{"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":"2026-10-23T09:56:37.436513+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.7,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":27.3,"direction":"higher_better","percentile":87}],"summary":"매출 +3.7%","percentile":76},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":90.7,"direction":null,"percentile":91},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":40.7,"direction":"higher_better","percentile":93}],"summary":"RSI 91","percentile":85},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.89x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.34,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.06,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":153.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.43,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.3x, 순차입금비율 -0.1x","percentile":84}},"signals":[],"summary":"Accenture plc(ACN)은 Technology 섹터 US 시장 종목입니다, 시가총액 1583.58억. 현재가 $258.78, 전일 대비 +7.7%, 30일 +40.7%. PER 18.9배 / ROE 7.3%. 기술적 시그널: RSI 91(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.89,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.89%","value_pct":3.89},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":73.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 73%로 적정","percentile":79},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.89},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":15.729174893116834,"grade":"B","trend":"상승","atr_14":8.65493571428571,"rsi_14":90.73469387755101,"sma_20":209.89299999999997,"sma_60":190.68900000000002,"comment":"상승 추세, RSI 91","analysis":"RSI(14) 90.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(15.73)가 시그널선(11.21)을 상회합니다(골든크로스). 현재가가 SMA20(210)과 SMA60(191) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 164~256 (현재 위치 103%).","bb_lower":163.95866247348283,"bb_upper":255.8273375265171,"macd_signal":11.212520584181437},"change_pct":7.69,"chart_data":[{"date":"2024-10-23","open":358.24,"high":359.82,"low":355.72,"close":358.04,"volume":2211800,"rsi_14":66.31,"sma_20":364.57,"sma_60":350.22,"sma_120":318.03},{"date":"2024-10-24","open":355.01,"high":360.75,"low":351.39,"close":351.85,"volume":2311800,"rsi_14":39.37,"sma_20":364.89,"sma_60":350.74,"sma_120":318.55},{"date":"2024-10-25","open":351.63,"high":353.03,"low":347.37,"close":348.54,"volume":2129300,"rsi_14":22.27,"sma_20":364.89,"sma_60":351.15,"sma_120":319.02},{"date":"2024-10-28","open":351.63,"high":354.52,"low":348.14,"close":349.04,"volume":2717700,"rsi_14":12.19,"sma_20":364.57,"sma_60":351.44,"sma_120":319.46},{"date":"2024-10-29","open":348.65,"high":352.67,"low":346.85,"close":350.7,"volume":2642900,"rsi_14":12.24,"sma_20":364.01,"sma_60":352.34,"sma_120":319.9},{"date":"2024-10-30","open":345.83,"high":346.64,"low":333.6,"close":334.79,"volume":3916800,"rsi_14":6.6,"sma_20":361.48,"sma_60":352.72,"sma_120":320.25},{"date":"2024-10-31","open":332.92,"high":336.04,"low":330.98,"close":333.1,"volume":3078200,"rsi_14":7.12,"sma_20":358.49,"sma_60":353.08,"sma_120":320.59},{"date":"2024-11-01","open":335.15,"high":336.13,"low":333.11,"close":333.92,"volume":2579800,"rsi_14":9.92,"sma_20":355.42,"sma_60":353.44,"sma_120":320.92},{"date":"2024-11-04","open":333.53,"high":334.9,"low":329.97,"close":332.21,"volume":1931300,"rsi_14":11.66,"sma_20":352.25,"sma_60":353.64,"sma_120":321.25},{"date":"2024-11-05","open":331.14,"high":335.61,"low":330.58,"close":333.75,"volume":1553900,"rsi_14":18.97,"sma_20":349.65,"sma_60":353.88,"sma_120":321.57},{"date":"2024-11-06","open":343.81,"high":345.09,"low":341.0,"close":344.03,"volume":3009700,"rsi_14":42.54,"sma_20":348.23,"sma_60":354.55,"sma_120":321.99},{"date":"2024-11-07","open":345.83,"high":349.7,"low":344.18,"close":348.45,"volume":2250500,"rsi_14":46.91,"sma_20":347.88,"sma_60":354.76,"sma_120":322.48},{"date":"2024-11-08","open":348.51,"high":350.43,"low":343.05,"close":343.45,"volume":2289500,"rsi_14":67.0,"sma_20":347.36,"sma_60":354.99,"sma_120":322.91},{"date":"2024-11-11","open":342.94,"high":348.38,"low":342.07,"close":345.16,"volume":2985200,"rsi_14":73.65,"sma_20":346.96,"sma_60":355.17,"sma_120":323.37},{"date":"2024-11-12","open":345.49,"high":349.82,"low":344.82,"close":348.36,"volume":3233600,"rsi_14":75.9,"sma_20":346.72,"sma_60":355.5,"sma_120":323.83},{"date":"2024-11-13","open":347.32,"high":358.04,"low":346.84,"close":357.64,"volume":3353900,"rsi_14":85.88,"sma_20":349.05,"sma_60":356.0,"sma_120":324.38},{"date":"2024-11-14","open":358.76,"high":359.36,"low":348.76,"close":349.77,"volume":3503000,"rsi_14":69.17,"sma_20":350.76,"sma_60":356.08,"sma_120":324.91},{"date":"2024-11-15","open":348.04,"high":348.07,"low":337.0,"close":341.55,"volume":3614700,"rsi_14":46.89,"sma_20":351.14,"sma_60":355.96,"sma_120":325.38},{"date":"2024-11-18","open":341.55,"high":343.42,"low":339.86,"close":340.8,"volume":1759900,"rsi_14":39.38,"sma_20":351.97,"sma_60":355.8,"sma_120":325.89},{"date":"2024-11-19","open":339.31,"high":341.94,"low":338.1,"close":341.92,"volume":2447000,"rsi_14":47.63,"sma_20":352.83,"sma_60":355.68,"sma_120":326.48},{"date":"2024-11-20","open":341.69,"high":345.19,"low":339.7,"close":344.94,"volume":1792700,"rsi_14":49.67,"sma_20":353.29,"sma_60":355.49,"sma_120":327.11},{"date":"2024-11-21","open":347.3,"high":351.15,"low":346.13,"close":348.78,"volume":2240100,"rsi_14":50.62,"sma_20":353.35,"sma_60":355.38,"sma_120":327.78},{"date":"2024-11-22","open":346.07,"high":352.25,"low":345.14,"close":346.47,"volume":2211100,"rsi_14":29.42,"sma_20":353.53,"sma_60":355.34,"sma_120":328.38},{"date":"2024-11-25","open":347.77,"high":351.78,"low":346.32,"close":349.01,"volume":3054800,"rsi_14":48.27,"sma_20":353.88,"sma_60":355.26,"sma_120":328.98},{"date":"2024-11-26","open":349.69,"high":352.14,"low":348.37,"close":350.84,"volume":2106100,"rsi_14":80.13,"sma_20":354.2,"sma_60":355.11,"sma_120":329.59},{"date":"2024-11-27","open":351.71,"high":353.24,"low":348.62,"close":349.85,"volume":1657000,"rsi_14":78.94,"sma_20":353.93,"sma_60":354.86,"sma_120":330.21},{"date":"2024-11-29","open":347.91,"high":352.6,"low":347.77,"close":350.06,"volume":1311300,"rsi_14":77.62,"sma_20":353.55,"sma_60":354.48,"sma_120":330.82},{"date":"2024-12-02","open":350.44,"high":351.01,"low":344.83,"close":349.1,"volume":2445500,"rsi_14":66.44,"sma_20":353.95,"sma_60":354.01,"sma_120":331.4},{"date":"2024-12-03","open":336.95,"high":342.3,"low":334.84,"close":340.56,"volume":3044700,"rsi_14":26.32,"sma_20":354.32,"sma_60":353.37,"sma_120":331.96},{"date":"2024-12-04","open":341.65,"high":349.8,"low":341.11,"close":347.8,"volume":2074000,"rsi_14":52.97,"sma_20":354.61,"sma_60":352.8,"sma_120":332.62},{"date":"2024-12-05","open":343.97,"high":346.7,"low":342.83,"close":345.96,"volume":1821300,"rsi_14":42.93,"sma_20":354.96,"sma_60":352.4,"sma_120":333.23},{"date":"2024-12-06","open":352.89,"high":359.24,"low":349.26,"close":350.37,"volume":2332100,"rsi_14":49.04,"sma_20":355.09,"sma_60":352.17,"sma_120":333.88},{"date":"2024-12-09","open":348.2,"high":353.56,"low":345.93,"close":347.28,"volume":2185000,"rsi_14":45.11,"sma_20":355.21,"sma_60":352.12,"sma_120":334.51},{"date":"2024-12-10","open":346.34,"high":353.9,"low":344.96,"close":350.57,"volume":2157800,"rsi_14":50.87,"sma_20":355.41,"sma_60":352.15,"sma_120":335.0},{"date":"2024-12-11","open":351.49,"high":354.13,"low":351.08,"close":351.48,"volume":1541300,"rsi_14":54.05,"sma_20":355.48,"sma_60":352.18,"sma_120":335.47},{"date":"2024-12-12","open":349.03,"high":349.7,"low":343.32,"close":347.94,"volume":1834200,"rsi_14":65.18,"sma_20":355.28,"sma_60":352.62,"sma_120":335.93},{"date":"2024-12-13","open":347.36,"high":348.5,"low":344.14,"close":346.49,"volume":1808700,"rsi_14":46.48,"sma_20":354.92,"sma_60":353.08,"sma_120":336.37},{"date":"2024-12-16","open":347.33,"high":348.75,"low":344.34,"close":344.93,"volume":2306300,"rsi_14":47.17,"sma_20":354.49,"sma_60":353.45,"sma_120":336.82},{"date":"2024-12-17","open":345.22,"high":346.3,"low":341.02,"close":345.16,"volume":2479100,"rsi_14":31.46,"sma_20":354.96,"sma_60":353.89,"sma_120":337.29},{"date":"2024-12-18","open":345.16,"high":347.19,"low":335.32,"close":335.8,"volume":3232900,"rsi_14":21.76,"sma_20":353.74,"sma_60":353.96,"sma_120":337.67},{"date":"2024-12-19","open":352.6,"high":364.1,"low":350.85,"close":359.51,"volume":6075500,"rsi_14":60.97,"sma_20":355.12,"sma_60":354.49,"sma_120":338.27},{"date":"2024-12-20","open":358.1,"high":359.43,"low":349.7,"close":353.92,"volume":7013100,"rsi_14":52.69,"sma_20":355.48,"sma_60":354.68,"sma_120":338.8},{"date":"2024-12-23","open":348.33,"high":350.63,"low":343.64,"close":346.58,"volume":3549300,"rsi_14":48.62,"sma_20":355.41,"sma_60":354.78,"sma_120":339.26},{"date":"2024-12-24","open":347.72,"high":349.65,"low":346.36,"close":349.34,"volume":1075400,"rsi_14":52.82,"sma_20":355.29,"sma_60":354.93,"sma_120":339.79},{"date":"2024-12-26","open":348.1,"high":349.65,"low":346.87,"close":348.18,"volume":910500,"rsi_14":53.24,"sma_20":355.12,"sma_60":354.92,"sma_120":340.31},{"date":"2024-12-27","open":346.59,"high":348.18,"low":341.97,"close":344.08,"volume":1195700,"rsi_14":49.0,"sma_20":354.75,"sma_60":354.69,"sma_120":340.81},{"date":"2024-12-30","open":340.63,"high":342.58,"low":337.36,"close":340.51,"volume":1490100,"rsi_14":54.89,"sma_20":354.25,"sma_60":354.3,"sma_120":341.3},{"date":"2024-12-31","open":342.92,"high":343.01,"low":338.52,"close":339.84,"volume":1748600,"rsi_14":10.96,"sma_20":353.69,"sma_60":354.11,"sma_120":341.75},{"date":"2025-01-02","open":341.1,"high":342.75,"low":334.35,"close":336.97,"volume":2253600,"rsi_14":12.29,"sma_20":353.01,"sma_60":354.02,"sma_120":342.08},{"date":"2025-01-03","open":338.11,"high":342.76,"low":337.23,"close":341.83,"volume":2029700,"rsi_14":38.12,"sma_20":352.9,"sma_60":353.95,"sma_120":342.38},{"date":"2025-01-06","open":340.82,"high":342.44,"low":337.77,"close":339.39,"volume":2356300,"rsi_14":24.71,"sma_20":352.18,"sma_60":353.86,"sma_120":342.61},{"date":"2025-01-07","open":343.27,"high":350.88,"low":341.79,"close":344.28,"volume":4663100,"rsi_14":41.66,"sma_20":350.66,"sma_60":353.69,"sma_120":342.87},{"date":"2025-01-08","open":348.73,"high":351.24,"low":343.27,"close":345.57,"volume":2216900,"rsi_14":53.64,"sma_20":350.12,"sma_60":353.59,"sma_120":343.13},{"date":"2025-01-10","open":342.97,"high":345.83,"low":336.89,"close":337.9,"volume":2830000,"rsi_14":44.72,"sma_20":349.48,"sma_60":353.39,"sma_120":343.31},{"date":"2025-01-13","open":333.4,"high":338.99,"low":332.67,"close":337.28,"volume":2711200,"rsi_14":44.81,"sma_20":348.34,"sma_60":352.97,"sma_120":343.46},{"date":"2025-01-14","open":339.28,"high":340.54,"low":333.88,"close":337.13,"volume":1825400,"rsi_14":50.37,"sma_20":347.43,"sma_60":352.52,"sma_120":343.63},{"date":"2025-01-15","open":340.38,"high":343.13,"low":337.2,"close":337.85,"volume":2624000,"rsi_14":38.8,"sma_20":346.94,"sma_60":352.1,"sma_120":343.81},{"date":"2025-01-16","open":338.68,"high":342.7,"low":336.63,"close":340.09,"volume":2025800,"rsi_14":51.98,"sma_20":346.82,"sma_60":351.74,"sma_120":344.0},{"date":"2025-01-17","open":344.32,"high":346.33,"low":341.4,"close":342.06,"volume":4064800,"rsi_14":42.42,"sma_20":347.35,"sma_60":351.63,"sma_120":344.23},{"date":"2025-01-21","open":338.82,"high":346.2,"low":337.6,"close":345.77,"volume":3098600,"rsi_14":50.58,"sma_20":347.55,"sma_60":351.6,"sma_120":344.5},{"date":"2025-01-22","open":347.54,"high":349.41,"low":344.24,"close":348.38,"volume":3155800,"rsi_14":93.57,"sma_20":348.67,"sma_60":351.65,"sma_120":344.77},{"date":"2025-01-23","open":347.39,"high":352.47,"low":346.96,"close":352.41,"volume":2111100,"rsi_14":99.06,"sma_20":349.5,"sma_60":351.72,"sma_120":345.06},{"date":"2025-01-24","open":351.32,"high":353.12,"low":349.39,"close":351.58,"volume":1827800,"rsi_14":94.88,"sma_20":350.11,"sma_60":351.86,"sma_120":345.36},{"date":"2025-01-27","open":348.58,"high":362.68,"low":348.21,"close":362.0,"volume":3855600,"rsi_14":96.8,"sma_20":352.57,"sma_60":352.25,"sma_120":345.8},{"date":"2025-01-28","open":360.89,"high":370.61,"low":359.67,"close":367.08,"volume":4052700,"rsi_14":97.12,"sma_20":355.61,"sma_60":352.78,"sma_120":346.35},{"date":"2025-01-29","open":368.52,"high":370.49,"low":362.03,"close":363.23,"volume":2345600,"rsi_14":84.68,"sma_20":358.28,"sma_60":353.3,"sma_120":346.83},{"date":"2025-01-30","open":366.71,"high":374.38,"low":365.46,"close":369.37,"volume":2218600,"rsi_14":85.81,"sma_20":361.5,"sma_60":354.08,"sma_120":347.37},{"date":"2025-01-31","open":369.37,"high":375.44,"low":368.3,"close":373.45,"volume":3104400,"rsi_14":86.41,"sma_20":364.9,"sma_60":355.05,"sma_120":347.97},{"date":"2025-02-03","open":369.75,"high":375.11,"low":367.23,"close":373.7,"volume":2792900,"rsi_14":84.74,"sma_20":368.13,"sma_60":356.02,"sma_120":348.56},{"date":"2025-02-04","open":370.11,"high":380.72,"low":369.18,"close":379.92,"volume":3166600,"rsi_14":89.31,"sma_20":371.62,"sma_60":357.53,"sma_120":349.22},{"date":"2025-02-05","open":379.14,"high":386.45,"low":378.76,"close":386.35,"volume":3463400,"rsi_14":87.98,"sma_20":375.49,"sma_60":358.44,"sma_120":349.89},{"date":"2025-02-06","open":383.39,"high":385.99,"low":374.39,"close":375.77,"volume":2828000,"rsi_14":61.56,"sma_20":377.88,"sma_60":359.18,"sma_120":350.47},{"date":"2025-02-07","open":377.38,"high":378.86,"low":373.85,"close":374.45,"volume":2437400,"rsi_14":66.01,"sma_20":380.21,"sma_60":360.13,"sma_120":351.0},{"date":"2025-02-10","open":376.64,"high":378.35,"low":373.68,"close":375.33,"volume":1771300,"rsi_14":60.01,"sma_20":381.57,"sma_60":361.01,"sma_120":351.51},{"date":"2025-02-11","open":373.5,"high":378.69,"low":372.42,"close":378.36,"volume":2121000,"rsi_14":58.55,"sma_20":382.72,"sma_60":362.04,"sma_120":352.04},{"date":"2025-02-12","open":374.52,"high":379.81,"low":374.47,"close":377.21,"volume":2251000,"rsi_14":55.93,"sma_20":384.15,"sma_60":363.17,"sma_120":352.54},{"date":"2025-02-13","open":377.0,"high":379.23,"low":373.24,"close":377.89,"volume":3387300,"rsi_14":45.79,"sma_20":385.02,"sma_60":364.44,"sma_120":353.03},{"date":"2025-02-14","open":378.35,"high":379.32,"low":375.85,"close":376.41,"volume":2024700,"rsi_14":24.0,"sma_20":385.32,"sma_60":365.68,"sma_120":353.52},{"date":"2025-02-18","open":373.14,"high":378.82,"low":370.09,"close":375.98,"volume":3701100,"rsi_14":51.19,"sma_20":385.55,"sma_60":367.01,"sma_120":353.99},{"date":"2025-02-19","open":374.46,"high":380.31,"low":372.95,"close":378.56,"volume":1438000,"rsi_14":70.11,"sma_20":385.41,"sma_60":368.26,"sma_120":354.46},{"date":"2025-02-20","open":376.28,"high":378.35,"low":372.77,"close":373.34,"volume":2252400,"rsi_14":43.17,"sma_20":384.08,"sma_60":369.42,"sma_120":354.85},{"date":"2025-02-21","open":368.65,"high":371.33,"low":353.06,"close":353.38,"volume":3751700,"rsi_14":10.35,"sma_20":381.8,"sma_60":369.73,"sma_120":355.09},{"date":"2025-02-24","open":353.52,"high":355.97,"low":350.27,"close":353.04,"volume":2755800,"rsi_14":10.62,"sma_20":379.61,"sma_60":369.98,"sma_120":355.31},{"date":"2025-02-25","open":350.29,"high":354.66,"low":348.76,"close":352.11,"volume":1947600,"rsi_14":8.34,"sma_20":377.24,"sma_60":370.46,"sma_120":355.51},{"date":"2025-02-26","open":351.86,"high":352.16,"low":346.2,"close":347.64,"volume":2267500,"rsi_14":7.61,"sma_20":374.11,"sma_60":370.81,"sma_120":355.67},{"date":"2025-02-27","open":347.35,"high":350.82,"low":344.75,"close":346.21,"volume":2735400,"rsi_14":7.39,"sma_20":370.95,"sma_60":371.12,"sma_120":355.8},{"date":"2025-02-28","open":346.48,"high":348.41,"low":332.18,"close":338.09,"volume":5768000,"rsi_14":0.0,"sma_20":366.88,"sma_60":371.13,"sma_120":355.88},{"date":"2025-03-03","open":338.98,"high":341.47,"low":332.76,"close":334.68,"volume":3011100,"rsi_14":0.0,"sma_20":364.75,"sma_60":371.04,"sma_120":355.95},{"date":"2025-03-04","open":331.96,"high":338.81,"low":331.78,"close":335.45,"volume":3156300,"rsi_14":3.94,"sma_20":360.56,"sma_60":370.84,"sma_120":356.0},{"date":"2025-03-05","open":334.91,"high":338.38,"low":333.2,"close":337.86,"volume":2578500,"rsi_14":14.74,"sma_20":356.41,"sma_60":370.59,"sma_120":356.03},{"date":"2025-03-06","open":334.23,"high":336.73,"low":329.67,"close":331.63,"volume":3467600,"rsi_14":11.83,"sma_20":352.2,"sma_60":370.17,"sma_120":355.99},{"date":"2025-03-07","open":328.87,"high":332.65,"low":325.87,"close":331.96,"volume":4459900,"rsi_14":15.43,"sma_20":348.98,"sma_60":369.54,"sma_120":355.95},{"date":"2025-03-10","open":328.76,"high":329.74,"low":322.59,"close":325.28,"volume":3454700,"rsi_14":12.54,"sma_20":346.47,"sma_60":368.74,"sma_120":355.85},{"date":"2025-03-11","open":323.13,"high":324.44,"low":315.82,"close":318.0,"volume":3390000,"rsi_14":12.93,"sma_20":343.32,"sma_60":367.55,"sma_120":355.66},{"date":"2025-03-12","open":318.69,"high":320.14,"low":313.24,"close":314.64,"volume":3086200,"rsi_14":12.95,"sma_20":339.89,"sma_60":365.9,"sma_120":355.58},{"date":"2025-03-13","open":314.02,"high":314.02,"low":305.21,"close":307.6,"volume":3667400,"rsi_14":8.21,"sma_20":336.24,"sma_60":364.07,"sma_120":355.44},{"date":"2025-03-14","open":306.96,"high":309.37,"low":304.9,"close":309.29,"volume":4086000,"rsi_14":6.22,"sma_20":332.8,"sma_60":362.1,"sma_120":355.33},{"date":"2025-03-17","open":310.44,"high":316.97,"low":310.05,"close":315.98,"volume":3518100,"rsi_14":26.34,"sma_20":330.37,"sma_60":360.1,"sma_120":355.27},{"date":"2025-03-18","open":313.97,"high":315.34,"low":309.94,"close":314.39,"volume":2811300,"rsi_14":24.41,"sma_20":328.34,"sma_60":358.11,"sma_120":355.16},{"date":"2025-03-19","open":315.47,"high":316.97,"low":311.48,"close":314.78,"volume":4314100,"rsi_14":31.27,"sma_20":326.09,"sma_60":355.99,"sma_120":355.06},{"date":"2025-03-20","open":287.3,"high":297.68,"low":282.8,"close":291.92,"volume":10699500,"rsi_14":20.11,"sma_20":322.89,"sma_60":353.28,"sma_120":354.79},{"date":"2025-03-21","open":289.15,"high":296.47,"low":286.75,"close":296.2,"volume":11735300,"rsi_14":29.3,"sma_20":319.04,"sma_60":350.32,"sma_120":354.4},{"date":"2025-03-24","open":298.89,"high":301.18,"low":296.06,"close":298.0,"volume":3793200,"rsi_14":37.79,"sma_20":315.82,"sma_60":347.67,"sma_120":354.07},{"date":"2025-03-25","open":298.36,"high":303.13,"low":296.29,"close":299.67,"volume":3890400,"rsi_14":37.75,"sma_20":313.49,"sma_60":345.08,"sma_120":353.72},{"date":"2025-03-26","open":299.8,"high":303.41,"low":299.79,"close":301.86,"volume":3669700,"rsi_14":29.71,"sma_20":311.91,"sma_60":342.49,"sma_120":353.41},{"date":"2025-03-27","open":299.98,"high":303.65,"low":298.29,"close":299.31,"volume":2871000,"rsi_14":28.91,"sma_20":310.83,"sma_60":339.86,"sma_120":353.04},{"date":"2025-03-28","open":299.17,"high":300.81,"low":294.76,"close":295.24,"volume":2377500,"rsi_14":25.22,"sma_20":309.69,"sma_60":337.13,"sma_120":352.6},{"date":"2025-03-31","open":293.41,"high":303.76,"low":291.42,"close":302.72,"volume":5511900,"rsi_14":72.45,"sma_20":308.3,"sma_60":334.47,"sma_120":352.21},{"date":"2025-04-01","open":302.29,"high":306.58,"low":301.69,"close":304.21,"volume":3503900,"rsi_14":68.84,"sma_20":307.1,"sma_60":332.0,"sma_120":351.88},{"date":"2025-04-02","open":300.5,"high":308.5,"low":300.5,"close":306.88,"volume":4123000,"rsi_14":70.06,"sma_20":306.18,"sma_60":329.56,"sma_120":351.54},{"date":"2025-04-03","open":298.8,"high":302.47,"low":291.98,"close":292.45,"volume":3614800,"rsi_14":39.66,"sma_20":305.8,"sma_60":326.96,"sma_120":351.04},{"date":"2025-04-04","open":287.93,"high":290.12,"low":276.1,"close":276.54,"volume":4659000,"rsi_14":23.95,"sma_20":304.83,"sma_60":324.28,"sma_120":350.42},{"date":"2025-04-07","open":270.61,"high":284.28,"low":266.79,"close":276.21,"volume":6333600,"rsi_14":25.1,"sma_20":302.71,"sma_60":321.67,"sma_120":349.81},{"date":"2025-04-08","open":281.62,"high":284.28,"low":268.41,"close":272.98,"volume":4730400,"rsi_14":25.56,"sma_20":300.24,"sma_60":319.02,"sma_120":349.13},{"date":"2025-04-09","open":271.63,"high":291.47,"low":270.59,"close":290.98,"volume":6702200,"rsi_14":39.53,"sma_20":298.32,"sma_60":316.71,"sma_120":348.58},{"date":"2025-04-10","open":285.14,"high":288.68,"low":271.36,"close":278.07,"volume":4578600,"rsi_14":30.63,"sma_20":296.68,"sma_60":314.58,"sma_120":347.89},{"date":"2025-04-11","open":275.5,"high":279.12,"low":269.79,"close":277.21,"volume":5019500,"rsi_14":27.41,"sma_20":294.68,"sma_60":312.39,"sma_120":347.16},{"date":"2025-04-14","open":282.65,"high":285.91,"low":279.45,"close":282.53,"volume":3299300,"rsi_14":41.22,"sma_20":292.73,"sma_60":310.47,"sma_120":346.47},{"date":"2025-04-15","open":281.67,"high":284.76,"low":280.14,"close":281.42,"volume":3273200,"rsi_14":55.85,"sma_20":290.53,"sma_60":308.66,"sma_120":345.77},{"date":"2025-04-16","open":282.19,"high":285.17,"low":276.63,"close":278.09,"volume":3183900,"rsi_14":52.1,"sma_20":287.9,"sma_60":306.72,"sma_120":345.08},{"date":"2025-04-17","open":278.36,"high":279.48,"low":274.71,"close":275.27,"volume":2321500,"rsi_14":52.58,"sma_20":285.56,"sma_60":304.75,"sma_120":344.38},{"date":"2025-04-21","open":275.26,"high":275.26,"low":269.06,"close":272.23,"volume":2835500,"rsi_14":18.09,"sma_20":284.46,"sma_60":302.77,"sma_120":343.7},{"date":"2025-04-22","open":274.35,"high":277.95,"low":273.13,"close":276.84,"volume":2499500,"rsi_14":47.09,"sma_20":284.27,"sma_60":300.93,"sma_120":343.09},{"date":"2025-04-23","open":287.26,"high":289.5,"low":279.78,"close":280.94,"volume":2763100,"rsi_14":57.66,"sma_20":284.71,"sma_60":299.48,"sma_120":342.51},{"date":"2025-04-24","open":277.86,"high":284.45,"low":277.6,"close":284.11,"volume":3271400,"rsi_14":53.56,"sma_20":284.76,"sma_60":298.33,"sma_120":341.95},{"date":"2025-04-25","open":284.21,"high":286.64,"low":281.78,"close":286.04,"volume":2919200,"rsi_14":60.03,"sma_20":284.82,"sma_60":297.44,"sma_120":341.53},{"date":"2025-04-28","open":287.14,"high":288.64,"low":282.62,"close":285.9,"volume":1865200,"rsi_14":69.72,"sma_20":285.67,"sma_60":296.68,"sma_120":341.13},{"date":"2025-04-29","open":288.21,"high":291.54,"low":287.41,"close":290.99,"volume":3251900,"rsi_14":85.6,"sma_20":286.54,"sma_60":295.86,"sma_120":340.76},{"date":"2025-04-30","open":287.87,"high":292.04,"low":284.4,"close":291.65,"volume":2834700,"rsi_14":99.31,"sma_20":287.5,"sma_60":295.04,"sma_120":340.42},{"date":"2025-05-01","open":293.27,"high":297.12,"low":291.02,"close":293.0,"volume":2848600,"rsi_14":99.17,"sma_20":288.78,"sma_60":294.29,"sma_120":340.07},{"date":"2025-05-02","open":297.35,"high":298.66,"low":296.25,"close":297.68,"volume":1810000,"rsi_14":99.2,"sma_20":291.83,"sma_60":294.11,"sma_120":339.68},{"date":"2025-05-05","open":295.82,"high":301.65,"low":295.8,"close":300.0,"volume":3548600,"rsi_14":99.16,"sma_20":294.66,"sma_60":294.24,"sma_120":339.27},{"date":"2025-05-06","open":296.24,"high":298.28,"low":295.6,"close":296.18,"volume":2719400,"rsi_14":78.12,"sma_20":295.65,"sma_60":294.21,"sma_120":338.86},{"date":"2025-05-07","open":297.16,"high":300.37,"low":295.86,"close":298.42,"volume":2647700,"rsi_14":81.07,"sma_20":297.53,"sma_60":294.16,"sma_120":338.47},{"date":"2025-05-08","open":301.25,"high":305.4,"low":300.28,"close":301.14,"volume":2861600,"rsi_14":78.55,"sma_20":299.29,"sma_60":294.12,"sma_120":338.07},{"date":"2025-05-09","open":302.26,"high":303.78,"low":299.01,"close":300.18,"volume":1844400,"rsi_14":73.61,"sma_20":301.6,"sma_60":294.14,"sma_120":337.58},{"date":"2025-05-12","open":308.54,"high":314.39,"low":307.46,"close":314.02,"volume":3271300,"rsi_14":84.4,"sma_20":304.47,"sma_60":294.78,"sma_120":337.27},{"date":"2025-05-13","open":313.85,"high":317.55,"low":313.5,"close":314.45,"volume":2775500,"rsi_14":81.88,"sma_20":306.87,"sma_60":295.18,"sma_120":337.04},{"date":"2025-05-14","open":313.48,"high":314.03,"low":309.93,"close":312.38,"volume":2417100,"rsi_14":73.76,"sma_20":308.98,"sma_60":295.46,"sma_120":336.8},{"date":"2025-05-15","open":312.19,"high":315.88,"low":311.74,"close":315.11,"volume":3050400,"rsi_14":87.9,"sma_20":311.24,"sma_60":295.74,"sma_120":336.57},{"date":"2025-05-16","open":309.46,"high":310.09,"low":301.97,"close":309.73,"volume":3968000,"rsi_14":70.11,"sma_20":312.47,"sma_60":296.33,"sma_120":336.27},{"date":"2025-05-19","open":307.87,"high":312.85,"low":307.17,"close":311.38,"volume":2247300,"rsi_14":68.94,"sma_20":313.63,"sma_60":297.51,"sma_120":335.95},{"date":"2025-05-20","open":310.48,"high":312.3,"low":309.43,"close":312.15,"volume":2930500,"rsi_14":72.28,"sma_20":315.26,"sma_60":298.73,"sma_120":335.66},{"date":"2025-05-21","open":309.09,"high":314.77,"low":308.49,"close":309.76,"volume":2788000,"rsi_14":36.2,"sma_20":316.42,"sma_60":299.98,"sma_120":335.33},{"date":"2025-05-22","open":309.55,"high":311.19,"low":308.12,"close":308.52,"volume":2996600,"rsi_14":31.75,"sma_20":317.17,"sma_60":300.58,"sma_120":334.97},{"date":"2025-05-23","open":303.31,"high":303.92,"low":300.15,"close":301.82,"volume":2947200,"rsi_14":24.71,"sma_20":317.34,"sma_60":301.39,"sma_120":334.56},{"date":"2025-05-27","open":305.66,"high":307.79,"low":304.19,"close":307.52,"volume":3248900,"rsi_14":34.1,"sma_20":316.68,"sma_60":302.42,"sma_120":334.2},{"date":"2025-05-28","open":306.86,"high":309.43,"low":306.18,"close":308.07,"volume":3437600,"rsi_14":45.64,"sma_20":316.02,"sma_60":303.29,"sma_120":333.85},{"date":"2025-05-29","open":309.56,"high":310.44,"low":306.89,"close":309.77,"volume":2557800,"rsi_14":45.75,"sma_20":315.76,"sma_60":304.25,"sma_120":333.59},{"date":"2025-05-30","open":310.18,"high":310.99,"low":306.22,"close":308.88,"volume":4012700,"rsi_14":41.45,"sma_20":315.12,"sma_60":305.3,"sma_120":333.26},{"date":"2025-06-02","open":305.77,"high":307.05,"low":303.41,"close":306.59,"volume":2340400,"rsi_14":41.69,"sma_20":314.8,"sma_60":306.37,"sma_120":332.92},{"date":"2025-06-03","open":305.15,"high":306.12,"low":302.81,"close":305.06,"volume":3678200,"rsi_14":41.06,"sma_20":314.16,"sma_60":307.48,"sma_120":332.54},{"date":"2025-06-04","open":307.21,"high":308.85,"low":306.51,"close":308.47,"volume":2337800,"rsi_14":70.69,"sma_20":313.78,"sma_60":308.56,"sma_120":332.21},{"date":"2025-06-05","open":309.35,"high":309.99,"low":305.55,"close":307.47,"volume":3787400,"rsi_14":49.79,"sma_20":313.55,"sma_60":309.46,"sma_120":331.84},{"date":"2025-06-06","open":310.44,"high":312.12,"low":308.45,"close":309.69,"volume":2309500,"rsi_14":56.21,"sma_20":313.67,"sma_60":310.33,"sma_120":331.48},{"date":"2025-06-09","open":310.04,"high":311.23,"low":308.12,"close":308.68,"volume":2291300,"rsi_14":45.61,"sma_20":314.37,"sma_60":311.1,"sma_120":331.15},{"date":"2025-06-10","open":309.61,"high":313.63,"low":309.05,"close":312.88,"volume":2356100,"rsi_14":62.78,"sma_20":314.91,"sma_60":312.02,"sma_120":330.86},{"date":"2025-06-11","open":312.88,"high":313.7,"low":309.87,"close":311.22,"volume":1859000,"rsi_14":65.43,"sma_20":315.23,"sma_60":312.71,"sma_120":330.58},{"date":"2025-06-12","open":309.54,"high":310.63,"low":308.19,"close":310.16,"volume":2194500,"rsi_14":67.54,"sma_20":315.27,"sma_60":313.34,"sma_120":330.28},{"date":"2025-06-13","open":306.44,"high":309.36,"low":303.48,"close":303.9,"volume":3102600,"rsi_14":36.85,"sma_20":314.77,"sma_60":313.71,"sma_120":330.01},{"date":"2025-06-16","open":306.45,"high":309.1,"low":304.98,"close":306.45,"volume":2930000,"rsi_14":47.3,"sma_20":314.75,"sma_60":314.01,"sma_120":329.56},{"date":"2025-06-17","open":305.12,"high":308.03,"low":304.03,"close":304.21,"volume":2533800,"rsi_14":35.56,"sma_20":314.67,"sma_60":314.15,"sma_120":329.14},{"date":"2025-06-18","open":306.32,"high":306.32,"low":298.2,"close":298.7,"volume":4593100,"rsi_14":28.74,"sma_20":313.67,"sma_60":314.24,"sma_120":328.73},{"date":"2025-06-20","open":274.38,"high":281.63,"low":266.34,"close":278.22,"volume":11697400,"rsi_14":6.42,"sma_20":312.18,"sma_60":313.89,"sma_120":328.12},{"date":"2025-06-23","open":278.83,"high":287.93,"low":277.11,"close":287.61,"volume":5454900,"rsi_14":25.14,"sma_20":309.56,"sma_60":313.32,"sma_120":327.61},{"date":"2025-06-24","open":288.27,"high":294.09,"low":287.62,"close":293.18,"volume":4940500,"rsi_14":33.68,"sma_20":307.64,"sma_60":312.97,"sma_120":327.17},{"date":"2025-06-25","open":293.45,"high":294.09,"low":286.97,"close":287.22,"volume":3164500,"rsi_14":33.87,"sma_20":305.54,"sma_60":312.39,"sma_120":326.72},{"date":"2025-06-26","open":289.16,"high":289.52,"low":285.27,"close":288.66,"volume":3634000,"rsi_14":32.42,"sma_20":303.08,"sma_60":311.5,"sma_120":326.29},{"date":"2025-06-27","open":288.46,"high":289.26,"low":285.65,"close":288.05,"volume":4159500,"rsi_14":33.51,"sma_20":300.8,"sma_60":310.65,"sma_120":325.87},{"date":"2025-06-30","open":289.3,"high":291.51,"low":288.33,"close":291.4,"volume":3136800,"rsi_14":42.2,"sma_20":299.03,"sma_60":309.83,"sma_120":325.44},{"date":"2025-07-01","open":290.65,"high":296.57,"low":290.46,"close":295.03,"volume":3565600,"rsi_14":78.07,"sma_20":297.81,"sma_60":309.18,"sma_120":325.06},{"date":"2025-07-02","open":295.57,"high":295.57,"low":290.84,"close":294.71,"volume":2748500,"rsi_14":67.01,"sma_20":296.74,"sma_60":308.64,"sma_120":324.64},{"date":"2025-07-03","open":295.4,"high":297.65,"low":294.71,"close":297.14,"volume":1616100,"rsi_14":61.15,"sma_20":296.18,"sma_60":308.1,"sma_120":324.23},{"date":"2025-07-07","open":295.92,"high":297.15,"low":291.79,"close":293.01,"volume":2753300,"rsi_14":68.2,"sma_20":296.85,"sma_60":307.56,"sma_120":323.85},{"date":"2025-07-08","open":294.19,"high":300.06,"low":292.98,"close":295.73,"volume":2890500,"rsi_14":70.56,"sma_20":298.02,"sma_60":307.06,"sma_120":323.5},{"date":"2025-07-09","open":295.56,"high":296.57,"low":287.4,"close":289.95,"volume":3177400,"rsi_14":54.23,"sma_20":298.27,"sma_60":306.64,"sma_120":323.09},{"date":"2025-07-10","open":286.14,"high":286.69,"low":280.02,"close":282.54,"volume":5197200,"rsi_14":33.24,"sma_20":297.87,"sma_60":306.02,"sma_120":322.62},{"date":"2025-07-11","open":281.41,"high":281.93,"low":274.77,"close":275.39,"volume":5077100,"rsi_14":17.19,"sma_20":296.95,"sma_60":305.03,"sma_120":322.07},{"date":"2025-07-14","open":275.02,"high":275.27,"low":271.36,"close":274.34,"volume":4281800,"rsi_14":16.78,"sma_20":295.58,"sma_60":303.88,"sma_120":321.5},{"date":"2025-07-15","open":275.37,"high":275.43,"low":270.39,"close":270.5,"volume":3970300,"rsi_14":8.48,"sma_20":293.81,"sma_60":302.62,"sma_120":320.86},{"date":"2025-07-16","open":271.16,"high":274.61,"low":270.46,"close":274.02,"volume":3176400,"rsi_14":19.85,"sma_20":291.67,"sma_60":301.41,"sma_120":320.22},{"date":"2025-07-17","open":275.08,"high":277.41,"low":272.63,"close":276.99,"volume":3513000,"rsi_14":20.48,"sma_20":289.69,"sma_60":300.38,"sma_120":319.58},{"date":"2025-07-18","open":277.52,"high":278.09,"low":274.97,"close":276.74,"volume":4207400,"rsi_14":24.79,"sma_20":287.75,"sma_60":299.37,"sma_120":318.95},{"date":"2025-07-21","open":277.8,"high":278.85,"low":276.48,"close":276.75,"volume":2955600,"rsi_14":34.6,"sma_20":285.88,"sma_60":298.3,"sma_120":318.22},{"date":"2025-07-22","open":276.11,"high":281.27,"low":276.11,"close":281.17,"volume":3614500,"rsi_14":67.99,"sma_20":284.31,"sma_60":297.29,"sma_120":317.49},{"date":"2025-07-23","open":283.89,"high":285.12,"low":280.01,"close":280.26,"volume":2953400,"rsi_14":68.62,"sma_20":283.07,"sma_60":296.33,"sma_120":316.79},{"date":"2025-07-24","open":276.09,"high":278.66,"low":273.63,"close":276.02,"volume":3952800,"rsi_14":66.93,"sma_20":282.24,"sma_60":295.22,"sma_120":315.99},{"date":"2025-07-25","open":276.11,"high":278.56,"low":274.9,"close":277.43,"volume":2632300,"rsi_14":62.0,"sma_20":282.01,"sma_60":294.01,"sma_120":315.17},{"date":"2025-07-28","open":274.53,"high":275.32,"low":270.14,"close":271.45,"volume":3693900,"rsi_14":33.9,"sma_20":281.97,"sma_60":292.78,"sma_120":314.31},{"date":"2025-07-29","open":268.45,"high":269.91,"low":267.57,"close":269.85,"volume":3492600,"rsi_14":40.77,"sma_20":281.96,"sma_60":291.6,"sma_120":313.4},{"date":"2025-07-30","open":269.46,"high":269.65,"low":263.55,"close":265.11,"volume":4272700,"rsi_14":32.45,"sma_20":281.82,"sma_60":290.43,"sma_120":312.4},{"date":"2025-07-31","open":262.21,"high":264.99,"low":257.49,"close":258.43,"volume":4794100,"rsi_14":12.47,"sma_20":280.76,"sma_60":289.07,"sma_120":311.43},{"date":"2025-08-01","open":256.04,"high":256.51,"low":245.95,"close":247.08,"volume":6042400,"rsi_14":8.85,"sma_20":278.63,"sma_60":287.52,"sma_120":310.37},{"date":"2025-08-04","open":249.7,"high":250.73,"low":248.28,"close":250.38,"volume":3470600,"rsi_14":18.46,"sma_20":276.09,"sma_60":286.27,"sma_120":309.33},{"date":"2025-08-05","open":247.44,"high":247.5,"low":237.77,"close":239.05,"volume":10175900,"rsi_14":11.3,"sma_20":272.91,"sma_60":285.08,"sma_120":308.17},{"date":"2025-08-06","open":239.66,"high":240.04,"low":236.08,"close":239.51,"volume":8064700,"rsi_14":14.01,"sma_20":268.99,"sma_60":283.44,"sma_120":307.03},{"date":"2025-08-07","open":240.15,"high":243.17,"low":232.04,"close":233.88,"volume":7246300,"rsi_14":8.63,"sma_20":265.07,"sma_60":281.73,"sma_120":305.83},{"date":"2025-08-08","open":234.79,"high":235.04,"low":230.31,"close":231.44,"volume":3810900,"rsi_14":9.12,"sma_20":260.87,"sma_60":279.95,"sma_120":304.62},{"date":"2025-08-11","open":230.28,"high":233.97,"low":229.27,"close":230.87,"volume":4675000,"rsi_14":10.7,"sma_20":256.75,"sma_60":278.1,"sma_120":303.41},{"date":"2025-08-12","open":231.18,"high":234.55,"low":228.99,"close":230.15,"volume":4832300,"rsi_14":15.36,"sma_20":252.78,"sma_60":276.18,"sma_120":302.17},{"date":"2025-08-13","open":231.0,"high":238.72,"low":229.61,"close":237.71,"volume":5278400,"rsi_14":27.92,"sma_20":249.31,"sma_60":274.27,"sma_120":301.05},{"date":"2025-08-14","open":236.6,"high":238.66,"low":234.49,"close":238.17,"volume":4928200,"rsi_14":47.53,"sma_20":246.85,"sma_60":272.43,"sma_120":300.09},{"date":"2025-08-15","open":237.77,"high":241.31,"low":237.77,"close":238.99,"volume":4223400,"rsi_14":48.59,"sma_20":245.38,"sma_60":270.59,"sma_120":299.15},{"date":"2025-08-18","open":238.98,"high":242.84,"low":237.15,"close":241.05,"volume":3776000,"rsi_14":74.52,"sma_20":244.48,"sma_60":268.82,"sma_120":298.23},{"date":"2025-08-19","open":242.4,"high":249.26,"low":242.27,"close":247.58,"volume":4555700,"rsi_14":93.12,"sma_20":244.44,"sma_60":267.22,"sma_120":297.4},{"date":"2025-08-20","open":248.7,"high":251.94,"low":246.71,"close":246.77,"volume":5069900,"rsi_14":91.98,"sma_20":245.26,"sma_60":265.77,"sma_120":296.59},{"date":"2025-08-21","open":246.72,"high":246.72,"low":242.59,"close":245.75,"volume":2670200,"rsi_14":90.5,"sma_20":246.24,"sma_60":264.52,"sma_120":295.83},{"date":"2025-08-22","open":246.42,"high":253.66,"low":246.21,"close":250.81,"volume":3102600,"rsi_14":89.09,"sma_20":247.86,"sma_60":263.58,"sma_120":295.14},{"date":"2025-08-25","open":250.81,"high":251.3,"low":246.76,"close":247.74,"volume":2358600,"rsi_14":74.71,"sma_20":249.73,"sma_60":262.82,"sma_120":294.42},{"date":"2025-08-26","open":247.05,"high":248.36,"low":244.94,"close":247.13,"volume":4884400,"rsi_14":71.25,"sma_20":251.48,"sma_60":262.07,"sma_120":293.68},{"date":"2025-08-27","open":247.81,"high":249.91,"low":247.15,"close":248.78,"volume":2239000,"rsi_14":70.62,"sma_20":252.93,"sma_60":261.35,"sma_120":293.0},{"date":"2025-08-28","open":249.63,"high":249.75,"low":245.72,"close":247.86,"volume":2984900,"rsi_14":51.07,"sma_20":254.0,"sma_60":260.54,"sma_120":292.31},{"date":"2025-08-29","open":248.58,"high":251.93,"low":247.78,"close":251.53,"volume":2805800,"rsi_14":64.87,"sma_20":255.15,"sma_60":259.72,"sma_120":291.71},{"date":"2025-09-02","open":249.48,"high":251.95,"low":243.8,"close":247.86,"volume":3537800,"rsi_14":55.65,"sma_20":256.15,"sma_60":258.91,"sma_120":291.14},{"date":"2025-09-03","open":244.99,"high":246.54,"low":243.16,"close":245.9,"volume":2934800,"rsi_14":34.23,"sma_20":256.42,"sma_60":257.92,"sma_120":290.58},{"date":"2025-09-04","open":245.05,"high":246.43,"low":239.85,"close":244.73,"volume":4165400,"rsi_14":38.98,"sma_20":256.23,"sma_60":256.82,"sma_120":290.07},{"date":"2025-09-05","open":244.72,"high":250.26,"low":242.07,"close":246.68,"volume":4235900,"rsi_14":48.48,"sma_20":256.17,"sma_60":255.83,"sma_120":289.57},{"date":"2025-09-08","open":247.0,"high":247.69,"low":241.37,"close":247.28,"volume":4707800,"rsi_14":44.62,"sma_20":256.03,"sma_60":254.92,"sma_120":289.01},{"date":"2025-09-09","open":246.72,"high":247.65,"low":241.73,"close":243.81,"volume":3456400,"rsi_14":37.73,"sma_20":255.65,"sma_60":254.04,"sma_120":288.44},{"date":"2025-09-10","open":243.86,"high":243.86,"low":232.85,"close":235.22,"volume":5117500,"rsi_14":11.89,"sma_20":254.83,"sma_60":253.03,"sma_120":287.78},{"date":"2025-09-11","open":235.32,"high":236.62,"low":234.49,"close":236.23,"volume":4644500,"rsi_14":18.96,"sma_20":253.57,"sma_60":251.94,"sma_120":287.34},{"date":"2025-09-12","open":236.57,"high":237.29,"low":230.29,"close":230.8,"volume":5637500,"rsi_14":15.99,"sma_20":252.04,"sma_60":250.96,"sma_120":286.81},{"date":"2025-09-15","open":232.86,"high":234.39,"low":228.26,"close":230.15,"volume":5385900,"rsi_14":16.38,"sma_20":250.05,"sma_60":250.19,"sma_120":286.25},{"date":"2025-09-16","open":229.8,"high":231.0,"low":228.18,"close":229.12,"volume":6464100,"rsi_14":7.74,"sma_20":247.98,"sma_60":249.54,"sma_120":285.68},{"date":"2025-09-17","open":230.01,"high":237.24,"low":229.3,"close":233.41,"volume":5248200,"rsi_14":21.65,"sma_20":246.36,"sma_60":249.07,"sma_120":285.12},{"date":"2025-09-18","open":234.13,"high":235.44,"low":230.21,"close":231.78,"volume":5698200,"rsi_14":23.4,"sma_20":245.05,"sma_60":248.84,"sma_120":284.57},{"date":"2025-09-19","open":231.75,"high":233.15,"low":226.58,"close":231.92,"volume":11522600,"rsi_14":38.36,"sma_20":243.62,"sma_60":248.68,"sma_120":284.06},{"date":"2025-09-22","open":232.08,"high":234.62,"low":230.85,"close":232.2,"volume":6070400,"rsi_14":35.04,"sma_20":241.29,"sma_60":248.67,"sma_120":283.48},{"date":"2025-09-23","open":232.7,"high":233.37,"low":226.5,"close":227.86,"volume":6777800,"rsi_14":38.11,"sma_20":240.47,"sma_60":248.62,"sma_120":282.86},{"date":"2025-09-24","open":228.99,"high":232.28,"low":228.1,"close":231.32,"volume":6855400,"rsi_14":53.86,"sma_20":239.24,"sma_60":248.61,"sma_120":282.24},{"date":"2025-09-25","open":230.75,"high":234.15,"low":221.96,"close":225.01,"volume":10401100,"rsi_14":39.95,"sma_20":238.66,"sma_60":248.39,"sma_120":281.69},{"date":"2025-09-26","open":225.05,"high":233.47,"low":223.55,"close":231.21,"volume":8163200,"rsi_14":45.09,"sma_20":238.11,"sma_60":248.05,"sma_120":281.33},{"date":"2025-09-29","open":232.7,"high":241.05,"low":229.55,"close":238.98,"volume":7837500,"rsi_14":62.64,"sma_20":238.58,"sma_60":247.93,"sma_120":281.04},{"date":"2025-09-30","open":238.59,"high":243.92,"low":237.42,"close":238.6,"volume":8966400,"rsi_14":61.61,"sma_20":239.53,"sma_60":247.89,"sma_120":280.77},{"date":"2025-10-01","open":237.3,"high":240.91,"low":231.93,"close":235.8,"volume":6545100,"rsi_14":55.75,"sma_20":240.14,"sma_60":247.64,"sma_120":280.33},{"date":"2025-10-02","open":236.96,"high":240.13,"low":235.36,"close":236.41,"volume":4323200,"rsi_14":65.53,"sma_20":240.51,"sma_60":247.26,"sma_120":280.0},{"date":"2025-10-03","open":236.93,"high":238.46,"low":234.78,"close":237.36,"volume":3384000,"rsi_14":62.06,"sma_20":241.03,"sma_60":246.94,"sma_120":279.69},{"date":"2025-10-06","open":238.02,"high":240.35,"low":234.19,"close":240.12,"volume":3400900,"rsi_14":85.17,"sma_20":241.72,"sma_60":246.61,"sma_120":279.35},{"date":"2025-10-07","open":241.05,"high":244.62,"low":240.15,"close":243.08,"volume":5930400,"rsi_14":82.54,"sma_20":242.91,"sma_60":246.34,"sma_120":279.05},{"date":"2025-10-08","open":243.54,"high":245.44,"low":239.61,"close":244.77,"volume":5672000,"rsi_14":73.81,"sma_20":244.39,"sma_60":246.22,"sma_120":278.8},{"date":"2025-10-09","open":245.28,"high":245.92,"low":241.51,"close":243.86,"volume":4427400,"rsi_14":70.76,"sma_20":246.06,"sma_60":246.1,"sma_120":278.55},{"date":"2025-10-10","open":245.13,"high":246.4,"low":234.47,"close":234.7,"volume":4548800,"rsi_14":43.5,"sma_20":247.13,"sma_60":245.76,"sma_120":278.25},{"date":"2025-10-13","open":235.95,"high":237.64,"low":233.66,"close":237.25,"volume":3572500,"rsi_14":48.33,"sma_20":247.06,"sma_60":245.23,"sma_120":277.92},{"date":"2025-10-14","open":235.79,"high":239.7,"low":233.34,"close":237.87,"volume":3788600,"rsi_14":47.56,"sma_20":246.77,"sma_60":244.76,"sma_120":277.57},{"date":"2025-10-15","open":237.59,"high":240.9,"low":232.87,"close":233.5,"volume":4118100,"rsi_14":32.8,"sma_20":246.45,"sma_60":244.32,"sma_120":277.15},{"date":"2025-10-16","open":233.6,"high":233.87,"low":227.69,"close":227.96,"volume":4800800,"rsi_14":18.4,"sma_20":245.73,"sma_60":243.76,"sma_120":276.67},{"date":"2025-10-17","open":228.28,"high":232.93,"low":227.55,"close":232.21,"volume":4436100,"rsi_14":25.56,"sma_20":244.87,"sma_60":243.17,"sma_120":276.22},{"date":"2025-10-20","open":233.88,"high":237.86,"low":233.53,"close":235.91,"volume":3495200,"rsi_14":34.92,"sma_20":244.22,"sma_60":242.67,"sma_120":275.76},{"date":"2025-10-21","open":236.24,"high":245.56,"low":236.24,"close":244.02,"volume":4475500,"rsi_14":65.99,"sma_20":243.89,"sma_60":242.42,"sma_120":275.37},{"date":"2025-10-22","open":242.17,"high":244.55,"low":240.77,"close":242.69,"volume":3899900,"rsi_14":59.73,"sma_20":243.47,"sma_60":242.6,"sma_120":274.96},{"date":"2025-10-23","open":239.69,"high":243.61,"low":239.08,"close":243.34,"volume":2885700,"rsi_14":59.77,"sma_20":243.25,"sma_60":242.79,"sma_120":274.51},{"date":"2025-10-24","open":243.53,"high":244.58,"low":240.71,"close":241.23,"volume":2793900,"rsi_14":65.05,"sma_20":243.92,"sma_60":243.09,"sma_120":274.02},{"date":"2025-10-27","open":242.98,"high":245.71,"low":240.79,"close":244.27,"volume":3033200,"rsi_14":85.17,"sma_20":244.64,"sma_60":243.52,"sma_120":273.59},{"date":"2025-10-28","open":243.52,"high":248.08,"low":242.73,"close":246.79,"volume":3425100,"rsi_14":83.97,"sma_20":245.55,"sma_60":244.07,"sma_120":273.16},{"date":"2025-10-29","open":246.59,"high":248.82,"low":241.09,"close":241.33,"volume":5780700,"rsi_14":61.69,"sma_20":246.36,"sma_60":244.29,"sma_120":272.67},{"date":"2025-10-30","open":239.44,"high":245.35,"low":239.12,"close":242.79,"volume":3982200,"rsi_14":46.29,"sma_20":247.88,"sma_60":244.61,"sma_120":272.19},{"date":"2025-10-31","open":243.19,"high":244.38,"low":241.63,"close":243.62,"volume":3847800,"rsi_14":52.91,"sma_20":249.05,"sma_60":244.96,"sma_120":271.6},{"date":"2025-11-03","open":243.07,"high":243.07,"low":236.65,"close":242.0,"volume":4196300,"rsi_14":46.08,"sma_20":249.68,"sma_60":245.24,"sma_120":271.0},{"date":"2025-11-04","open":240.57,"high":242.13,"low":234.82,"close":236.61,"volume":3688300,"rsi_14":38.61,"sma_20":248.92,"sma_60":245.49,"sma_120":270.37},{"date":"2025-11-05","open":237.07,"high":242.54,"low":236.47,"close":241.4,"volume":3631800,"rsi_14":43.49,"sma_20":248.78,"sma_60":245.78,"sma_120":269.75},{"date":"2025-11-06","open":241.31,"high":242.23,"low":233.96,"close":235.09,"volume":3512400,"rsi_14":27.38,"sma_20":247.94,"sma_60":246.07,"sma_120":269.13},{"date":"2025-11-07","open":233.78,"high":240.16,"low":233.24,"close":239.39,"volume":4047400,"rsi_14":46.08,"sma_20":247.75,"sma_60":246.3,"sma_120":268.53},{"date":"2025-11-10","open":240.93,"high":241.83,"low":234.17,"close":238.21,"volume":2818600,"rsi_14":40.63,"sma_20":247.44,"sma_60":246.26,"sma_120":267.91},{"date":"2025-11-11","open":238.55,"high":238.55,"low":232.35,"close":236.28,"volume":3766700,"rsi_14":35.62,"sma_20":246.59,"sma_60":246.15,"sma_120":267.3},{"date":"2025-11-12","open":237.68,"high":240.57,"low":236.03,"close":240.14,"volume":3230700,"rsi_14":46.65,"sma_20":245.93,"sma_60":246.18,"sma_120":266.73},{"date":"2025-11-13","open":239.07,"high":242.14,"low":237.99,"close":241.16,"volume":3703500,"rsi_14":59.72,"sma_20":245.76,"sma_60":246.28,"sma_120":266.22},{"date":"2025-11-14","open":239.4,"high":242.7,"low":237.77,"close":238.86,"volume":2845000,"rsi_14":43.92,"sma_20":245.51,"sma_60":246.28,"sma_120":265.65},{"date":"2025-11-17","open":237.61,"high":238.63,"low":234.36,"close":235.08,"volume":3187800,"rsi_14":49.97,"sma_20":244.91,"sma_60":246.17,"sma_120":265.04},{"date":"2025-11-18","open":234.81,"high":235.49,"low":231.28,"close":233.78,"volume":3375300,"rsi_14":31.75,"sma_20":244.41,"sma_60":245.87,"sma_120":264.41},{"date":"2025-11-19","open":233.78,"high":238.05,"low":233.78,"close":234.83,"volume":2554600,"rsi_14":38.91,"sma_20":243.93,"sma_60":245.48,"sma_120":263.79},{"date":"2025-11-20","open":236.5,"high":238.41,"low":233.33,"close":234.55,"volume":2905500,"rsi_14":43.66,"sma_20":243.57,"sma_60":245.09,"sma_120":263.19},{"date":"2025-11-21","open":235.61,"high":247.39,"low":235.04,"close":245.33,"volume":5959400,"rsi_14":62.64,"sma_20":244.15,"sma_60":245.27,"sma_120":262.69},{"date":"2025-11-24","open":244.49,"high":244.82,"low":236.94,"close":237.31,"volume":5596900,"rsi_14":43.0,"sma_20":244.05,"sma_60":245.27,"sma_120":262.1},{"date":"2025-11-25","open":238.65,"high":245.16,"low":238.65,"close":242.77,"volume":3664500,"rsi_14":56.38,"sma_20":244.72,"sma_60":245.44,"sma_120":261.56},{"date":"2025-11-26","open":243.8,"high":245.41,"low":240.49,"close":241.43,"volume":2389100,"rsi_14":61.25,"sma_20":244.85,"sma_60":245.71,"sma_120":260.99},{"date":"2025-11-28","open":241.08,"high":244.94,"low":238.78,"close":243.52,"volume":1493700,"rsi_14":54.65,"sma_20":245.43,"sma_60":244.85,"sma_120":260.45},{"date":"2025-12-01","open":246.57,"high":252.19,"low":244.52,"close":250.76,"volume":5025100,"rsi_14":62.43,"sma_20":245.79,"sma_60":244.89,"sma_120":259.94},{"date":"2025-12-02","open":251.12,"high":256.15,"low":250.34,"close":254.26,"volume":4966400,"rsi_14":67.28,"sma_20":246.42,"sma_60":244.98,"sma_120":259.46},{"date":"2025-12-03","open":255.19,"high":266.96,"low":254.97,"close":265.78,"volume":6961900,"rsi_14":71.48,"sma_20":247.92,"sma_60":245.33,"sma_120":259.1},{"date":"2025-12-04","open":269.14,"high":273.44,"low":262.2,"close":262.36,"volume":4119400,"rsi_14":67.08,"sma_20":249.0,"sma_60":245.76,"sma_120":258.76},{"date":"2025-12-05","open":261.15,"high":263.98,"low":259.18,"close":259.68,"volume":3785400,"rsi_14":66.67,"sma_20":250.26,"sma_60":246.14,"sma_120":258.37},{"date":"2025-12-08","open":258.85,"high":261.67,"low":258.14,"close":259.6,"volume":3218800,"rsi_14":70.86,"sma_20":251.29,"sma_60":246.6,"sma_120":258.01},{"date":"2025-12-09","open":260.99,"high":265.34,"low":260.33,"close":262.55,"volume":3515000,"rsi_14":73.8,"sma_20":252.54,"sma_60":247.13,"sma_120":257.71},{"date":"2025-12-10","open":261.43,"high":266.55,"low":261.11,"close":265.17,"volume":3580500,"rsi_14":74.47,"sma_20":254.03,"sma_60":247.72,"sma_120":257.62},{"date":"2025-12-11","open":266.09,"high":270.46,"low":262.72,"close":263.37,"volume":4063100,"rsi_14":72.68,"sma_20":255.22,"sma_60":248.21,"sma_120":257.42},{"date":"2025-12-12","open":264.91,"high":266.36,"low":263.3,"close":264.52,"volume":2983800,"rsi_14":67.81,"sma_20":256.42,"sma_60":248.74,"sma_120":257.19},{"date":"2025-12-15","open":268.85,"high":269.24,"low":264.0,"close":267.54,"volume":4041700,"rsi_14":80.92,"sma_20":257.89,"sma_60":249.32,"sma_120":257.04},{"date":"2025-12-16","open":273.85,"high":273.85,"low":263.81,"close":264.99,"volume":5503300,"rsi_14":74.16,"sma_20":259.43,"sma_60":249.86,"sma_120":256.85},{"date":"2025-12-17","open":265.59,"high":272.14,"low":264.95,"close":266.65,"volume":5586800,"rsi_14":77.24,"sma_20":261.11,"sma_60":250.49,"sma_120":256.68},{"date":"2025-12-18","open":258.13,"high":265.31,"low":254.73,"close":262.97,"volume":6923200,"rsi_14":70.3,"sma_20":262.56,"sma_60":251.01,"sma_120":256.45},{"date":"2025-12-19","open":263.01,"high":269.64,"low":263.01,"close":265.2,"volume":8375700,"rsi_14":66.83,"sma_20":264.13,"sma_60":251.67,"sma_120":256.21},{"date":"2025-12-22","open":264.57,"high":265.73,"low":260.91,"close":263.66,"volume":3289500,"rsi_14":61.49,"sma_20":265.07,"sma_60":252.2,"sma_120":255.96},{"date":"2025-12-23","open":262.83,"high":264.63,"low":261.82,"close":263.76,"volume":2598800,"rsi_14":46.57,"sma_20":266.43,"sma_60":252.59,"sma_120":255.69},{"date":"2025-12-24","open":263.03,"high":264.88,"low":262.75,"close":262.99,"volume":1062700,"rsi_14":51.16,"sma_20":267.47,"sma_60":252.98,"sma_120":255.45},{"date":"2025-12-26","open":262.91,"high":264.71,"low":262.52,"close":264.07,"volume":1411900,"rsi_14":58.68,"sma_20":268.63,"sma_60":253.44,"sma_120":255.19},{"date":"2025-12-29","open":263.96,"high":266.19,"low":262.96,"close":264.31,"volume":2753800,"rsi_14":59.28,"sma_20":269.7,"sma_60":253.89,"sma_120":254.99},{"date":"2025-12-30","open":263.42,"high":265.36,"low":262.54,"close":263.01,"volume":1784800,"rsi_14":50.96,"sma_20":270.32,"sma_60":254.3,"sma_120":254.83},{"date":"2025-12-31","open":262.75,"high":263.91,"low":261.35,"close":261.35,"volume":1973000,"rsi_14":41.62,"sma_20":270.69,"sma_60":254.64,"sma_120":254.73},{"date":"2026-01-02","open":261.83,"high":262.85,"low":251.32,"close":253.22,"volume":4899900,"rsi_14":32.58,"sma_20":270.04,"sma_60":254.78,"sma_120":254.56},{"date":"2026-01-05","open":254.07,"high":259.84,"low":252.76,"close":257.14,"volume":3538200,"rsi_14":38.42,"sma_20":269.77,"sma_60":254.97,"sma_120":254.46},{"date":"2026-01-06","open":256.22,"high":268.84,"low":255.3,"close":268.78,"volume":4080100,"rsi_14":51.53,"sma_20":270.24,"sma_60":255.36,"sma_120":254.43},{"date":"2026-01-07","open":268.86,"high":274.57,"low":264.85,"close":266.88,"volume":4303300,"rsi_14":52.37,"sma_20":270.62,"sma_60":255.91,"sma_120":254.36},{"date":"2026-01-08","open":265.2,"high":279.15,"low":265.07,"close":274.52,"volume":5268900,"rsi_14":58.58,"sma_20":271.23,"sma_60":256.55,"sma_120":254.35},{"date":"2026-01-09","open":274.66,"high":277.03,"low":270.15,"close":273.4,"volume":3135900,"rsi_14":62.05,"sma_20":271.65,"sma_60":257.16,"sma_120":254.34},{"date":"2026-01-12","open":272.3,"high":274.1,"low":269.44,"close":273.68,"volume":4086400,"rsi_14":60.26,"sma_20":272.18,"sma_60":257.85,"sma_120":254.29},{"date":"2026-01-13","open":273.27,"high":274.84,"low":267.49,"close":271.22,"volume":3622800,"rsi_14":56.81,"sma_20":272.44,"sma_60":258.56,"sma_120":254.21},{"date":"2026-01-14","open":271.03,"high":285.22,"low":270.61,"close":282.72,"volume":6421700,"rsi_14":65.68,"sma_20":273.14,"sma_60":259.4,"sma_120":254.27},{"date":"2026-01-15","open":282.12,"high":284.81,"low":279.46,"close":281.97,"volume":5743500,"rsi_14":65.71,"sma_20":273.92,"sma_60":260.16,"sma_120":254.31},{"date":"2026-01-16","open":279.67,"high":283.33,"low":275.08,"close":280.44,"volume":5702518,"rsi_14":85.0,"sma_20":246.79,"sma_60":246.58,"sma_120":260.75},{"date":"2026-01-20","open":276.74,"high":281.48,"low":266.73,"close":267.21,"volume":5656100,"rsi_14":50.97,"sma_20":274.69,"sma_60":261.14,"sma_120":254.33},{"date":"2026-01-21","open":269.45,"high":279.78,"low":269.4,"close":275.06,"volume":4232200,"rsi_14":56.96,"sma_20":275.11,"sma_60":261.66,"sma_120":254.39},{"date":"2026-01-22","open":278.1,"high":283.17,"low":277.67,"close":279.34,"volume":4379200,"rsi_14":60.54,"sma_20":275.83,"sma_60":262.28,"sma_120":254.54},{"date":"2026-01-23","open":278.6,"high":280.17,"low":274.04,"close":275.4,"volume":2565300,"rsi_14":64.02,"sma_20":276.35,"sma_60":262.79,"sma_120":254.75},{"date":"2026-01-26","open":277.54,"high":278.85,"low":270.57,"close":275.05,"volume":3169300,"rsi_14":61.67,"sma_20":276.88,"sma_60":263.24,"sma_120":254.93},{"date":"2026-01-27","open":274.35,"high":274.35,"low":268.63,"close":270.24,"volume":2937100,"rsi_14":49.9,"sma_20":277.12,"sma_60":263.71,"sma_120":255.17},{"date":"2026-01-28","open":270.26,"high":273.04,"low":262.46,"close":264.98,"volume":3735200,"rsi_14":47.39,"sma_20":277.07,"sma_60":264.06,"sma_120":255.36},{"date":"2026-01-29","open":264.03,"high":265.73,"low":252.18,"close":255.95,"volume":8227500,"rsi_14":35.16,"sma_20":276.63,"sma_60":264.25,"sma_120":255.53},{"date":"2026-01-30","open":255.95,"high":259.2,"low":254.66,"close":258.32,"volume":5457900,"rsi_14":37.95,"sma_20":276.4,"sma_60":264.5,"sma_120":255.73},{"date":"2026-02-02","open":258.22,"high":263.72,"low":256.86,"close":261.41,"volume":3427300,"rsi_14":40.37,"sma_20":276.74,"sma_60":264.9,"sma_120":255.96},{"date":"2026-02-03","open":244.41,"high":246.48,"low":233.34,"close":236.34,"volume":9119200,"rsi_14":31.26,"sma_20":275.6,"sma_60":264.79,"sma_120":255.99},{"date":"2026-02-04","open":233.04,"high":240.13,"low":227.17,"close":236.78,"volume":7633800,"rsi_14":21.98,"sma_20":273.89,"sma_60":264.8,"sma_120":255.96},{"date":"2026-02-05","open":235.62,"high":239.79,"low":228.04,"close":228.87,"volume":6108300,"rsi_14":20.22,"sma_20":271.87,"sma_60":264.59,"sma_120":255.85},{"date":"2026-02-06","open":227.61,"high":236.23,"low":227.32,"close":235.77,"volume":5026300,"rsi_14":26.37,"sma_20":269.81,"sma_60":264.53,"sma_120":255.8},{"date":"2026-02-09","open":230.84,"high":234.18,"low":227.18,"close":231.98,"volume":4770300,"rsi_14":29.29,"sma_20":267.61,"sma_60":264.43,"sma_120":255.7},{"date":"2026-02-10","open":233.53,"high":238.69,"low":230.26,"close":236.0,"volume":5673039,"rsi_14":50.39,"sma_20":246.45,"sma_60":246.7,"sma_120":245.07},{"date":"2026-02-11","open":237.4,"high":237.4,"low":224.29,"close":225.78,"volume":6075542,"rsi_14":45.56,"sma_20":245.71,"sma_60":246.56,"sma_120":259.37},{"date":"2026-02-12","open":225.61,"high":225.61,"low":210.82,"close":217.57,"volume":9719925,"rsi_14":42.63,"sma_20":244.55,"sma_60":246.29,"sma_120":244.59},{"date":"2026-02-13","open":218.7,"high":222.72,"low":216.46,"close":219.71,"volume":7644827,"rsi_14":43.68,"sma_20":243.69,"sma_60":245.99,"sma_120":244.33},{"date":"2026-02-17","open":222.49,"high":224.55,"low":213.01,"close":215.45,"volume":7430775,"rsi_14":42.26,"sma_20":242.62,"sma_60":245.62,"sma_120":244.03},{"date":"2026-02-18","open":214.99,"high":219.74,"low":212.78,"close":219.1,"volume":4968700,"rsi_14":24.84,"sma_20":251.01,"sma_60":262.75,"sma_120":254.24},{"date":"2026-02-19","open":210.66,"high":211.92,"low":206.8,"close":210.61,"volume":8040700,"rsi_14":24.99,"sma_20":247.72,"sma_60":262.32,"sma_120":253.89},{"date":"2026-02-20","open":209.23,"high":214.06,"low":207.66,"close":211.01,"volume":5932481,"rsi_14":35.83,"sma_20":241.39,"sma_60":245.03,"sma_120":243.73},{"date":"2026-02-23","open":207.84,"high":209.7,"low":195.08,"close":197.12,"volume":10007300,"rsi_14":17.68,"sma_20":240.24,"sma_60":261.01,"sma_120":253.06},{"date":"2026-02-24","open":195.97,"high":200.07,"low":192.12,"close":192.76,"volume":11111599,"rsi_14":31.31,"sma_20":239.22,"sma_60":244.14,"sma_120":243.27},{"date":"2026-02-25","open":192.56,"high":192.76,"low":184.85,"close":187.64,"volume":14070591,"rsi_14":31.98,"sma_20":236.75,"sma_60":243.18,"sma_120":242.84},{"date":"2026-02-26","open":190.19,"high":203.29,"low":190.19,"close":203.2,"volume":10461019,"rsi_14":38.69,"sma_20":235.06,"sma_60":242.48,"sma_120":242.54},{"date":"2026-02-27","open":200.05,"high":204.65,"low":195.24,"close":204.51,"volume":7929670,"rsi_14":37.0,"sma_20":233.46,"sma_60":241.8,"sma_120":242.24},{"date":"2026-03-02","open":201.89,"high":204.88,"low":200.17,"close":201.78,"volume":5481831,"rsi_14":36.36,"sma_20":231.72,"sma_60":241.06,"sma_120":241.93},{"date":"2026-03-03","open":198.96,"high":208.99,"low":198.95,"close":205.66,"volume":5794124,"rsi_14":38.2,"sma_20":229.62,"sma_60":240.43,"sma_120":241.69},{"date":"2026-03-04","open":207.23,"high":210.89,"low":204.52,"close":205.76,"volume":5449443,"rsi_14":36.76,"sma_20":218.78,"sma_60":254.72,"sma_120":250.24},{"date":"2026-03-05","open":205.26,"high":212.28,"low":205.08,"close":209.68,"volume":7332909,"rsi_14":44.34,"sma_20":217.4,"sma_60":253.84,"sma_120":249.99},{"date":"2026-03-06","open":210.87,"high":214.19,"low":207.72,"close":210.66,"volume":6495267,"rsi_14":43.4,"sma_20":216.47,"sma_60":252.98,"sma_120":249.79},{"date":"2026-03-09","open":209.01,"high":211.36,"low":201.74,"close":205.14,"volume":7848087,"rsi_14":42.61,"sma_20":214.9,"sma_60":251.98,"sma_120":249.56},{"date":"2026-03-10","open":204.27,"high":204.27,"low":195.58,"close":197.56,"volume":5161503,"rsi_14":35.43,"sma_20":213.15,"sma_60":250.81,"sma_120":249.26},{"date":"2026-03-11","open":200.03,"high":202.69,"low":193.85,"close":197.42,"volume":5132144,"rsi_14":39.78,"sma_20":211.17,"sma_60":249.65,"sma_120":248.93},{"date":"2026-03-12","open":196.15,"high":201.05,"low":191.71,"close":192.1,"volume":7049072,"rsi_14":36.44,"sma_20":209.45,"sma_60":248.39,"sma_120":248.57},{"date":"2026-03-13","open":193.36,"high":196.37,"low":191.14,"close":192.68,"volume":4223284,"rsi_14":37.12,"sma_20":210.85,"sma_60":234.49,"sma_120":239.47},{"date":"2026-03-16","open":193.51,"high":196.43,"low":191.69,"close":195.29,"volume":7832748,"rsi_14":52.27,"sma_20":208.78,"sma_60":233.66,"sma_120":239.14},{"date":"2026-03-17","open":196.21,"high":200.81,"low":194.07,"close":194.65,"volume":5729468,"rsi_14":56.78,"sma_20":205.87,"sma_60":244.63,"sma_120":247.56},{"date":"2026-03-18","open":194.74,"high":195.77,"low":190.34,"close":191.21,"volume":8070091,"rsi_14":34.63,"sma_20":204.45,"sma_60":243.38,"sma_120":247.2},{"date":"2026-03-19","open":183.23,"high":203.78,"low":183.23,"close":199.44,"volume":10613706,"rsi_14":44.49,"sma_20":203.88,"sma_60":242.24,"sma_120":246.95},{"date":"2026-03-20","open":199.4,"high":203.24,"low":194.49,"close":195.96,"volume":44335899,"rsi_14":43.75,"sma_20":203.11,"sma_60":241.06,"sma_120":246.63},{"date":"2026-03-23","open":199.52,"high":200.33,"low":194.71,"close":195.99,"volume":4828319,"rsi_14":38.75,"sma_20":203.05,"sma_60":229.98,"sma_120":241.39},{"date":"2026-03-24","open":193.58,"high":194.48,"low":186.8,"close":189.64,"volume":5113679,"rsi_14":33.13,"sma_20":202.89,"sma_60":229.15,"sma_120":240.65},{"date":"2026-03-25","open":191.55,"high":193.26,"low":184.86,"close":188.41,"volume":4371161,"rsi_14":27.08,"sma_20":202.93,"sma_60":228.28,"sma_120":239.9},{"date":"2026-03-26","open":187.61,"high":193.61,"low":187.11,"close":192.46,"volume":4916457,"rsi_14":31.71,"sma_20":202.38,"sma_60":227.56,"sma_120":239.14},{"date":"2026-03-27","open":191.07,"high":191.6,"low":186.43,"close":188.72,"volume":4890544,"rsi_14":32.79,"sma_20":201.57,"sma_60":226.87,"sma_120":238.36},{"date":"2026-03-30","open":191.07,"high":194.56,"low":190.29,"close":193.57,"volume":4636746,"rsi_14":45.48,"sma_20":201.16,"sma_60":226.19,"sma_120":237.66},{"date":"2026-03-31","open":195.97,"high":197.44,"low":191.98,"close":194.29,"volume":6907342,"rsi_14":46.66,"sma_20":200.57,"sma_60":225.46,"sma_120":236.96},{"date":"2026-04-01","open":193.16,"high":194.5,"low":188.13,"close":193.09,"volume":4810264,"rsi_14":51.29,"sma_20":199.91,"sma_60":224.57,"sma_120":236.29},{"date":"2026-04-02","open":193.63,"high":197.27,"low":191.35,"close":197.27,"volume":5518989,"rsi_14":55.02,"sma_20":199.28,"sma_60":223.77,"sma_120":235.64},{"date":"2026-04-06","open":196.91,"high":197.65,"low":191.4,"close":194.94,"volume":5501561,"rsi_14":49.58,"sma_20":198.48,"sma_60":222.92,"sma_120":235.02},{"date":"2026-04-07","open":194.97,"high":196.23,"low":192.54,"close":193.32,"volume":3803002,"rsi_14":48.63,"sma_20":197.88,"sma_60":222.08,"sma_120":234.44},{"date":"2026-04-08","open":196.89,"high":198.08,"low":189.63,"close":189.93,"volume":4952190,"rsi_14":48.61,"sma_20":197.48,"sma_60":221.13,"sma_120":233.92},{"date":"2026-04-09","open":188.54,"high":188.54,"low":180.26,"close":183.87,"volume":6064929,"rsi_14":30.84,"sma_20":196.72,"sma_60":220.01,"sma_120":233.32},{"date":"2026-04-10","open":183.68,"high":183.83,"low":175.44,"close":177.45,"volume":7261041,"rsi_14":28.98,"sma_20":195.9,"sma_60":218.87,"sma_120":232.75},{"date":"2026-04-13","open":178.88,"high":189.82,"low":178.28,"close":189.73,"volume":6681765,"rsi_14":43.4,"sma_20":195.67,"sma_60":217.92,"sma_120":232.29},{"date":"2026-04-14","open":190.49,"high":192.05,"low":187.31,"close":188.16,"volume":4629640,"rsi_14":47.2,"sma_20":195.22,"sma_60":216.92,"sma_120":231.86},{"date":"2026-04-15","open":190.77,"high":194.17,"low":189.29,"close":191.75,"volume":4433603,"rsi_14":51.49,"sma_20":194.99,"sma_60":216.02,"sma_120":231.49},{"date":"2026-04-16","open":193.97,"high":194.41,"low":189.07,"close":191.75,"volume":4849683,"rsi_14":47.83,"sma_20":194.93,"sma_60":215.2,"sma_120":231.11},{"date":"2026-04-17","open":193.59,"high":197.34,"low":193.54,"close":195.36,"volume":4501519,"rsi_14":54.69,"sma_20":194.64,"sma_60":214.37,"sma_120":230.78},{"date":"2026-04-20","open":194.94,"high":197.27,"low":191.73,"close":192.8,"volume":4626935,"rsi_14":47.64,"sma_20":194.39,"sma_60":213.59,"sma_120":230.36},{"date":"2026-04-21","open":192.89,"high":197.22,"low":191.53,"close":192.17,"volume":4203134,"rsi_14":46.27,"sma_20":194.11,"sma_60":212.74,"sma_120":229.93},{"date":"2026-04-22","open":190.89,"high":192.5,"low":186.01,"close":187.9,"volume":4081818,"rsi_14":43.65,"sma_20":193.94,"sma_60":211.83,"sma_120":229.45},{"date":"2026-04-23","open":178.9,"high":179.29,"low":172.84,"close":176.21,"volume":7387156,"rsi_14":31.5,"sma_20":193.23,"sma_60":210.76,"sma_120":228.86},{"date":"2026-04-24","open":176.68,"high":177.87,"low":171.83,"close":176.29,"volume":4568778,"rsi_14":32.96,"sma_20":192.34,"sma_60":209.62,"sma_120":228.22},{"date":"2026-04-27","open":175.94,"high":179.83,"low":174.58,"close":174.92,"volume":4411997,"rsi_14":33.02,"sma_20":191.55,"sma_60":208.45,"sma_120":227.56},{"date":"2026-04-28","open":176.53,"high":179.24,"low":174.94,"close":175.69,"volume":4427028,"rsi_14":35.85,"sma_20":190.56,"sma_60":207.81,"sma_120":226.36},{"date":"2026-04-29","open":174.52,"high":178.39,"low":173.54,"close":178.17,"volume":5171857,"rsi_14":44.56,"sma_20":189.67,"sma_60":206.62,"sma_120":225.85},{"date":"2026-04-30","open":176.25,"high":176.92,"low":171.64,"close":176.64,"volume":6033741,"rsi_14":49.17,"sma_20":188.74,"sma_60":205.4,"sma_120":225.34},{"date":"2026-05-01","open":179.2,"high":181.77,"low":174.96,"close":177.75,"volume":3708956,"rsi_14":32.97,"sma_20":187.67,"sma_60":204.34,"sma_120":224.8},{"date":"2026-05-04","open":177.89,"high":180.22,"low":175.7,"close":178.03,"volume":6087187,"rsi_14":35.15,"sma_20":186.73,"sma_60":203.25,"sma_120":224.36},{"date":"2026-05-05","open":178.34,"high":178.34,"low":171.55,"close":176.94,"volume":5134450,"rsi_14":26.43,"sma_20":185.81,"sma_60":202.04,"sma_120":223.71},{"date":"2026-05-06","open":177.42,"high":177.42,"low":171.51,"close":172.55,"volume":6812995,"rsi_14":23.22,"sma_20":184.85,"sma_60":200.89,"sma_120":223.0},{"date":"2026-05-07","open":174.04,"high":178.65,"low":173.6,"close":178.1,"volume":6330372,"rsi_14":27.26,"sma_20":184.56,"sma_60":199.74,"sma_120":222.37},{"date":"2026-05-08","open":175.97,"high":179.04,"low":170.52,"close":178.33,"volume":5695964,"rsi_14":29.74,"sma_20":184.6,"sma_60":198.61,"sma_120":221.75},{"date":"2026-05-11","open":178.4,"high":179.19,"low":170.22,"close":170.35,"volume":4624410,"rsi_14":24.57,"sma_20":183.62,"sma_60":196.72,"sma_120":221.08},{"date":"2026-05-12","open":171.98,"high":172.97,"low":167.79,"close":167.8,"volume":5451921,"rsi_14":25.57,"sma_20":182.59,"sma_60":195.53,"sma_120":220.37},{"date":"2026-05-13","open":165.58,"high":166.2,"low":154.01,"close":157.79,"volume":13901850,"rsi_14":26.61,"sma_20":180.87,"sma_60":194.35,"sma_120":219.57},{"date":"2026-05-14","open":160.12,"high":164.15,"low":158.64,"close":162.09,"volume":8723148,"rsi_14":33.72,"sma_20":179.37,"sma_60":193.38,"sma_120":218.84},{"date":"2026-05-15","open":165.53,"high":167.64,"low":163.02,"close":166.86,"volume":4996747,"rsi_14":41.45,"sma_20":177.93,"sma_60":192.46,"sma_120":218.22},{"date":"2026-05-18","open":165.81,"high":175.49,"low":163.95,"close":175.49,"volume":5367585,"rsi_14":49.8,"sma_20":177.05,"sma_60":191.76,"sma_120":217.66},{"date":"2026-05-19","open":177.91,"high":182.65,"low":174.13,"close":174.75,"volume":7191771,"rsi_14":46.78,"sma_20":176.17,"sma_60":191.11,"sma_120":217.15},{"date":"2026-05-20","open":172.97,"high":178.42,"low":168.31,"close":177.14,"volume":4228422,"rsi_14":50.45,"sma_20":175.63,"sma_60":190.82,"sma_120":216.66},{"date":"2026-05-21","open":174.77,"high":176.4,"low":171.12,"close":175.81,"volume":3514633,"rsi_14":48.19,"sma_20":175.61,"sma_60":190.59,"sma_120":216.17},{"date":"2026-05-22","open":176.93,"high":180.58,"low":175.12,"close":177.16,"volume":3452859,"rsi_14":49.28,"sma_20":175.66,"sma_60":190.12,"sma_120":215.65},{"date":"2026-05-26","open":175.94,"high":176.58,"low":171.82,"close":174.95,"volume":3822680,"rsi_14":48.33,"sma_20":175.66,"sma_60":189.6,"sma_120":215.13},{"date":"2026-05-27","open":174.95,"high":177.53,"low":174.0,"close":174.32,"volume":5272884,"rsi_14":51.69,"sma_20":175.59,"sma_60":189.1,"sma_120":214.61},{"date":"2026-05-28","open":176.08,"high":177.76,"low":173.3,"close":176.33,"volume":4106682,"rsi_14":48.13,"sma_20":175.49,"sma_60":188.58,"sma_120":214.09},{"date":"2026-05-29","open":176.56,"high":186.06,"low":173.41,"close":184.9,"volume":10781302,"rsi_14":55.77,"sma_20":175.91,"sma_60":188.19,"sma_120":213.69},{"date":"2026-06-01","open":191.2,"high":195.71,"low":186.8,"close":194.31,"volume":7179547,"rsi_14":70.33,"sma_20":176.75,"sma_60":187.9,"sma_120":213.33},{"date":"2026-06-02","open":188.48,"high":189.68,"low":181.29,"close":184.06,"volume":5282813,"rsi_14":62.27,"sma_20":177.06,"sma_60":187.42,"sma_120":212.95},{"date":"2026-06-03","open":181.04,"high":181.86,"low":174.33,"close":175.37,"volume":4955540,"rsi_14":63.42,"sma_20":176.97,"sma_60":186.89,"sma_120":212.43},{"date":"2026-06-04","open":181.55,"high":182.86,"low":175.53,"close":176.79,"volume":4395425,"rsi_14":61.76,"sma_20":177.19,"sma_60":186.51,"sma_120":211.87},{"date":"2026-06-05","open":178.81,"high":181.06,"low":174.29,"close":176.18,"volume":3745661,"rsi_14":58.06,"sma_20":177.1,"sma_60":186.12,"sma_120":211.3},{"date":"2026-06-08","open":174.9,"high":178.09,"low":172.35,"close":172.41,"volume":3795678,"rsi_14":47.11,"sma_20":176.79,"sma_60":185.77,"sma_120":210.72},{"date":"2026-06-09","open":171.45,"high":174.32,"low":168.36,"close":171.46,"volume":4426857,"rsi_14":46.87,"sma_20":176.85,"sma_60":185.38,"sma_120":210.13},{"date":"2026-06-10","open":168.13,"high":171.52,"low":165.91,"close":168.52,"volume":3320590,"rsi_14":42.1,"sma_20":176.89,"sma_60":184.9,"sma_120":209.51},{"date":"2026-06-11","open":165.16,"high":168.86,"low":161.68,"close":165.58,"volume":5257548,"rsi_14":40.83,"sma_20":177.28,"sma_60":184.38,"sma_120":208.83},{"date":"2026-06-12","open":166.48,"high":169.78,"low":162.74,"close":168.31,"volume":4040124,"rsi_14":42.17,"sma_20":177.59,"sma_60":183.96,"sma_120":208.16},{"date":"2026-06-15","open":165.66,"high":170.59,"low":163.14,"close":163.44,"volume":6026514,"rsi_14":40.41,"sma_20":177.42,"sma_60":183.33,"sma_120":207.43},{"date":"2026-06-16","open":163.71,"high":167.83,"low":163.12,"close":163.6,"volume":4422625,"rsi_14":41.09,"sma_20":176.83,"sma_60":182.76,"sma_120":206.71},{"date":"2026-06-17","open":162.99,"high":164.94,"low":154.1,"close":154.2,"volume":7563197,"rsi_14":33.49,"sma_20":175.79,"sma_60":182.02,"sma_120":206.0},{"date":"2026-06-18","open":125.03,"high":133.14,"low":124.14,"close":126.5,"volume":41744292,"rsi_14":15.97,"sma_20":173.22,"sma_60":180.93,"sma_120":205.04},{"date":"2026-06-22","open":123.55,"high":124.38,"low":116.78,"close":123.38,"volume":27630905,"rsi_14":5.41,"sma_20":170.57,"sma_60":179.8,"sma_120":204.04},{"date":"2026-06-23","open":123.34,"high":126.35,"low":122.98,"close":125.54,"volume":23534674,"rsi_14":8.73,"sma_20":167.94,"sma_60":178.64,"sma_120":203.1},{"date":"2026-06-24","open":125.02,"high":130.35,"low":124.34,"close":127.65,"volume":13775245,"rsi_14":13.21,"sma_20":165.56,"sma_60":177.59,"sma_120":202.23},{"date":"2026-06-25","open":126.86,"high":128.3,"low":124.22,"close":124.36,"volume":20982983,"rsi_14":10.72,"sma_20":163.03,"sma_60":176.39,"sma_120":201.29},{"date":"2026-06-26","open":124.79,"high":127.75,"low":124.25,"close":127.49,"volume":14148714,"rsi_14":14.85,"sma_20":160.56,"sma_60":175.24,"sma_120":200.35},{"date":"2026-06-29","open":129.06,"high":130.85,"low":123.0,"close":123.29,"volume":17088295,"rsi_14":14.75,"sma_20":157.45,"sma_60":174.03,"sma_120":199.3},{"date":"2026-06-30","open":121.83,"high":124.02,"low":120.37,"close":123.0,"volume":10984425,"rsi_14":14.88,"sma_20":153.84,"sma_60":172.75,"sma_120":198.26},{"date":"2026-07-01","open":124.74,"high":132.26,"low":124.59,"close":129.61,"volume":14977685,"rsi_14":23.2,"sma_20":151.08,"sma_60":171.62,"sma_120":197.27},{"date":"2026-07-02","open":131.6,"high":137.29,"low":131.4,"close":135.76,"volume":13839149,"rsi_14":30.35,"sma_20":149.08,"sma_60":170.62,"sma_120":196.35},{"date":"2026-07-06","open":134.38,"high":136.51,"low":131.95,"close":135.37,"volume":6974821,"rsi_14":27.61,"sma_20":146.99,"sma_60":169.67,"sma_120":195.4},{"date":"2026-07-07","open":138.77,"high":142.3,"low":138.76,"close":140.49,"volume":8702651,"rsi_14":34.42,"sma_20":145.18,"sma_60":168.94,"sma_120":194.48},{"date":"2026-07-08","open":138.13,"high":139.99,"low":135.57,"close":135.6,"volume":6861679,"rsi_14":32.18,"sma_20":143.32,"sma_60":168.24,"sma_120":193.56},{"date":"2026-07-09","open":130.94,"high":139.13,"low":129.5,"close":139.06,"volume":7003091,"rsi_14":38.18,"sma_20":141.6,"sma_60":167.36,"sma_120":192.64},{"date":"2026-07-10","open":141.37,"high":142.45,"low":134.85,"close":135.23,"volume":7632630,"rsi_14":57.6,"sma_20":139.83,"sma_60":166.44,"sma_120":191.68},{"date":"2026-07-13","open":139.09,"high":141.74,"low":136.1,"close":138.52,"volume":5377439,"rsi_14":64.31,"sma_20":138.38,"sma_60":165.51,"sma_120":190.76},{"date":"2026-07-14","open":130.47,"high":137.75,"low":129.96,"close":134.56,"volume":6876435,"rsi_14":57.58,"sma_20":136.6,"sma_60":164.52,"sma_120":189.86},{"date":"2026-07-15","open":137.01,"high":139.54,"low":135.93,"close":137.02,"volume":10189087,"rsi_14":57.93,"sma_20":135.18,"sma_60":163.51,"sma_120":188.94},{"date":"2026-07-16","open":138.93,"high":145.52,"low":135.5,"close":144.61,"volume":9515819,"rsi_14":67.37,"sma_20":134.14,"sma_60":162.67,"sma_120":188.13},{"date":"2026-07-17","open":145.0,"high":147.42,"low":139.72,"close":143.57,"volume":10575535,"rsi_14":64.0,"sma_20":133.51,"sma_60":161.82,"sma_120":187.28},{"date":"2026-07-20","open":142.84,"high":145.59,"low":140.0,"close":144.73,"volume":8070326,"rsi_14":70.4,"sma_20":134.35,"sma_60":161.07,"sma_120":186.45},{"date":"2026-07-21","open":141.33,"high":144.42,"low":140.31,"close":140.86,"volume":4771049,"rsi_14":65.63,"sma_20":135.15,"sma_60":160.44,"sma_120":185.6},{"date":"2026-07-22","open":140.82,"high":143.49,"low":138.9,"close":140.09,"volume":4768334,"rsi_14":59.64,"sma_20":135.81,"sma_60":159.81,"sma_120":184.71},{"date":"2026-07-23","open":139.0,"high":139.29,"low":135.96,"close":138.74,"volume":10362535,"rsi_14":51.68,"sma_20":136.29,"sma_60":159.17,"sma_120":183.81},{"date":"2026-07-24","open":142.5,"high":147.53,"low":140.71,"close":146.99,"volume":6570587,"rsi_14":60.14,"sma_20":137.35,"sma_60":158.66,"sma_120":182.99},{"date":"2026-07-27","open":150.2,"high":156.84,"low":149.58,"close":154.06,"volume":7772860,"rsi_14":61.6,"sma_20":138.6,"sma_60":158.22,"sma_120":182.26},{"date":"2026-07-28","open":156.95,"high":167.75,"low":156.95,"close":164.66,"volume":10617590,"rsi_14":74.03,"sma_20":140.59,"sma_60":157.98,"sma_120":181.63},{"date":"2026-07-29","open":165.0,"high":176.4,"low":163.85,"close":173.17,"volume":10919941,"rsi_14":76.76,"sma_20":143.03,"sma_60":157.87,"sma_120":181.07},{"date":"2026-07-30","open":166.73,"high":166.73,"low":159.96,"close":163.29,"volume":8645688,"rsi_14":70.1,"sma_20":144.64,"sma_60":157.59,"sma_120":180.42},{"date":"2026-07-31","open":160.82,"high":166.94,"low":159.2,"close":165.92,"volume":9389191,"rsi_14":69.81,"sma_20":146.07,"sma_60":157.38,"sma_120":179.71},{"date":"2026-08-03","open":170.37,"high":171.47,"low":165.44,"close":165.76,"volume":6741873,"rsi_14":73.91,"sma_20":147.51,"sma_60":157.23,"sma_120":177.86},{"date":"2026-08-04","open":160.64,"high":171.3,"low":160.4,"close":170.43,"volume":5792918,"rsi_14":74.71,"sma_20":148.92,"sma_60":157.06,"sma_120":177.27},{"date":"2026-08-05","open":172.25,"high":173.27,"low":167.44,"close":170.73,"volume":5396136,"rsi_14":71.61,"sma_20":150.59,"sma_60":156.9,"sma_120":176.78},{"date":"2026-08-06","open":160.21,"high":171.47,"low":157.76,"close":171.11,"volume":5206045,"rsi_14":73.1,"sma_20":152.2,"sma_60":156.88,"sma_120":176.35},{"date":"2026-08-07","open":171.13,"high":176.33,"low":170.57,"close":175.72,"volume":3678400,"rsi_14":74.56,"sma_20":154.23,"sma_60":156.98,"sma_120":175.95},{"date":"2026-08-10","open":174.46,"high":179.66,"low":172.55,"close":178.25,"volume":3974666},{"date":"2026-08-11","open":176.83,"high":180.3,"low":175.54,"close":179.82,"volume":3900014,"rsi_14":81.78,"sma_20":158.48,"sma_60":157.56,"sma_120":175.24},{"date":"2026-08-12","open":176.03,"high":180.15,"low":173.82,"close":180.14,"volume":5626882,"rsi_14":83.67,"sma_20":160.63,"sma_60":157.75,"sma_120":174.95},{"date":"2026-08-13","open":181.68,"high":185.8,"low":177.0,"close":178.49,"volume":9336266,"rsi_14":78.7,"sma_20":162.33,"sma_60":157.76,"sma_120":174.64},{"date":"2026-08-14","open":180.04,"high":180.5,"low":173.91,"close":176.89,"volume":6291119,"rsi_14":73.1,"sma_20":163.99,"sma_60":157.76,"sma_120":174.44},{"date":"2026-08-17","open":173.0,"high":175.52,"low":169.75,"close":169.98,"volume":5041059,"rsi_14":55.82,"sma_20":165.25,"sma_60":157.61,"sma_120":174.21},{"date":"2026-08-18","open":172.86,"high":176.93,"low":170.43,"close":172.93,"volume":5995914,"rsi_14":49.7,"sma_20":166.86,"sma_60":157.53,"sma_120":174.06},{"date":"2026-08-19","open":172.35,"high":185.77,"low":172.35,"close":183.17,"volume":5660499,"rsi_14":74.53,"sma_20":169.01,"sma_60":157.59,"sma_120":173.86},{"date":"2026-08-20","open":182.21,"high":187.14,"low":181.17,"close":181.35,"volume":4383308,"rsi_14":69.43,"sma_20":171.14,"sma_60":157.66,"sma_120":173.63},{"date":"2026-08-21","open":180.98,"high":188.45,"low":180.02,"close":185.28,"volume":4837783,"rsi_14":72.45,"sma_20":173.06,"sma_60":157.81,"sma_120":173.46},{"date":"2026-08-24","open":184.64,"high":188.08,"low":183.43,"close":186.53,"volume":7346426},{"date":"2026-08-25","open":183.78,"high":188.0,"low":182.33,"close":186.93,"volume":4071858,"rsi_14":70.17,"sma_20":175.79,"sma_60":157.95,"sma_120":173.07},{"date":"2026-08-26","open":182.35,"high":185.84,"low":180.79,"close":181.38,"volume":4378174,"rsi_14":61.33,"sma_20":176.2,"sma_60":157.69,"sma_120":172.8},{"date":"2026-08-27","open":184.1,"high":189.93,"low":183.51,"close":187.38,"volume":4932748,"rsi_14":62.48,"sma_20":177.41,"sma_60":157.71,"sma_120":172.57},{"date":"2026-08-28","open":189.34,"high":191.9,"low":188.67,"close":189.61,"volume":4840890,"rsi_14":62.24,"sma_20":178.59,"sma_60":157.91,"sma_120":172.4},{"date":"2026-08-31","open":188.32,"high":191.46,"low":186.76,"close":189.76,"volume":4194352},{"date":"2026-09-01","open":187.32,"high":190.5,"low":186.99,"close":188.09,"volume":3409775,"rsi_14":58.56,"sma_20":180.68,"sma_60":158.26,"sma_120":172.19},{"date":"2026-09-02","open":186.31,"high":190.04,"low":185.44,"close":187.68,"volume":2876564,"rsi_14":60.19,"sma_20":181.52,"sma_60":158.48,"sma_120":172.12},{"date":"2026-09-03","open":190.0,"high":195.32,"low":189.09,"close":193.12,"volume":5420377,"rsi_14":66.58,"sma_20":182.63,"sma_60":158.81,"sma_120":172.09},{"date":"2026-09-04","open":192.0,"high":192.17,"low":186.02,"close":186.72,"volume":5104838,"rsi_14":67.28,"sma_20":183.17,"sma_60":159.08,"sma_120":171.99},{"date":"2026-09-08","open":184.35,"high":184.35,"low":177.04,"close":179.03,"volume":6100503},{"date":"2026-09-09","open":178.61,"high":180.97,"low":175.6,"close":175.8,"volume":3982626,"rsi_14":42.06,"sma_20":183.02,"sma_60":159.36,"sma_120":171.66},{"date":"2026-09-10","open":177.63,"high":179.39,"low":175.49,"close":177.91,"volume":3961384,"rsi_14":46.3,"sma_20":182.9,"sma_60":159.57,"sma_120":171.45},{"date":"2026-09-11","open":179.05,"high":184.12,"low":178.29,"close":183.9,"volume":2887451,"rsi_14":48.58,"sma_20":183.17,"sma_60":159.88,"sma_120":171.32},{"date":"2026-09-14","open":190.55,"high":195.47,"low":187.78,"close":195.0,"volume":5324372,"rsi_14":57.26,"sma_20":184.08,"sma_60":160.53,"sma_120":171.27},{"date":"2026-09-15","open":190.53,"high":197.63,"low":190.08,"close":193.4,"volume":5749638,"rsi_14":55.43,"sma_20":185.25,"sma_60":161.62,"sma_120":171.27},{"date":"2026-09-16","open":190.04,"high":192.0,"low":188.18,"close":189.64,"volume":3319888,"rsi_14":57.15,"sma_20":186.08,"sma_60":162.7,"sma_120":171.25},{"date":"2026-09-17","open":189.94,"high":192.11,"low":188.9,"close":190.29,"volume":2936046,"rsi_14":52.78,"sma_20":186.44,"sma_60":163.75,"sma_120":171.2},{"date":"2026-09-18","open":188.58,"high":189.48,"low":180.7,"close":181.29,"volume":11664716,"rsi_14":42.91,"sma_20":186.43,"sma_60":164.62,"sma_120":171.11},{"date":"2026-09-21","open":187.0,"high":193.75,"low":184.99,"close":186.11,"volume":7419159,"rsi_14":47.15,"sma_20":186.48,"sma_60":165.63,"sma_120":171.01},{"date":"2026-09-22","open":189.38,"high":190.24,"low":182.16,"close":183.72,"volume":3878891,"rsi_14":46.62,"sma_20":186.34,"sma_60":166.54,"sma_120":170.89},{"date":"2026-09-23","open":185.5,"high":188.28,"low":182.56,"close":183.52,"volume":4021841,"rsi_14":46.77,"sma_20":186.17,"sma_60":167.52,"sma_120":170.78},{"date":"2026-09-24","open":185.75,"high":186.34,"low":176.87,"close":177.41,"volume":4639283,"rsi_14":37.92,"sma_20":185.97,"sma_60":168.4,"sma_120":170.58},{"date":"2026-09-25","open":177.12,"high":180.04,"low":175.74,"close":176.11,"volume":4962237,"rsi_14":41.11,"sma_20":185.4,"sma_60":169.15,"sma_120":170.39},{"date":"2026-09-28","open":172.13,"high":175.67,"low":170.93,"close":173.08,"volume":5500211,"rsi_14":45.77,"sma_20":184.65,"sma_60":169.77,"sma_120":170.2},{"date":"2026-09-29","open":171.72,"high":176.36,"low":170.74,"close":175.71,"volume":6359868,"rsi_14":51.24,"sma_20":184.02,"sma_60":170.44,"sma_120":170.06},{"date":"2026-09-30","open":176.69,"high":182.84,"low":176.33,"close":181.91,"volume":10537790,"rsi_14":54.75,"sma_20":183.78,"sma_60":171.13,"sma_120":170.04},{"date":"2026-10-01","open":214.26,"high":225.82,"low":209.36,"close":210.61,"volume":28986134,"rsi_14":67.66,"sma_20":185.01,"sma_60":172.38,"sma_120":170.31},{"date":"2026-10-02","open":209.34,"high":211.62,"low":196.78,"close":197.32,"volume":10035767,"rsi_14":52.41,"sma_20":185.3,"sma_60":173.38,"sma_120":170.37},{"date":"2026-10-05","open":194.74,"high":198.15,"low":192.23,"close":193.5,"volume":6996587,"rsi_14":50.97,"sma_20":185.72,"sma_60":174.37,"sma_120":170.41},{"date":"2026-10-06","open":193.88,"high":194.6,"low":191.06,"close":191.86,"volume":6149796},{"date":"2026-10-07","open":193.45,"high":196.63,"low":192.51,"close":195.08,"volume":5233366,"rsi_14":53.73,"sma_20":187.48,"sma_60":176.32,"sma_120":170.42},{"date":"2026-10-08","open":196.16,"high":207.4,"low":191.69,"close":206.7,"volume":12095613,"rsi_14":65.39,"sma_20":189.0,"sma_60":177.51,"sma_120":170.51},{"date":"2026-10-09","open":206.92,"high":207.4,"low":202.48,"close":207.4,"volume":4877865,"rsi_14":63.66,"sma_20":190.26,"sma_60":178.59,"sma_120":170.63},{"date":"2026-10-12","open":209.15,"high":214.94,"low":208.33,"close":213.16,"volume":6395589,"rsi_14":67.81,"sma_20":191.25,"sma_60":179.77,"sma_120":170.8},{"date":"2026-10-13","open":215.74,"high":218.58,"low":212.68,"close":213.56,"volume":6310662,"rsi_14":66.94,"sma_20":192.26,"sma_60":180.92,"sma_120":170.99},{"date":"2026-10-14","open":216.29,"high":218.88,"low":212.71,"close":214.96,"volume":6747434,"rsi_14":72.41,"sma_20":193.53,"sma_60":182.16,"sma_120":171.3},{"date":"2026-10-15","open":216.27,"high":227.86,"low":216.27,"close":224.92,"volume":8451401,"rsi_14":76.38,"sma_20":195.26,"sma_60":183.57,"sma_120":171.69},{"date":"2026-10-16","open":228.62,"high":231.36,"low":223.96,"close":229.68,"volume":7487093,"rsi_14":78.85,"sma_20":197.67,"sma_60":185.08,"sma_120":172.13},{"date":"2026-10-19","open":228.48,"high":237.23,"low":226.45,"close":236.93,"volume":6940196,"rsi_14":79.83,"sma_20":200.22,"sma_60":186.58,"sma_120":172.62},{"date":"2026-10-20","open":238.0,"high":243.67,"low":237.82,"close":239.12,"volume":6688989,"rsi_14":79.03,"sma_20":203.0,"sma_60":188.01,"sma_120":173.11},{"date":"2026-10-21","open":235.0,"high":242.48,"low":234.01,"close":240.26,"volume":6260736,"rsi_14":70.47,"sma_20":205.83,"sma_60":189.26,"sma_120":173.62},{"date":"2026-10-22","open":241.28,"high":259.39,"low":239.33,"close":258.74,"volume":8296031,"rsi_14":90.73,"sma_20":209.89,"sma_60":190.69,"sma_120":174.28}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13.7,"pbr":3.55,"per":18.89,"roa":3.4,"roe":7.33,"grade":"C","comment":"PER 18.89배, ROE 7.33%","revenue":73100595000.0,"analysis":"PER 18.9배입니다. ROE 7.3%입니다. 시가총액 1583.58억. 매출 731.01억, 영업이익 108.70억.","eps_basis":"TTM","debt_ratio":0.2630483259531988,"market_cap":158333901283,"net_income":7823901000.0,"total_debt":8388760000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":32.77,"total_assets":68806561000.0,"total_equity":31890566000.0,"profit_margin":10.7,"revenue_basis":"TTM","dividend_yield":3.89,"net_income_basis":"TTM","operating_income":10870421000.0,"operating_margin":14.87,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 91 과매수 구간"],"backtest_top3":[],"current_price":258.74,"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":100.8705},{"date":"2016-10-25","close":100.4088},{"date":"2016-10-26","close":100.5656},{"date":"2016-10-27","close":100.5743},{"date":"2016-10-28","close":100.7572},{"date":"2016-10-31","close":101.2537},{"date":"2016-11-01","close":101.1667},{"date":"2016-11-02","close":103.3182},{"date":"2016-11-03","close":101.8722},{"date":"2016-11-04","close":102.1161},{"date":"2016-11-07","close":104.5029},{"date":"2016-11-08","close":104.3635},{"date":"2016-11-09","close":102.0987},{"date":"2016-11-10","close":104.8165},{"date":"2016-11-11","close":103.8147},{"date":"2016-11-14","close":102.1335},{"date":"2016-11-15","close":101.036},{"date":"2016-11-16","close":102.1945},{"date":"2016-11-17","close":103.1091},{"date":"2016-11-18","close":103.1614},{"date":"2016-11-21","close":104.2503},{"date":"2016-11-22","close":104.076},{"date":"2016-11-23","close":104.3722},{"date":"2016-11-25","close":105.1736},{"date":"2016-11-28","close":105.191},{"date":"2016-11-29","close":105.3478},{"date":"2016-11-30","close":104.0325},{"date":"2016-12-01","close":102.4907},{"date":"2016-12-02","close":102.1684},{"date":"2016-12-05","close":102.5429},{"date":"2016-12-06","close":103.144},{"date":"2016-12-07","close":105.8966},{"date":"2016-12-08","close":106.0447},{"date":"2016-12-09","close":107.4122},{"date":"2016-12-12","close":107.6736},{"date":"2016-12-13","close":109.2328},{"date":"2016-12-14","close":107.7084},{"date":"2016-12-15","close":108.4924},{"date":"2016-12-16","close":107.1422},{"date":"2016-12-19","close":107.7084},{"date":"2016-12-20","close":108.1004},{"date":"2016-12-21","close":102.6997},{"date":"2016-12-22","close":102.6039},{"date":"2016-12-23","close":102.3339},{"date":"2016-12-27","close":102.3949},{"date":"2016-12-28","close":101.5761},{"date":"2016-12-29","close":101.9245},{"date":"2016-12-30","close":102.029},{"date":"2017-01-03","close":101.4454},{"date":"2017-01-04","close":101.6893},{"date":"2017-01-05","close":100.1649},{"date":"2017-01-06","close":101.306},{"date":"2017-01-09","close":100.1736},{"date":"2017-01-10","close":100.2259},{"date":"2017-01-11","close":101.1492},{"date":"2017-01-12","close":100.8531},{"date":"2017-01-13","close":101.8722},{"date":"2017-01-17","close":101.0708},{"date":"2017-01-18","close":101.0012},{"date":"2017-01-19","close":100.6092},{"date":"2017-01-20","close":100.2346},{"date":"2017-01-23","close":100.0168},{"date":"2017-01-24","close":101.4628},{"date":"2017-01-25","close":102.4123},{"date":"2017-01-26","close":100.9837},{"date":"2017-01-27","close":100.4785},{"date":"2017-01-30","close":99.8513},{"date":"2017-01-31","close":99.1893},{"date":"2017-02-01","close":98.6144},{"date":"2017-02-02","close":98.989},{"date":"2017-02-03","close":99.7294},{"date":"2017-02-06","close":99.4593},{"date":"2017-02-07","close":100.975},{"date":"2017-02-08","close":100.5482},{"date":"2017-02-09","close":101.8984},{"date":"2017-02-10","close":102.4384},{"date":"2017-02-13","close":103.3008},{"date":"2017-02-14","close":104.529},{"date":"2017-02-15","close":104.468},{"date":"2017-02-16","close":105.1562},{"date":"2017-02-17","close":105.6004},{"date":"2017-02-21","close":106.3583},{"date":"2017-02-22","close":106.4541},{"date":"2017-02-23","close":106.6893},{"date":"2017-02-24","close":107.5168},{"date":"2017-02-27","close":106.9593},{"date":"2017-02-28","close":106.7067},{"date":"2017-03-01","close":108.0743},{"date":"2017-03-02","close":108.3182},{"date":"2017-03-03","close":107.6997},{"date":"2017-03-06","close":107.3513},{"date":"2017-03-07","close":108.1352},{"date":"2017-03-08","close":108.414},{"date":"2017-03-09","close":107.299},{"date":"2017-03-10","close":107.9523},{"date":"2017-03-13","close":108.0481},{"date":"2017-03-14","close":107.9349},{"date":"2017-03-15","close":108.7102},{"date":"2017-03-16","close":108.1004},{"date":"2017-03-17","close":109.076},{"date":"2017-03-20","close":108.353},{"date":"2017-03-21","close":108.5708},{"date":"2017-03-22","close":110.1736},{"date":"2017-03-23","close":105.191},{"date":"2017-03-24","close":103.6405},{"date":"2017-03-27","close":103.9977},{"date":"2017-03-28","close":105.705},{"date":"2017-03-29","close":105.3827},{"date":"2017-03-30","close":104.982},{"date":"2017-03-31","close":104.4245},{"date":"2017-04-03","close":102.4733},{"date":"2017-04-04","close":102.8217},{"date":"2017-04-05","close":102.4733},{"date":"2017-04-06","close":101.7503},{"date":"2017-04-07","close":102.2991},{"date":"2017-04-10","close":102.6475},{"date":"2017-04-11","close":102.1634},{"date":"2017-04-12","close":101.7234},{"date":"2017-04-13","close":101.0897},{"date":"2017-04-17","close":101.8466},{"date":"2017-04-18","close":102.3042},{"date":"2017-04-19","close":102.9291},{"date":"2017-04-20","close":104.9182},{"date":"2017-04-21","close":104.9358},{"date":"2017-04-24","close":105.0502},{"date":"2017-04-25","close":104.4605},{"date":"2017-04-26","close":104.7158},{"date":"2017-04-27","close":106.0447},{"date":"2017-04-28","close":106.7576},{"date":"2017-05-01","close":106.7136},{"date":"2017-05-02","close":106.2119},{"date":"2017-05-03","close":105.8775},{"date":"2017-05-04","close":106.3351},{"date":"2017-05-05","close":106.9512},{"date":"2017-05-08","close":106.5904},{"date":"2017-05-09","close":106.5552},{"date":"2017-05-10","close":106.6696},{"date":"2017-05-11","close":106.3176},{"date":"2017-05-12","close":106.4583},{"date":"2017-05-15","close":107.5937},{"date":"2017-05-16","close":108.377},{"date":"2017-05-17","close":106.0007},{"date":"2017-05-18","close":105.9655},{"date":"2017-05-19","close":106.476},{"date":"2017-05-22","close":107.9986},{"date":"2017-05-23","close":107.5057},{"date":"2017-05-24","close":107.3297},{"date":"2017-05-25","close":108.3418},{"date":"2017-05-26","close":108.157},{"date":"2017-05-30","close":108.9315},{"date":"2017-05-31","close":109.5476},{"date":"2017-06-01","close":110.2692},{"date":"2017-06-02","close":110.6653},{"date":"2017-06-05","close":111.4046},{"date":"2017-06-06","close":111.1846},{"date":"2017-06-07","close":111.3782},{"date":"2017-06-08","close":111.0437},{"date":"2017-06-09","close":110.7357},{"date":"2017-06-12","close":111.1582},{"date":"2017-06-13","close":111.8359},{"date":"2017-06-14","close":111.9943},{"date":"2017-06-15","close":111.8006},{"date":"2017-06-16","close":112.2671},{"date":"2017-06-19","close":112.4519},{"date":"2017-06-20","close":111.3606},{"date":"2017-06-21","close":111.8711},{"date":"2017-06-22","close":107.4441},{"date":"2017-06-23","close":108.025},{"date":"2017-06-26","close":107.6729},{"date":"2017-06-27","close":107.5409},{"date":"2017-06-28","close":108.9051},{"date":"2017-06-29","close":108.245},{"date":"2017-06-30","close":108.8523},{"date":"2017-07-03","close":109.0723},{"date":"2017-07-05","close":109.1779},{"date":"2017-07-06","close":108.201},{"date":"2017-07-07","close":109.3187},{"date":"2017-07-10","close":109.1867},{"date":"2017-07-11","close":109.0019},{"date":"2017-07-12","close":110.4277},{"date":"2017-07-13","close":110.6565},{"date":"2017-07-14","close":111.5102},{"date":"2017-07-17","close":111.2638},{"date":"2017-07-18","close":112.0999},{"date":"2017-07-19","close":112.4607},{"date":"2017-07-20","close":113.1296},{"date":"2017-07-21","close":113.4025},{"date":"2017-07-24","close":112.6632},{"date":"2017-07-25","close":113.4905},{"date":"2017-07-26","close":113.9833},{"date":"2017-07-27","close":112.7952},{"date":"2017-07-28","close":113.0064},{"date":"2017-07-31","close":113.376},{"date":"2017-08-01","close":114.2914},{"date":"2017-08-02","close":113.2},{"date":"2017-08-03","close":114.4322},{"date":"2017-08-04","close":114.5906},{"date":"2017-08-07","close":114.1329},{"date":"2017-08-08","close":113.6489},{"date":"2017-08-09","close":114.0801},{"date":"2017-08-10","close":112.8656},{"date":"2017-08-11","close":112.8304},{"date":"2017-08-14","close":114.1417},{"date":"2017-08-15","close":113.8689},{"date":"2017-08-16","close":114.441},{"date":"2017-08-17","close":112.2935},{"date":"2017-08-18","close":112.1615},{"date":"2017-08-21","close":112.804},{"date":"2017-08-22","close":113.8073},{"date":"2017-08-23","close":112.9712},{"date":"2017-08-24","close":113.244},{"date":"2017-08-25","close":113.8777},{"date":"2017-08-28","close":113.7457},{"date":"2017-08-29","close":114.1154},{"date":"2017-08-30","close":114.2297},{"date":"2017-08-31","close":115.0835},{"date":"2017-09-01","close":114.5026},{"date":"2017-09-05","close":114.2122},{"date":"2017-09-06","close":115.4003},{"date":"2017-09-07","close":118.1463},{"date":"2017-09-08","close":117.6886},{"date":"2017-09-11","close":119.8977},{"date":"2017-09-12","close":119.8889},{"date":"2017-09-13","close":118.6215},{"date":"2017-09-14","close":118.6919},{"date":"2017-09-15","close":119.1232},{"date":"2017-09-18","close":120.5225},{"date":"2017-09-19","close":120.3201},{"date":"2017-09-20","close":121.4643},{"date":"2017-09-21","close":120.2761},{"date":"2017-09-22","close":121.3675},{"date":"2017-09-25","close":121.5963},{"date":"2017-09-26","close":120.4346},{"date":"2017-09-27","close":120.2585},{"date":"2017-09-28","close":119.9769},{"date":"2017-09-29","close":118.8768},{"date":"2017-10-02","close":119.2024},{"date":"2017-10-03","close":118.1551},{"date":"2017-10-04","close":118.956},{"date":"2017-10-05","close":119.8889},{"date":"2017-10-06","close":119.9153},{"date":"2017-10-09","close":120.5665},{"date":"2017-10-10","close":121.033},{"date":"2017-10-11","close":120.4962},{"date":"2017-10-12","close":122.5116},{"date":"2017-10-13","close":122.5116},{"date":"2017-10-16","close":122.4148},{"date":"2017-10-17","close":122.0275},{"date":"2017-10-18","close":122.1164},{"date":"2017-10-19","close":123.1828},{"date":"2017-10-20","close":123.9559},{"date":"2017-10-23","close":123.8137},{"date":"2017-10-24","close":123.4405},{"date":"2017-10-25","close":125.4399},{"date":"2017-10-26","close":126.1597},{"date":"2017-10-27","close":127.3238},{"date":"2017-10-30","close":127.3327},{"date":"2017-10-31","close":126.5063},{"date":"2017-11-01","close":127.0395},{"date":"2017-11-02","close":127.4571},{"date":"2017-11-03","close":127.9992},{"date":"2017-11-06","close":127.9014},{"date":"2017-11-07","close":127.5193},{"date":"2017-11-08","close":128.7545},{"date":"2017-11-09","close":127.8126},{"date":"2017-11-10","close":127.8659},{"date":"2017-11-13","close":127.8926},{"date":"2017-11-14","close":128.8167},{"date":"2017-11-15","close":128.1947},{"date":"2017-11-16","close":130.6651},{"date":"2017-11-17","close":129.2521},{"date":"2017-11-20","close":130.2475},{"date":"2017-11-21","close":131.5271},{"date":"2017-11-22","close":130.7273},{"date":"2017-11-24","close":131.1894},{"date":"2017-11-27","close":131.0739},{"date":"2017-11-28","close":131.5537},{"date":"2017-11-29","close":130.5851},{"date":"2017-11-30","close":131.5271},{"date":"2017-12-01","close":130.2474},{"date":"2017-12-04","close":130.7628},{"date":"2017-12-05","close":131.2249},{"date":"2017-12-06","close":131.7581},{"date":"2017-12-07","close":132.0514},{"date":"2017-12-08","close":133.7664},{"date":"2017-12-11","close":133.9086},{"date":"2017-12-12","close":135.1616},{"date":"2017-12-13","close":134.5573},{"date":"2017-12-14","close":134.3707},{"date":"2017-12-15","close":135.6592},{"date":"2017-12-18","close":134.8239},{"date":"2017-12-19","close":135.2682},{"date":"2017-12-20","close":134.8506},{"date":"2017-12-21","close":137.0277},{"date":"2017-12-22","close":136.7522},{"date":"2017-12-26","close":135.9525},{"date":"2017-12-27","close":136.2457},{"date":"2017-12-28","close":136.4679},{"date":"2017-12-29","close":136.0413},{"date":"2018-01-02","close":133.9476},{"date":"2018-01-03","close":134.5658},{"date":"2018-01-04","close":136.1592},{"date":"2018-01-05","close":137.2824},{"date":"2018-01-08","close":138.3795},{"date":"2018-01-09","close":138.841},{"date":"2018-01-10","close":138.3534},{"date":"2018-01-11","close":138.5362},{"date":"2018-01-12","close":139.4069},{"date":"2018-01-16","close":137.5349},{"date":"2018-01-17","close":139.494},{"date":"2018-01-18","close":140.1296},{"date":"2018-01-19","close":140.8348},{"date":"2018-01-22","close":140.5562},{"date":"2018-01-23","close":140.0773},{"date":"2018-01-24","close":139.8335},{"date":"2018-01-25","close":139.999},{"date":"2018-01-26","close":141.5314},{"date":"2018-01-29","close":140.3472},{"date":"2018-01-30","close":139.0499},{"date":"2018-01-31","close":139.9205},{"date":"2018-02-01","close":139.7117},{"date":"2018-02-02","close":136.6119},{"date":"2018-02-05","close":132.1975},{"date":"2018-02-06","close":134.6877},{"date":"2018-02-07","close":135.0882},{"date":"2018-02-08","close":131.0482},{"date":"2018-02-09","close":133.9476},{"date":"2018-02-12","close":134.9141},{"date":"2018-02-13","close":136.5598},{"date":"2018-02-14","close":139.1283},{"date":"2018-02-15","close":140.234},{"date":"2018-02-16","close":141.6271},{"date":"2018-02-20","close":140.5649},{"date":"2018-02-21","close":139.7117},{"date":"2018-02-22","close":139.5897},{"date":"2018-02-23","close":141.8797},{"date":"2018-02-26","close":143.4382},{"date":"2018-02-27","close":141.5314},{"date":"2018-02-28","close":140.1905},{"date":"2018-03-01","close":135.9589},{"date":"2018-03-02","close":137.1344},{"date":"2018-03-05","close":138.3098},{"date":"2018-03-06","close":137.5958},{"date":"2018-03-07","close":138.0486},{"date":"2018-03-08","close":138.0051},{"date":"2018-03-09","close":140.6259},{"date":"2018-03-12","close":140.7826},{"date":"2018-03-13","close":141.4791},{"date":"2018-03-14","close":140.1818},{"date":"2018-03-15","close":141.8013},{"date":"2018-03-16","close":140.086},{"date":"2018-03-19","close":139.8509},{"date":"2018-03-20","close":141.8187},{"date":"2018-03-21","close":141.0786},{"date":"2018-03-22","close":130.8045},{"date":"2018-03-23","close":128.2968},{"date":"2018-03-26","close":133.0856},{"date":"2018-03-27","close":129.6115},{"date":"2018-03-28","close":128.349},{"date":"2018-03-29","close":133.6516},{"date":"2018-04-02","close":128.8453},{"date":"2018-04-03","close":129.5506},{"date":"2018-04-04","close":130.5781},{"date":"2018-04-05","close":131.9711},{"date":"2018-04-06","close":128.3229},{"date":"2018-04-09","close":129.0804},{"date":"2018-04-10","close":132.3891},{"date":"2018-04-11","close":130.3512},{"date":"2018-04-12","close":131.8357},{"date":"2018-04-13","close":131.8709},{"date":"2018-04-16","close":133.0039},{"date":"2018-04-17","close":135.481},{"date":"2018-04-18","close":136.6053},{"date":"2018-04-19","close":135.7884},{"date":"2018-04-20","close":133.8736},{"date":"2018-04-23","close":134.4269},{"date":"2018-04-24","close":132.6965},{"date":"2018-04-25","close":131.8357},{"date":"2018-04-26","close":133.7682},{"date":"2018-04-27","close":133.856},{"date":"2018-04-30","close":132.8107},{"date":"2018-05-01","close":133.4431},{"date":"2018-05-02","close":132.3803},{"date":"2018-05-03","close":133.2762},{"date":"2018-05-04","close":134.7783},{"date":"2018-05-07","close":133.7769},{"date":"2018-05-08","close":133.4607},{"date":"2018-05-09","close":135.8147},{"date":"2018-05-10","close":137.5012},{"date":"2018-05-11","close":137.9756},{"date":"2018-05-14","close":136.6492},{"date":"2018-05-15","close":135.3317},{"date":"2018-05-16","close":135.3404},{"date":"2018-05-17","close":136.0871},{"date":"2018-05-18","close":136.4209},{"date":"2018-05-21","close":137.8526},{"date":"2018-05-22","close":136.4384},{"date":"2018-05-23","close":136.4209},{"date":"2018-05-24","close":136.6667},{"date":"2018-05-25","close":137.0182},{"date":"2018-05-29","close":134.8662},{"date":"2018-05-30","close":137.0533},{"date":"2018-05-31","close":136.7985},{"date":"2018-06-01","close":139.5654},{"date":"2018-06-04","close":140.0398},{"date":"2018-06-05","close":140.4701},{"date":"2018-06-06","close":142.9209},{"date":"2018-06-07","close":141.0762},{"date":"2018-06-08","close":142.4465},{"date":"2018-06-11","close":142.956},{"date":"2018-06-12","close":143.035},{"date":"2018-06-13","close":143.1932},{"date":"2018-06-14","close":142.9648},{"date":"2018-06-15","close":143.5972},{"date":"2018-06-18","close":143.0701},{"date":"2018-06-19","close":143.4478},{"date":"2018-06-20","close":142.0952},{"date":"2018-06-21","close":140.5668},{"date":"2018-06-22","close":140.2155},{"date":"2018-06-25","close":137.1674},{"date":"2018-06-26","close":137.7823},{"date":"2018-06-27","close":136.4472},{"date":"2018-06-28","close":144.4931},{"date":"2018-06-29","close":143.6938},{"date":"2018-07-02","close":143.3776},{"date":"2018-07-03","close":143.4742},{"date":"2018-07-05","close":144.7566},{"date":"2018-07-06","close":144.5019},{"date":"2018-07-09","close":145.9249},{"date":"2018-07-10","close":146.2147},{"date":"2018-07-11","close":146.083},{"date":"2018-07-12","close":147.5938},{"date":"2018-07-13","close":147.6465},{"date":"2018-07-16","close":147.2512},{"date":"2018-07-17","close":147.6289},{"date":"2018-07-18","close":146.1445},{"date":"2018-07-19","close":146.5925},{"date":"2018-07-20","close":146.2674},{"date":"2018-07-23","close":145.7756},{"date":"2018-07-24","close":145.0816},{"date":"2018-07-25","close":146.7593},{"date":"2018-07-26","close":145.0816},{"date":"2018-07-27","close":142.3147},{"date":"2018-07-30","close":140.031},{"date":"2018-07-31","close":139.9519},{"date":"2018-08-01","close":140.2857},{"date":"2018-08-02","close":140.6721},{"date":"2018-08-03","close":140.8654},{"date":"2018-08-06","close":141.0499},{"date":"2018-08-07","close":141.5945},{"date":"2018-08-08","close":141.5418},{"date":"2018-08-09","close":141.1026},{"date":"2018-08-10","close":141.1377},{"date":"2018-08-13","close":140.7424},{"date":"2018-08-14","close":141.6296},{"date":"2018-08-15","close":140.9006},{"date":"2018-08-16","close":143.0789},{"date":"2018-08-17","close":144.8357},{"date":"2018-08-20","close":145.0377},{"date":"2018-08-21","close":144.5897},{"date":"2018-08-22","close":144.8621},{"date":"2018-08-23","close":145.108},{"date":"2018-08-24","close":145.7053},{"date":"2018-08-27","close":146.5749},{"date":"2018-08-28","close":147.2776},{"date":"2018-08-29","close":149.1222},{"date":"2018-08-30","close":148.1208},{"date":"2018-08-31","close":148.5073},{"date":"2018-09-04","close":148.885},{"date":"2018-09-05","close":148.1296},{"date":"2018-09-06","close":148.7621},{"date":"2018-09-07","close":148.5073},{"date":"2018-09-10","close":148.929},{"date":"2018-09-11","close":149.9303},{"date":"2018-09-12","close":149.6316},{"date":"2018-09-13","close":151.1424},{"date":"2018-09-14","close":150.7647},{"date":"2018-09-17","close":150.2377},{"date":"2018-09-18","close":151.4411},{"date":"2018-09-19","close":152.0823},{"date":"2018-09-20","close":152.9519},{"date":"2018-09-21","close":153.0046},{"date":"2018-09-24","close":151.6344},{"date":"2018-09-25","close":151.8012},{"date":"2018-09-26","close":151.933},{"date":"2018-09-27","close":149.3681},{"date":"2018-09-28","close":149.4999},{"date":"2018-10-01","close":152.4073},{"date":"2018-10-02","close":152.0911},{"date":"2018-10-03","close":152.9607},{"date":"2018-10-04","close":150.958},{"date":"2018-10-05","close":150.4046},{"date":"2018-10-08","close":149.2363},{"date":"2018-10-09","close":148.2701},{"date":"2018-10-10","close":142.0688},{"date":"2018-10-11","close":137.0269},{"date":"2018-10-12","close":140.0485},{"date":"2018-10-15","close":138.7134},{"date":"2018-10-16","close":141.5945},{"date":"2018-10-17","close":140.8499},{"date":"2018-10-18","close":138.4566},{"date":"2018-10-19","close":140.3003},{"date":"2018-10-22","close":141.4261},{"date":"2018-10-23","close":140.1319},{"date":"2018-10-24","close":135.7265},{"date":"2018-10-25","close":139.0948},{"date":"2018-10-26","close":136.9054},{"date":"2018-10-29","close":135.3896},{"date":"2018-10-30","close":137.0561},{"date":"2018-10-31","close":139.7153},{"date":"2018-11-01","close":140.5663},{"date":"2018-11-02","close":139.5114},{"date":"2018-11-05","close":140.5839},{"date":"2018-11-06","close":141.3108},{"date":"2018-11-07","close":145.2553},{"date":"2018-11-08","close":145.8138},{"date":"2018-11-09","close":146.3899},{"date":"2018-11-12","close":143.9878},{"date":"2018-11-13","close":143.1102},{"date":"2018-11-14","close":142.082},{"date":"2018-11-15","close":144.0321},{"date":"2018-11-16","close":146.257},{"date":"2018-11-19","close":144.2803},{"date":"2018-11-20","close":140.8499},{"date":"2018-11-21","close":139.148},{"date":"2018-11-23","close":139.1037},{"date":"2018-11-26","close":140.4066},{"date":"2018-11-27","close":141.036},{"date":"2018-11-28","close":143.7839},{"date":"2018-11-29","close":142.7734},{"date":"2018-11-30","close":145.8315},{"date":"2018-12-03","close":147.8703},{"date":"2018-12-04","close":145.5567},{"date":"2018-12-06","close":141.1601},{"date":"2018-12-07","close":139.5646},{"date":"2018-12-10","close":139.8039},{"date":"2018-12-11","close":140.3181},{"date":"2018-12-12","close":140.6017},{"date":"2018-12-13","close":142.0465},{"date":"2018-12-14","close":137.8627},{"date":"2018-12-17","close":134.4412},{"date":"2018-12-18","close":134.8578},{"date":"2018-12-19","close":133.8118},{"date":"2018-12-20","close":127.1993},{"date":"2018-12-21","close":121.6149},{"date":"2018-12-24","close":118.4859},{"date":"2018-12-26","close":123.2192},{"date":"2018-12-27","close":124.4603},{"date":"2018-12-28","close":123.9373},{"date":"2018-12-31","close":124.9921},{"date":"2019-01-02","close":124.6198},{"date":"2019-01-03","close":120.365},{"date":"2019-01-04","close":125.0453},{"date":"2019-01-07","close":125.4796},{"date":"2019-01-08","close":128.6529},{"date":"2019-01-09","close":129.3},{"date":"2019-01-10","close":130.3194},{"date":"2019-01-11","close":129.6191},{"date":"2019-01-14","close":128.4668},{"date":"2019-01-15","close":130.2042},{"date":"2019-01-16","close":131.0817},{"date":"2019-01-17","close":132.1808},{"date":"2019-01-18","close":133.3598},{"date":"2019-01-22","close":132.0479},{"date":"2019-01-23","close":131.5603},{"date":"2019-01-24","close":133.0939},{"date":"2019-01-25","close":134.6007},{"date":"2019-01-28","close":134.9464},{"date":"2019-01-29","close":134.7514},{"date":"2019-01-30","close":136.5863},{"date":"2019-01-31","close":136.1076},{"date":"2019-02-01","close":137.1625},{"date":"2019-02-04","close":138.7669},{"date":"2019-02-05","close":139.4494},{"date":"2019-02-06","close":139.3076},{"date":"2019-02-07","close":137.5525},{"date":"2019-02-08","close":137.9158},{"date":"2019-02-11","close":137.6766},{"date":"2019-02-12","close":138.8377},{"date":"2019-02-13","close":140.0787},{"date":"2019-02-14","close":139.9192},{"date":"2019-02-15","close":141.1424},{"date":"2019-02-19","close":141.364},{"date":"2019-02-20","close":141.5679},{"date":"2019-02-21","close":141.4083},{"date":"2019-02-22","close":143.1545},{"date":"2019-02-25","close":143.3052},{"date":"2019-02-26","close":143.0127},{"date":"2019-02-27","close":142.3834},{"date":"2019-02-28","close":143.0482},{"date":"2019-03-01","close":145.5479},{"date":"2019-03-04","close":144.3246},{"date":"2019-03-05","close":145.0781},{"date":"2019-03-06","close":143.9434},{"date":"2019-03-07","close":143.4648},{"date":"2019-03-08","close":143.323},{"date":"2019-03-11","close":145.3174},{"date":"2019-03-12","close":145.3617},{"date":"2019-03-13","close":145.4681},{"date":"2019-03-14","close":146.0974},{"date":"2019-03-15","close":147.489},{"date":"2019-03-18","close":147.5245},{"date":"2019-03-19","close":147.3206},{"date":"2019-03-20","close":147.3827},{"date":"2019-03-21","close":149.1289},{"date":"2019-03-22","close":146.4697},{"date":"2019-03-25","close":146.3279},{"date":"2019-03-26","close":147.9766},{"date":"2019-03-27","close":147.56},{"date":"2019-03-28","close":155.2274},{"date":"2019-03-29","close":156.0251},{"date":"2019-04-01","close":156.2911},{"date":"2019-04-02","close":155.449},{"date":"2019-04-03","close":157.0622},{"date":"2019-04-04","close":157.0357},{"date":"2019-04-05","close":157.9132},{"date":"2019-04-08","close":158.5869},{"date":"2019-04-09","close":157.5409},{"date":"2019-04-10","close":158.1934},{"date":"2019-04-11","close":159.4089},{"date":"2019-04-12","close":159.6591},{"date":"2019-04-15","close":160.249},{"date":"2019-04-16","close":160.0345},{"date":"2019-04-17","close":159.9361},{"date":"2019-04-18","close":159.6323},{"date":"2019-04-22","close":159.1497},{"date":"2019-04-23","close":161.3036},{"date":"2019-04-24","close":161.5985},{"date":"2019-04-25","close":160.8299},{"date":"2019-04-26","close":161.6164},{"date":"2019-04-29","close":161.956},{"date":"2019-04-30","close":163.2609},{"date":"2019-05-01","close":162.0454},{"date":"2019-05-02","close":160.3295},{"date":"2019-05-03","close":158.1755},{"date":"2019-05-06","close":157.532},{"date":"2019-05-07","close":155.4585},{"date":"2019-05-08","close":155.3513},{"date":"2019-05-09","close":155.9232},{"date":"2019-05-10","close":155.7802},{"date":"2019-05-13","close":152.8487},{"date":"2019-05-14","close":155.1635},{"date":"2019-05-15","close":156.7633},{"date":"2019-05-16","close":159.2391},{"date":"2019-05-17","close":159.3821},{"date":"2019-05-20","close":159.5698},{"date":"2019-05-21","close":160.4903},{"date":"2019-05-22","close":161.2232},{"date":"2019-05-23","close":159.3284},{"date":"2019-05-24","close":159.8111},{"date":"2019-05-28","close":159.4357},{"date":"2019-05-29","close":158.7385},{"date":"2019-05-30","close":159.8199},{"date":"2019-05-31","close":159.1497},{"date":"2019-06-03","close":156.5489},{"date":"2019-06-04","close":159.0603},{"date":"2019-06-05","close":160.4813},{"date":"2019-06-06","close":161.2321},{"date":"2019-06-07","close":163.4843},{"date":"2019-06-10","close":164.8428},{"date":"2019-06-11","close":163.8865},{"date":"2019-06-12","close":164.9769},{"date":"2019-06-13","close":165.2986},{"date":"2019-06-14","close":165.3165},{"date":"2019-06-17","close":164.3602},{"date":"2019-06-18","close":164.8965},{"date":"2019-06-19","close":164.4049},{"date":"2019-06-20","close":166.7018},{"date":"2019-06-21","close":165.8439},{"date":"2019-06-24","close":166.3354},{"date":"2019-06-25","close":165.2539},{"date":"2019-06-26","close":163.8329},{"date":"2019-06-27","close":163.5559},{"date":"2019-06-28","close":165.1378},{"date":"2019-07-01","close":167.0146},{"date":"2019-07-02","close":168.5608},{"date":"2019-07-03","close":170.679},{"date":"2019-07-05","close":171.0544},{"date":"2019-07-08","close":170.0891},{"date":"2019-07-09","close":170.7862},{"date":"2019-07-10","close":171.3404},{"date":"2019-07-11","close":173.9859},{"date":"2019-07-12","close":175.3623},{"date":"2019-07-15","close":174.5668},{"date":"2019-07-16","close":173.6105},{"date":"2019-07-17","close":173.2173},{"date":"2019-07-18","close":174.12},{"date":"2019-07-19","close":173.3245},{"date":"2019-07-22","close":173.7803},{"date":"2019-07-23","close":173.7982},{"date":"2019-07-24","close":173.8072},{"date":"2019-07-25","close":174.254},{"date":"2019-07-26","close":176.0057},{"date":"2019-07-29","close":176.3811},{"date":"2019-07-30","close":174.8617},{"date":"2019-07-31","close":172.118},{"date":"2019-08-01","close":173.53},{"date":"2019-08-02","close":172.5022},{"date":"2019-08-05","close":165.8349},{"date":"2019-08-06","close":168.7485},{"date":"2019-08-07","close":168.8021},{"date":"2019-08-08","close":173.5479},{"date":"2019-08-09","close":171.1348},{"date":"2019-08-12","close":169.8121},{"date":"2019-08-13","close":172.386},{"date":"2019-08-14","close":167.104},{"date":"2019-08-15","close":169.4188},{"date":"2019-08-16","close":172.69},{"date":"2019-08-19","close":174.4417},{"date":"2019-08-20","close":173.5658},{"date":"2019-08-21","close":174.9333},{"date":"2019-08-22","close":175.4784},{"date":"2019-08-23","close":172.3235},{"date":"2019-08-26","close":174.7009},{"date":"2019-08-27","close":176.2113},{"date":"2019-08-28","close":175.9253},{"date":"2019-08-29","close":177.6234},{"date":"2019-08-30","close":177.114},{"date":"2019-09-03","close":174.9511},{"date":"2019-09-04","close":176.7029},{"date":"2019-09-05","close":178.2937},{"date":"2019-09-06","close":179.7505},{"date":"2019-09-09","close":174.1289},{"date":"2019-09-10","close":169.5082},{"date":"2019-09-11","close":171.0365},{"date":"2019-09-12","close":174.7455},{"date":"2019-09-13","close":173.9412},{"date":"2019-09-16","close":173.53},{"date":"2019-09-17","close":174.2361},{"date":"2019-09-18","close":173.5033},{"date":"2019-09-19","close":173.9859},{"date":"2019-09-20","close":172.5737},{"date":"2019-09-23","close":172.3503},{"date":"2019-09-24","close":169.9372},{"date":"2019-09-25","close":170.5896},{"date":"2019-09-26","close":171.7068},{"date":"2019-09-27","close":171.0454},{"date":"2019-09-30","close":171.9124},{"date":"2019-10-01","close":169.4724},{"date":"2019-10-02","close":165.2093},{"date":"2019-10-03","close":166.0672},{"date":"2019-10-04","close":169.4903},{"date":"2019-10-07","close":166.961},{"date":"2019-10-08","close":162.8409},{"date":"2019-10-09","close":164.7534},{"date":"2019-10-10","close":164.2977},{"date":"2019-10-11","close":165.3165},{"date":"2019-10-14","close":165.7902},{"date":"2019-10-15","close":167.1308},{"date":"2019-10-16","close":167.463},{"date":"2019-10-17","close":166.9872},{"date":"2019-10-18","close":167.9207},{"date":"2019-10-21","close":168.1541},{"date":"2019-10-22","close":164.0072},{"date":"2019-10-23","close":165.219},{"date":"2019-10-24","close":166.0537},{"date":"2019-10-25","close":164.3213},{"date":"2019-10-28","close":164.1419},{"date":"2019-10-29","close":165.8742},{"date":"2019-10-30","close":167.4719},{"date":"2019-10-31","close":166.4307},{"date":"2019-11-01","close":168.944},{"date":"2019-11-04","close":168.567},{"date":"2019-11-05","close":167.7412},{"date":"2019-11-06","close":169.8505},{"date":"2019-11-07","close":169.7248},{"date":"2019-11-08","close":170.2724},{"date":"2019-11-11","close":170.5955},{"date":"2019-11-12","close":171.8252},{"date":"2019-11-13","close":174.5808},{"date":"2019-11-14","close":176.1516},{"date":"2019-11-15","close":176.6542},{"date":"2019-11-18","close":177.7403},{"date":"2019-11-19","close":178.0275},{"date":"2019-11-20","close":177.4621},{"date":"2019-11-21","close":176.6273},{"date":"2019-11-22","close":176.5196},{"date":"2019-11-25","close":178.0455},{"date":"2019-11-26","close":180.3433},{"date":"2019-11-27","close":180.6395},{"date":"2019-11-29","close":180.5587},{"date":"2019-12-02","close":179.1495},{"date":"2019-12-03","close":178.3956},{"date":"2019-12-04","close":179.1405},{"date":"2019-12-05","close":179.3829},{"date":"2019-12-06","close":181.8064},{"date":"2019-12-09","close":181.3396},{"date":"2019-12-10","close":181.205},{"date":"2019-12-11","close":181.582},{"date":"2019-12-12","close":183.0361},{"date":"2019-12-13","close":185.4955},{"date":"2019-12-16","close":184.0055},{"date":"2019-12-17","close":182.5694},{"date":"2019-12-18","close":184.6877},{"date":"2019-12-19","close":186.9675},{"date":"2019-12-20","close":189.4808},{"date":"2019-12-23","close":189.2384},{"date":"2019-12-24","close":189.9386},{"date":"2019-12-26","close":190.3335},{"date":"2019-12-27","close":190.4861},{"date":"2019-12-30","close":189.0679},{"date":"2019-12-31","close":189.0051},{"date":"2020-01-02","close":188.628},{"date":"2020-01-03","close":188.3139},{"date":"2020-01-06","close":187.0842},{"date":"2020-01-07","close":183.0451},{"date":"2020-01-08","close":183.4041},{"date":"2020-01-09","close":185.0377},{"date":"2020-01-10","close":186.3931},{"date":"2020-01-13","close":188.1254},{"date":"2020-01-14","close":186.4559},{"date":"2020-01-15","close":186.7533},{"date":"2020-01-16","close":188.3031},{"date":"2020-01-17","close":188.5013},{"date":"2020-01-21","close":188.4563},{"date":"2020-01-22","close":188.6905},{"date":"2020-01-23","close":189.8349},{"date":"2020-01-24","close":187.9337},{"date":"2020-01-27","close":186.1135},{"date":"2020-01-28","close":189.4384},{"date":"2020-01-29","close":187.384},{"date":"2020-01-30","close":187.7534},{"date":"2020-01-31","close":184.9061},{"date":"2020-02-03","close":187.2398},{"date":"2020-02-04","close":191.5018},{"date":"2020-02-05","close":191.2225},{"date":"2020-02-06","close":192.9706},{"date":"2020-02-07","close":190.6458},{"date":"2020-02-10","close":191.5199},{"date":"2020-02-11","close":191.1504},{"date":"2020-02-12","close":191.0153},{"date":"2020-02-13","close":191.3847},{"date":"2020-02-14","close":191.3577},{"date":"2020-02-18","close":192.6101},{"date":"2020-02-19","close":194.5564},{"date":"2020-02-20","close":192.7363},{"date":"2020-02-21","close":190.9251},{"date":"2020-02-24","close":184.1402},{"date":"2020-02-25","close":177.5985},{"date":"2020-02-26","close":176.31},{"date":"2020-02-27","close":167.9932},{"date":"2020-02-28","close":162.722},{"date":"2020-03-02","close":170.7955},{"date":"2020-03-03","close":164.1908},{"date":"2020-03-04","close":170.1738},{"date":"2020-03-05","close":164.4971},{"date":"2020-03-06","close":161.0641},{"date":"2020-03-09","close":147.8726},{"date":"2020-03-10","close":157.2887},{"date":"2020-03-11","close":148.7737},{"date":"2020-03-12","close":137.4384},{"date":"2020-03-13","close":150.0351},{"date":"2020-03-16","close":137.4473},{"date":"2020-03-17","close":142.1058},{"date":"2020-03-18","close":136.1949},{"date":"2020-03-19","close":142.8176},{"date":"2020-03-20","close":135.1046},{"date":"2020-03-23","close":129.473},{"date":"2020-03-24","close":141.3309},{"date":"2020-03-25","close":136.7987},{"date":"2020-03-26","close":154.3873},{"date":"2020-03-27","close":146.7643},{"date":"2020-03-30","close":153.0176},{"date":"2020-03-31","close":147.1067},{"date":"2020-04-01","close":139.3756},{"date":"2020-04-02","close":140.8083},{"date":"2020-04-03","close":137.0959},{"date":"2020-04-06","close":149.6206},{"date":"2020-04-07","close":147.8816},{"date":"2020-04-08","close":154.7386},{"date":"2020-04-09","close":160.3162},{"date":"2020-04-13","close":155.4956},{"date":"2020-04-14","close":160.4784},{"date":"2020-04-15","close":153.3732},{"date":"2020-04-16","close":152.0155},{"date":"2020-04-17","close":158.4781},{"date":"2020-04-20","close":158.1613},{"date":"2020-04-21","close":150.4677},{"date":"2020-04-22","close":155.9619},{"date":"2020-04-23","close":156.4958},{"date":"2020-04-24","close":158.813},{"date":"2020-04-27","close":162.4063},{"date":"2020-04-28","close":161.4378},{"date":"2020-04-29","close":169.7649},{"date":"2020-04-30","close":167.6198},{"date":"2020-05-01","close":163.0037},{"date":"2020-05-04","close":162.4968},{"date":"2020-05-05","close":164.3885},{"date":"2020-05-06","close":163.2662},{"date":"2020-05-07","close":169.3576},{"date":"2020-05-08","close":170.6701},{"date":"2020-05-11","close":169.937},{"date":"2020-05-12","close":168.0995},{"date":"2020-05-13","close":163.8274},{"date":"2020-05-14","close":162.9132},{"date":"2020-05-15","close":166.4341},{"date":"2020-05-18","close":174.4626},{"date":"2020-05-19","close":172.0549},{"date":"2020-05-20","close":176.662},{"date":"2020-05-21","close":175.1414},{"date":"2020-05-22","close":175.3315},{"date":"2020-05-26","close":177.7662},{"date":"2020-05-27","close":180.9613},{"date":"2020-05-28","close":182.5363},{"date":"2020-05-29","close":182.491},{"date":"2020-06-01","close":184.084},{"date":"2020-06-02","close":186.2563},{"date":"2020-06-03","close":187.614},{"date":"2020-06-04","close":183.8306},{"date":"2020-06-05","close":188.7092},{"date":"2020-06-08","close":191.2345},{"date":"2020-06-09","close":187.6683},{"date":"2020-06-10","close":189.56},{"date":"2020-06-11","close":177.359},{"date":"2020-06-12","close":182.4638},{"date":"2020-06-15","close":180.8346},{"date":"2020-06-16","close":185.0072},{"date":"2020-06-17","close":185.7313},{"date":"2020-06-18","close":183.6767},{"date":"2020-06-19","close":182.4277},{"date":"2020-06-22","close":183.3781},{"date":"2020-06-23","close":187.7226},{"date":"2020-06-24","close":182.6901},{"date":"2020-06-25","close":196.7014},{"date":"2020-06-26","close":192.3116},{"date":"2020-06-29","close":192.5378},{"date":"2020-06-30","close":194.3481},{"date":"2020-07-01","close":194.2305},{"date":"2020-07-02","close":195.2533},{"date":"2020-07-06","close":196.9096},{"date":"2020-07-07","close":195.8054},{"date":"2020-07-08","close":198.1225},{"date":"2020-07-09","close":198.5027},{"date":"2020-07-10","close":199.3625},{"date":"2020-07-13","close":195.2713},{"date":"2020-07-14","close":198.3669},{"date":"2020-07-15","close":199.6387},{"date":"2020-07-16","close":199.0482},{"date":"2020-07-17","close":201.6191},{"date":"2020-07-20","close":202.9726},{"date":"2020-07-21","close":202.3549},{"date":"2020-07-22","close":203.6994},{"date":"2020-07-23","close":201.9462},{"date":"2020-07-24","close":201.1648},{"date":"2020-07-27","close":202.8728},{"date":"2020-07-28","close":201.8371},{"date":"2020-07-29","close":203.8357},{"date":"2020-07-30","close":203.4723},{"date":"2020-07-31","close":204.1991},{"date":"2020-08-03","close":206.3793},{"date":"2020-08-04","close":206.3521},{"date":"2020-08-05","close":207.7602},{"date":"2020-08-06","close":209.7496},{"date":"2020-08-07","close":210.3583},{"date":"2020-08-10","close":209.25},{"date":"2020-08-11","close":207.642},{"date":"2020-08-12","close":208.714},{"date":"2020-08-13","close":210.5127},{"date":"2020-08-14","close":209.1682},{"date":"2020-08-17","close":211.3212},{"date":"2020-08-18","close":212.7838},{"date":"2020-08-19","close":213.1472},{"date":"2020-08-20","close":214.9459},{"date":"2020-08-21","close":215.7453},{"date":"2020-08-24","close":215.9815},{"date":"2020-08-25","close":216.3994},{"date":"2020-08-26","close":218.4343},{"date":"2020-08-27","close":218.8159},{"date":"2020-08-28","close":220.7417},{"date":"2020-08-31","close":217.9619},{"date":"2020-09-01","close":218.0437},{"date":"2020-09-02","close":224.5481},{"date":"2020-09-03","close":217.0989},{"date":"2020-09-04","close":214.4554},{"date":"2020-09-08","close":211.3485},{"date":"2020-09-09","close":217.0353},{"date":"2020-09-10","close":212.2569},{"date":"2020-09-11","close":213.2744},{"date":"2020-09-14","close":216.9626},{"date":"2020-09-15","close":218.2072},{"date":"2020-09-16","close":217.4986},{"date":"2020-09-17","close":215.1367},{"date":"2020-09-18","close":214.5553},{"date":"2020-09-21","close":212.4931},{"date":"2020-09-22","close":215.2275},{"date":"2020-09-23","close":209.5316},{"date":"2020-09-24","close":194.7876},{"date":"2020-09-25","close":194.9784},{"date":"2020-09-28","close":202.3822},{"date":"2020-09-29","close":203.5632},{"date":"2020-09-30","close":205.2983},{"date":"2020-10-01","close":204.5624},{"date":"2020-10-02","close":202.037},{"date":"2020-10-05","close":203.0272},{"date":"2020-10-06","close":200.1747},{"date":"2020-10-07","close":202.9908},{"date":"2020-10-08","close":204.953},{"date":"2020-10-09","close":208.5646},{"date":"2020-10-12","close":210.2974},{"date":"2020-10-13","close":209.1938},{"date":"2020-10-14","close":209.2394},{"date":"2020-10-15","close":208.6376},{"date":"2020-10-16","close":209.8049},{"date":"2020-10-19","close":206.3302},{"date":"2020-10-20","close":210.115},{"date":"2020-10-21","close":212.5865},{"date":"2020-10-22","close":208.063},{"date":"2020-10-23","close":209.4857},{"date":"2020-10-26","close":199.9371},{"date":"2020-10-27","close":201.2412},{"date":"2020-10-28","close":195.1126},{"date":"2020-10-29","close":197.3926},{"date":"2020-10-30","close":197.8212},{"date":"2020-11-02","close":200.8126},{"date":"2020-11-03","close":205.8468},{"date":"2020-11-04","close":207.8623},{"date":"2020-11-05","close":213.3981},{"date":"2020-11-06","close":215.4957},{"date":"2020-11-09","close":219.0799},{"date":"2020-11-10","close":217.7028},{"date":"2020-11-11","close":221.3872},{"date":"2020-11-12","close":217.192},{"date":"2020-11-13","close":220.5026},{"date":"2020-11-16","close":223.3936},{"date":"2020-11-17","close":222.3631},{"date":"2020-11-18","close":218.633},{"date":"2020-11-19","close":221.7977},{"date":"2020-11-20","close":222.0165},{"date":"2020-11-23","close":224.5336},{"date":"2020-11-24","close":227.9992},{"date":"2020-11-25","close":227.3882},{"date":"2020-11-27","close":228.1086},{"date":"2020-11-30","close":227.1693},{"date":"2020-12-01","close":230.0694},{"date":"2020-12-02","close":227.6891},{"date":"2020-12-03","close":227.9353},{"date":"2020-12-04","close":231.1365},{"date":"2020-12-07","close":227.3609},{"date":"2020-12-08","close":227.8716},{"date":"2020-12-09","close":225.0535},{"date":"2020-12-10","close":224.4972},{"date":"2020-12-11","close":224.1962},{"date":"2020-12-14","close":222.2993},{"date":"2020-12-15","close":225.3088},{"date":"2020-12-16","close":225.6736},{"date":"2020-12-17","close":241.1959},{"date":"2020-12-18","close":242.8192},{"date":"2020-12-21","close":238.4142},{"date":"2020-12-22","close":236.6358},{"date":"2020-12-23","close":234.7845},{"date":"2020-12-24","close":234.6568},{"date":"2020-12-28","close":236.8273},{"date":"2020-12-29","close":235.0764},{"date":"2020-12-30","close":234.8757},{"date":"2020-12-31","close":238.2227},{"date":"2021-01-04","close":233.8907},{"date":"2021-01-05","close":235.2223},{"date":"2021-01-06","close":237.7941},{"date":"2021-01-07","close":240.0376},{"date":"2021-01-08","close":240.9131},{"date":"2021-01-11","close":237.4383},{"date":"2021-01-12","close":235.66},{"date":"2021-01-13","close":235.2573},{"date":"2021-01-14","close":233.3539},{"date":"2021-01-15","close":232.1185},{"date":"2021-01-19","close":234.1226},{"date":"2021-01-20","close":239.4577},{"date":"2021-01-21","close":236.0443},{"date":"2021-01-22","close":233.1434},{"date":"2021-01-25","close":230.6452},{"date":"2021-01-26","close":231.5145},{"date":"2021-01-27","close":225.2094},{"date":"2021-01-28","close":228.1744},{"date":"2021-01-29","close":221.3842},{"date":"2021-02-01","close":226.5546},{"date":"2021-02-02","close":227.6344},{"date":"2021-02-03","close":227.2867},{"date":"2021-02-04","close":231.5328},{"date":"2021-02-05","close":232.0179},{"date":"2021-02-08","close":235.4678},{"date":"2021-02-09","close":235.8064},{"date":"2021-02-10","close":235.1292},{"date":"2021-02-11","close":236.9869},{"date":"2021-02-12","close":235.6142},{"date":"2021-02-16","close":235.2299},{"date":"2021-02-17","close":236.813},{"date":"2021-02-18","close":235.7607},{"date":"2021-02-19","close":232.7042},{"date":"2021-02-22","close":231.1851},{"date":"2021-02-23","close":234.4429},{"date":"2021-02-24","close":237.2614},{"date":"2021-02-25","close":232.2374},{"date":"2021-02-26","close":229.6019},{"date":"2021-03-01","close":236.2457},{"date":"2021-03-02","close":237.2248},{"date":"2021-03-03","close":232.6035},{"date":"2021-03-04","close":226.033},{"date":"2021-03-05","close":228.3299},{"date":"2021-03-08","close":228.2201},{"date":"2021-03-09","close":232.7774},{"date":"2021-03-10","close":235.3123},{"date":"2021-03-11","close":243.7588},{"date":"2021-03-12","close":242.4594},{"date":"2021-03-15","close":243.6581},{"date":"2021-03-16","close":241.1507},{"date":"2021-03-17","close":241.837},{"date":"2021-03-18","close":244.2346},{"date":"2021-03-19","close":241.3886},{"date":"2021-03-22","close":242.6881},{"date":"2021-03-23","close":243.4476},{"date":"2021-03-24","close":244.8386},{"date":"2021-03-25","close":245.8086},{"date":"2021-03-26","close":256.9363},{"date":"2021-03-29","close":255.8108},{"date":"2021-03-30","close":254.9048},{"date":"2021-03-31","close":252.8001},{"date":"2021-04-01","close":254.7126},{"date":"2021-04-05","close":257.2658},{"date":"2021-04-06","close":257.7233},{"date":"2021-04-07","close":258.5835},{"date":"2021-04-08","close":260.2766},{"date":"2021-04-09","close":263.2873},{"date":"2021-04-12","close":263.1317},{"date":"2021-04-13","close":261.0086},{"date":"2021-04-14","close":261.1004},{"date":"2021-04-15","close":261.7522},{"date":"2021-04-16","close":263.4137},{"date":"2021-04-19","close":263.0281},{"date":"2021-04-20","close":264.9191},{"date":"2021-04-21","close":266.8651},{"date":"2021-04-22","close":266.351},{"date":"2021-04-23","close":267.8014},{"date":"2021-04-26","close":265.7636},{"date":"2021-04-27","close":266.4337},{"date":"2021-04-28","close":266.452},{"date":"2021-04-29","close":268.5358},{"date":"2021-04-30","close":266.1766},{"date":"2021-05-03","close":268.1962},{"date":"2021-05-04","close":267.6729},{"date":"2021-05-05","close":265.7636},{"date":"2021-05-06","close":267.269},{"date":"2021-05-07","close":267.6087},{"date":"2021-05-10","close":266.7641},{"date":"2021-05-11","close":264.3224},{"date":"2021-05-12","close":256.4648},{"date":"2021-05-13","close":261.9082},{"date":"2021-05-14","close":264.5519},{"date":"2021-05-17","close":263.4503},{"date":"2021-05-18","close":259.7878},{"date":"2021-05-19","close":257.9152},{"date":"2021-05-20","close":260.6507},{"date":"2021-05-21","close":260.1273},{"date":"2021-05-24","close":261.4767},{"date":"2021-05-25","close":262.5232},{"date":"2021-05-26","close":260.6507},{"date":"2021-05-27","close":257.0707},{"date":"2021-05-28","close":259.0075},{"date":"2021-06-01","close":257.8326},{"date":"2021-06-02","close":258.6771},{"date":"2021-06-03","close":256.6851},{"date":"2021-06-04","close":259.9346},{"date":"2021-06-07","close":259.035},{"date":"2021-06-08","close":258.3557},{"date":"2021-06-09","close":258.9616},{"date":"2021-06-10","close":260.8985},{"date":"2021-06-11","close":261.8715},{"date":"2021-06-14","close":262.2662},{"date":"2021-06-15","close":262.7069},{"date":"2021-06-16","close":260.6414},{"date":"2021-06-17","close":261.4034},{"date":"2021-06-18","close":258.1721},{"date":"2021-06-21","close":262.1285},{"date":"2021-06-22","close":262.2203},{"date":"2021-06-23","close":262.257},{"date":"2021-06-24","close":267.6362},{"date":"2021-06-25","close":270.4818},{"date":"2021-06-28","close":269.7842},{"date":"2021-06-29","close":272.1065},{"date":"2021-06-30","close":270.6011},{"date":"2021-07-01","close":275.3836},{"date":"2021-07-02","close":279.8264},{"date":"2021-07-06","close":280.3405},{"date":"2021-07-07","close":284.2051},{"date":"2021-07-08","close":283.7828},{"date":"2021-07-09","close":286.9682},{"date":"2021-07-12","close":286.0043},{"date":"2021-07-13","close":286.9773},{"date":"2021-07-14","close":289.4076},{"date":"2021-07-15","close":289.9138},{"date":"2021-07-16","close":287.1246},{"date":"2021-07-19","close":284.6115},{"date":"2021-07-20","close":287.2627},{"date":"2021-07-21","close":288.8368},{"date":"2021-07-22","close":289.2878},{"date":"2021-07-23","close":293.329},{"date":"2021-07-26","close":293.6328},{"date":"2021-07-27","close":294.4705},{"date":"2021-07-28","close":291.175},{"date":"2021-07-29","close":293.0529},{"date":"2021-07-30","close":292.4361},{"date":"2021-08-02","close":290.9632},{"date":"2021-08-03","close":293.2093},{"date":"2021-08-04","close":291.5984},{"date":"2021-08-05","close":294.8571},{"date":"2021-08-06","close":296.2563},{"date":"2021-08-09","close":294.1299},{"date":"2021-08-10","close":294.7375},{"date":"2021-08-11","close":294.3784},{"date":"2021-08-12","close":296.1919},{"date":"2021-08-13","close":297.7476},{"date":"2021-08-16","close":302.1662},{"date":"2021-08-17","close":303.1328},{"date":"2021-08-18","close":298.7602},{"date":"2021-08-19","close":302.1662},{"date":"2021-08-20","close":306.2165},{"date":"2021-08-23","close":306.4651},{"date":"2021-08-24","close":304.6148},{"date":"2021-08-25","close":306.9437},{"date":"2021-08-26","close":306.7504},{"date":"2021-08-27","close":308.9873},{"date":"2021-08-30","close":310.2209},{"date":"2021-08-31","close":309.8159},{"date":"2021-09-01","close":311.0493},{"date":"2021-09-02","close":313.903},{"date":"2021-09-03","close":316.0478},{"date":"2021-09-07","close":314.354},{"date":"2021-09-08","close":313.277},{"date":"2021-09-09","close":313.9951},{"date":"2021-09-10","close":314.75},{"date":"2021-09-13","close":312.467},{"date":"2021-09-14","close":313.6453},{"date":"2021-09-15","close":317.0605},{"date":"2021-09-16","close":315.0353},{"date":"2021-09-17","close":308.748},{"date":"2021-09-20","close":305.8852},{"date":"2021-09-21","close":304.8357},{"date":"2021-09-22","close":308.0668},{"date":"2021-09-23","close":315.7441},{"date":"2021-09-24","close":312.2737},{"date":"2021-09-27","close":307.9287},{"date":"2021-09-28","close":298.4472},{"date":"2021-09-29","close":297.8211},{"date":"2021-09-30","close":294.4981},{"date":"2021-10-01","close":299.0456},{"date":"2021-10-04","close":294.1023},{"date":"2021-10-05","close":299.2849},{"date":"2021-10-06","close":299.3493},{"date":"2021-10-07","close":300.3251},{"date":"2021-10-08","close":299.3493},{"date":"2021-10-11","close":300.5552},{"date":"2021-10-12","close":301.6507},{"date":"2021-10-13","close":304.8452},{"date":"2021-10-14","close":313.0253},{"date":"2021-10-15","close":315.592},{"date":"2021-10-18","close":316.8476},{"date":"2021-10-19","close":322.9043},{"date":"2021-10-20","close":319.2666},{"date":"2021-10-21","close":320.4854},{"date":"2021-10-22","close":326.6435},{"date":"2021-10-25","close":329.0902},{"date":"2021-10-26","close":328.9979},{"date":"2021-10-27","close":326.8835},{"date":"2021-10-28","close":328.9795},{"date":"2021-10-29","close":331.2599},{"date":"2021-11-01","close":328.0562},{"date":"2021-11-02","close":333.762},{"date":"2021-11-03","close":334.316},{"date":"2021-11-04","close":338.6552},{"date":"2021-11-05","close":340.188},{"date":"2021-11-08","close":338.7754},{"date":"2021-11-09","close":339.2739},{"date":"2021-11-10","close":336.7534},{"date":"2021-11-11","close":338.1105},{"date":"2021-11-12","close":342.7453},{"date":"2021-11-15","close":340.1787},{"date":"2021-11-16","close":342.6808},{"date":"2021-11-17","close":344.1764},{"date":"2021-11-18","close":342.3299},{"date":"2021-11-19","close":341.4159},{"date":"2021-11-22","close":335.4239},{"date":"2021-11-23","close":333.0233},{"date":"2021-11-24","close":334.5652},{"date":"2021-11-26","close":326.4681},{"date":"2021-11-29","close":337.7505},{"date":"2021-11-30","close":329.9765},{"date":"2021-12-01","close":332.5063},{"date":"2021-12-02","close":337.2704},{"date":"2021-12-03","close":333.6881},{"date":"2021-12-06","close":334.436},{"date":"2021-12-07","close":342.847},{"date":"2021-12-08","close":345.7921},{"date":"2021-12-09","close":342.9485},{"date":"2021-12-10","close":350.3254},{"date":"2021-12-13","close":348.7373},{"date":"2021-12-14","close":341.3605},{"date":"2021-12-15","close":346.5031},{"date":"2021-12-16","close":369.8618},{"date":"2021-12-17","close":365.8363},{"date":"2021-12-20","close":356.179},{"date":"2021-12-21","close":362.7434},{"date":"2021-12-22","close":372.7147},{"date":"2021-12-23","close":372.3639},{"date":"2021-12-27","close":383.4615},{"date":"2021-12-28","close":383.4062},{"date":"2021-12-29","close":383.5446},{"date":"2021-12-30","close":382.0766},{"date":"2021-12-31","close":382.7415},{"date":"2022-01-03","close":375.9647},{"date":"2022-01-04","close":373.278},{"date":"2022-01-05","close":366.7043},{"date":"2022-01-06","close":348.9959},{"date":"2022-01-07","close":342.3022},{"date":"2022-01-10","close":344.3796},{"date":"2022-01-11","close":346.3277},{"date":"2022-01-12","close":349.1509},{"date":"2022-01-13","close":334.5069},{"date":"2022-01-14","close":327.0924},{"date":"2022-01-18","close":322.3901},{"date":"2022-01-19","close":318.1874},{"date":"2022-01-20","close":317.2156},{"date":"2022-01-21","close":310.6804},{"date":"2022-01-24","close":313.7999},{"date":"2022-01-25","close":310.0509},{"date":"2022-01-26","close":305.3671},{"date":"2022-01-27","close":308.5791},{"date":"2022-01-28","close":317.3636},{"date":"2022-01-31","close":327.2961},{"date":"2022-02-01","close":327.1479},{"date":"2022-02-02","close":332.7482},{"date":"2022-02-03","close":319.8629},{"date":"2022-02-04","close":321.668},{"date":"2022-02-07","close":318.3911},{"date":"2022-02-08","close":319.4186},{"date":"2022-02-09","close":329.101},{"date":"2022-02-10","close":316.9379},{"date":"2022-02-11","close":304.7098},{"date":"2022-02-14","close":301.8866},{"date":"2022-02-15","close":304.9228},{"date":"2022-02-16","close":308.9123},{"date":"2022-02-17","close":298.9059},{"date":"2022-02-18","close":297.3045},{"date":"2022-02-22","close":297.2398},{"date":"2022-02-23","close":289.8807},{"date":"2022-02-24","close":292.6669},{"date":"2022-02-25","close":298.5357},{"date":"2022-02-28","close":292.528},{"date":"2022-03-01","close":288.2053},{"date":"2022-03-02","close":294.6664},{"date":"2022-03-03","close":295.2403},{"date":"2022-03-04","close":290.8064},{"date":"2022-03-07","close":282.3458},{"date":"2022-03-08","close":279.1986},{"date":"2022-03-09","close":286.4187},{"date":"2022-03-10","close":286.5113},{"date":"2022-03-11","close":288.4181},{"date":"2022-03-14","close":284.8081},{"date":"2022-03-15","close":292.7226},{"date":"2022-03-16","close":300.7572},{"date":"2022-03-17","close":295.7494},{"date":"2022-03-18","close":299.8686},{"date":"2022-03-21","close":300.3777},{"date":"2022-03-22","close":303.127},{"date":"2022-03-23","close":296.675},{"date":"2022-03-24","close":301.109},{"date":"2022-03-25","close":303.3491},{"date":"2022-03-28","close":306.1539},{"date":"2022-03-29","close":315.3642},{"date":"2022-03-30","close":313.3},{"date":"2022-03-31","close":312.1614},{"date":"2022-04-01","close":315.318},{"date":"2022-04-04","close":318.8632},{"date":"2022-04-05","close":317.3359},{"date":"2022-04-06","close":314.9662},{"date":"2022-04-07","close":316.364},{"date":"2022-04-08","close":313.7259},{"date":"2022-04-11","close":302.9418},{"date":"2022-04-12","close":302.4421},{"date":"2022-04-13","close":302.2841},{"date":"2022-04-14","close":296.6022},{"date":"2022-04-18","close":291.1524},{"date":"2022-04-19","close":297.6234},{"date":"2022-04-20","close":300.5015},{"date":"2022-04-21","close":299.2389},{"date":"2022-04-22","close":288.5528},{"date":"2022-04-25","close":294.1419},{"date":"2022-04-26","close":281.404},{"date":"2022-04-27","close":281.404},{"date":"2022-04-28","close":291.3752},{"date":"2022-04-29","close":278.8601},{"date":"2022-05-02","close":282.7966},{"date":"2022-05-03","close":283.0009},{"date":"2022-05-04","close":292.3222},{"date":"2022-05-05","close":277.3189},{"date":"2022-05-06","close":274.5708},{"date":"2022-05-09","close":266.9113},{"date":"2022-05-10","close":267.0042},{"date":"2022-05-11","close":260.8302},{"date":"2022-05-12","close":261.0808},{"date":"2022-05-13","close":266.2429},{"date":"2022-05-16","close":265.6859},{"date":"2022-05-17","close":270.2351},{"date":"2022-05-18","close":254.5355},{"date":"2022-05-19","close":254.0249},{"date":"2022-05-20","close":256.8473},{"date":"2022-05-23","close":263.1048},{"date":"2022-05-24","close":259.3169},{"date":"2022-05-25","close":259.6233},{"date":"2022-05-26","close":270.6808},{"date":"2022-05-27","close":282.3788},{"date":"2022-05-31","close":277.0961},{"date":"2022-06-01","close":277.2725},{"date":"2022-06-02","close":284.672},{"date":"2022-06-03","close":283.1216},{"date":"2022-06-06","close":282.9172},{"date":"2022-06-07","close":284.5884},{"date":"2022-06-08","close":280.9769},{"date":"2022-06-09","close":274.283},{"date":"2022-06-10","close":265.5373},{"date":"2022-06-13","close":256.708},{"date":"2022-06-14","close":255.4268},{"date":"2022-06-15","close":261.0623},{"date":"2022-06-16","close":251.5088},{"date":"2022-06-17","close":255.6682},{"date":"2022-06-21","close":262.4921},{"date":"2022-06-22","close":265.8993},{"date":"2022-06-23","close":265.3702},{"date":"2022-06-24","close":277.941},{"date":"2022-06-27","close":271.6742},{"date":"2022-06-28","close":263.4855},{"date":"2022-06-29","close":259.7811},{"date":"2022-06-30","close":257.7757},{"date":"2022-07-01","close":260.5609},{"date":"2022-07-05","close":255.4732},{"date":"2022-07-06","close":256.1881},{"date":"2022-07-07","close":259.4004},{"date":"2022-07-08","close":259.0941},{"date":"2022-07-11","close":255.1947},{"date":"2022-07-12","close":254.0806},{"date":"2022-07-13","close":253.5868},{"date":"2022-07-14","close":250.3257},{"date":"2022-07-15","close":252.9811},{"date":"2022-07-18","close":250.3071},{"date":"2022-07-19","close":260.9194},{"date":"2022-07-20","close":262.4288},{"date":"2022-07-21","close":268.3453},{"date":"2022-07-22","close":268.3453},{"date":"2022-07-25","close":269.5378},{"date":"2022-07-26","close":265.7085},{"date":"2022-07-27","close":277.2152},{"date":"2022-07-28","close":282.9453},{"date":"2022-07-29","close":285.3492},{"date":"2022-08-01","close":283.933},{"date":"2022-08-02","close":281.8273},{"date":"2022-08-03","close":287.1287},{"date":"2022-08-04","close":289.4021},{"date":"2022-08-05","close":288.2282},{"date":"2022-08-08","close":289.1413},{"date":"2022-08-09","close":288.6381},{"date":"2022-08-10","close":294.8714},{"date":"2022-08-11","close":292.952},{"date":"2022-08-12","close":298.561},{"date":"2022-08-15","close":298.4585},{"date":"2022-08-16","close":298.8778},{"date":"2022-08-17","close":296.7069},{"date":"2022-08-18","close":297.6479},{"date":"2022-08-19","close":293.7627},{"date":"2022-08-22","close":288.8338},{"date":"2022-08-23","close":285.7591},{"date":"2022-08-24","close":285.3492},{"date":"2022-08-25","close":288.6195},{"date":"2022-08-26","close":277.7743},{"date":"2022-08-29","close":274.9885},{"date":"2022-08-30","close":272.5287},{"date":"2022-08-31","close":268.7646},{"date":"2022-09-01","close":269.072},{"date":"2022-09-02","close":264.6743},{"date":"2022-09-06","close":264.106},{"date":"2022-09-07","close":267.1806},{"date":"2022-09-08","close":268.2986},{"date":"2022-09-09","close":270.7118},{"date":"2022-09-12","close":275.1002},{"date":"2022-09-13","close":262.2983},{"date":"2022-09-14","close":259.5125},{"date":"2022-09-15","close":255.1614},{"date":"2022-09-16","close":254.0619},{"date":"2022-09-19","close":256.2049},{"date":"2022-09-20","close":251.7886},{"date":"2022-09-21","close":247.2977},{"date":"2022-09-22","close":244.4093},{"date":"2022-09-23","close":242.2291},{"date":"2022-09-26","close":239.9557},{"date":"2022-09-27","close":238.8376},{"date":"2022-09-28","close":244.0459},{"date":"2022-09-29","close":240.6358},{"date":"2022-09-30","close":239.7321},{"date":"2022-10-03","close":246.8038},{"date":"2022-10-04","close":255.5806},{"date":"2022-10-05","close":255.6086},{"date":"2022-10-06","close":251.0711},{"date":"2022-10-07","close":241.9775},{"date":"2022-10-10","close":240.2445},{"date":"2022-10-11","close":235.707},{"date":"2022-10-12","close":234.0318},{"date":"2022-10-13","close":240.9479},{"date":"2022-10-14","close":236.5119},{"date":"2022-10-17","close":245.4026},{"date":"2022-10-18","close":247.1152},{"date":"2022-10-19","close":247.1246},{"date":"2022-10-20","close":244.9908},{"date":"2022-10-21","close":252.2812},{"date":"2022-10-24","close":257.653},{"date":"2022-10-25","close":262.6131},{"date":"2022-10-26","close":261.9206},{"date":"2022-10-27","close":260.9566},{"date":"2022-10-28","close":269.3233},{"date":"2022-10-31","close":265.6921},{"date":"2022-11-01","close":263.418},{"date":"2022-11-02","close":254.9765},{"date":"2022-11-03","close":240.4051},{"date":"2022-11-04","close":244.4106},{"date":"2022-11-07","close":251.8133},{"date":"2022-11-08","close":251.7758},{"date":"2022-11-09","close":249.3519},{"date":"2022-11-10","close":268.612},{"date":"2022-11-11","close":271.4852},{"date":"2022-11-14","close":270.3809},{"date":"2022-11-15","close":273.881},{"date":"2022-11-16","close":272.8141},{"date":"2022-11-17","close":268.7244},{"date":"2022-11-18","close":268.1254},{"date":"2022-11-21","close":268.612},{"date":"2022-11-22","close":274.1056},{"date":"2022-11-23","close":275.6404},{"date":"2022-11-25","close":277.3904},{"date":"2022-11-28","close":271.9625},{"date":"2022-11-29","close":269.5105},{"date":"2022-11-30","close":281.6299},{"date":"2022-12-01","close":283.408},{"date":"2022-12-02","close":280.8813},{"date":"2022-12-05","close":273.9651},{"date":"2022-12-06","close":267.1053},{"date":"2022-12-07","close":268.3032},{"date":"2022-12-08","close":273.413},{"date":"2022-12-09","close":269.9129},{"date":"2022-12-12","close":273.5908},{"date":"2022-12-13","close":276.4078},{"date":"2022-12-14","close":272.758},{"date":"2022-12-15","close":263.0905},{"date":"2022-12-16","close":247.5176},{"date":"2022-12-19","close":239.02},{"date":"2022-12-20","close":245.1031},{"date":"2022-12-21","close":251.6729},{"date":"2022-12-22","close":247.7797},{"date":"2022-12-23","close":249.0244},{"date":"2022-12-27","close":248.2944},{"date":"2022-12-28","close":246.2449},{"date":"2022-12-29","close":251.1675},{"date":"2022-12-30","close":249.7263},{"date":"2023-01-03","close":252.9269},{"date":"2023-01-04","close":252.066},{"date":"2023-01-05","close":246.1139},{"date":"2023-01-06","close":251.9443},{"date":"2023-01-09","close":256.1931},{"date":"2023-01-10","close":257.2974},{"date":"2023-01-11","close":264.129},{"date":"2023-01-12","close":266.7225},{"date":"2023-01-13","close":265.1251},{"date":"2023-01-17","close":267.6999},{"date":"2023-01-18","close":261.1408},{"date":"2023-01-19","close":256.4329},{"date":"2023-01-20","close":263.5558},{"date":"2023-01-23","close":262.4939},{"date":"2023-01-24","close":258.2935},{"date":"2023-01-25","close":256.6866},{"date":"2023-01-26","close":257.7203},{"date":"2023-01-27","close":260.5488},{"date":"2023-01-30","close":257.7767},{"date":"2023-01-31","close":262.2214},{"date":"2023-02-01","close":266.497},{"date":"2023-02-02","close":276.3639},{"date":"2023-02-03","close":271.7781},{"date":"2023-02-06","close":267.324},{"date":"2023-02-07","close":270.4626},{"date":"2023-02-08","close":267.5401},{"date":"2023-02-09","close":267.963},{"date":"2023-02-10","close":266.8353},{"date":"2023-02-13","close":270.9605},{"date":"2023-02-14","close":267.5964},{"date":"2023-02-15","close":270.3028},{"date":"2023-02-16","close":264.2605},{"date":"2023-02-17","close":260.3421},{"date":"2023-02-21","close":252.9185},{"date":"2023-02-22","close":253.3695},{"date":"2023-02-23","close":254.873},{"date":"2023-02-24","close":250.4564},{"date":"2023-02-27","close":250.1934},{"date":"2023-02-28","close":249.5356},{"date":"2023-03-01","close":247.6938},{"date":"2023-03-02","close":249.263},{"date":"2023-03-03","close":252.9655},{"date":"2023-03-06","close":253.3695},{"date":"2023-03-07","close":248.267},{"date":"2023-03-08","close":247.7595},{"date":"2023-03-09","close":244.0948},{"date":"2023-03-10","close":237.6954},{"date":"2023-03-13","close":236.1544},{"date":"2023-03-14","close":237.2538},{"date":"2023-03-15","close":231.3243},{"date":"2023-03-16","close":237.6672},{"date":"2023-03-17","close":234.9233},{"date":"2023-03-20","close":237.3196},{"date":"2023-03-21","close":242.0838},{"date":"2023-03-22","close":237.9961},{"date":"2023-03-23","close":255.277},{"date":"2023-03-24","close":255.5965},{"date":"2023-03-27","close":257.4384},{"date":"2023-03-28","close":258.4157},{"date":"2023-03-29","close":263.0577},{"date":"2023-03-30","close":265.6138},{"date":"2023-03-31","close":268.5738},{"date":"2023-04-03","close":268.602},{"date":"2023-04-04","close":268.602},{"date":"2023-04-05","close":264.3639},{"date":"2023-04-06","close":264.7116},{"date":"2023-04-10","close":264.6928},{"date":"2023-04-11","close":269.0623},{"date":"2023-04-12","close":267.6945},{"date":"2023-04-13","close":269.119},{"date":"2023-04-14","close":263.4398},{"date":"2023-04-17","close":264.1285},{"date":"2023-04-18","close":264.1096},{"date":"2023-04-19","close":264.053},{"date":"2023-04-20","close":259.9493},{"date":"2023-04-21","close":260.6851},{"date":"2023-04-24","close":261.553},{"date":"2023-04-25","close":255.3739},{"date":"2023-04-26","close":255.8551},{"date":"2023-04-27","close":259.8549},{"date":"2023-04-28","close":264.4209},{"date":"2023-05-01","close":263.6002},{"date":"2023-05-02","close":261.0719},{"date":"2023-05-03","close":259.6003},{"date":"2023-05-04","close":251.4117},{"date":"2023-05-05","close":250.6098},{"date":"2023-05-08","close":249.8268},{"date":"2023-05-09","close":248.5627},{"date":"2023-05-10","close":253.6664},{"date":"2023-05-11","close":256.855},{"date":"2023-05-12","close":261.4965},{"date":"2023-05-15","close":261.7983},{"date":"2023-05-16","close":263.3832},{"date":"2023-05-17","close":268.5153},{"date":"2023-05-18","close":271.2039},{"date":"2023-05-19","close":273.4964},{"date":"2023-05-22","close":274.4774},{"date":"2023-05-23","close":271.7887},{"date":"2023-05-24","close":270.5812},{"date":"2023-05-25","close":275.2415},{"date":"2023-05-26","close":286.4112},{"date":"2023-05-30","close":290.9678},{"date":"2023-05-31","close":288.5999},{"date":"2023-06-01","close":287.9206},{"date":"2023-06-02","close":293.7602},{"date":"2023-06-05","close":287.2131},{"date":"2023-06-06","close":290.5998},{"date":"2023-06-07","close":293.4205},{"date":"2023-06-08","close":289.93},{"date":"2023-06-09","close":291.2413},{"date":"2023-06-12","close":293.8451},{"date":"2023-06-13","close":297.3167},{"date":"2023-06-14","close":297.2129},{"date":"2023-06-15","close":305.4393},{"date":"2023-06-16","close":301.4488},{"date":"2023-06-20","close":299.4299},{"date":"2023-06-21","close":295.4677},{"date":"2023-06-22","close":289.8546},{"date":"2023-06-23","close":281.5339},{"date":"2023-06-26","close":280.5717},{"date":"2023-06-27","close":283.7791},{"date":"2023-06-28","close":284.6376},{"date":"2023-06-29","close":290.8734},{"date":"2023-06-30","close":291.1092},{"date":"2023-07-03","close":293.364},{"date":"2023-07-05","close":292.3545},{"date":"2023-07-06","close":290.5338},{"date":"2023-07-07","close":288.4489},{"date":"2023-07-10","close":290.9866},{"date":"2023-07-11","close":292.1848},{"date":"2023-07-12","close":297.1839},{"date":"2023-07-13","close":298.4431},{"date":"2023-07-14","close":298.9733},{"date":"2023-07-17","close":302.7701},{"date":"2023-07-18","close":305.279},{"date":"2023-07-19","close":301.8422},{"date":"2023-07-20","close":295.8488},{"date":"2023-07-21","close":298.0549},{"date":"2023-07-24","close":296.6252},{"date":"2023-07-25","close":300.6965},{"date":"2023-07-26","close":299.674},{"date":"2023-07-27","close":301.8611},{"date":"2023-07-28","close":298.765},{"date":"2023-07-31","close":299.5225},{"date":"2023-08-01","close":303.8967},{"date":"2023-08-02","close":300.8764},{"date":"2023-08-03","close":300.261},{"date":"2023-08-04","close":295.4038},{"date":"2023-08-07","close":299.068},{"date":"2023-08-08","close":298.3863},{"date":"2023-08-09","close":294.9588},{"date":"2023-08-10","close":293.8984},{"date":"2023-08-11","close":292.6108},{"date":"2023-08-14","close":295.1293},{"date":"2023-08-15","close":291.0485},{"date":"2023-08-16","close":291.2758},{"date":"2023-08-17","close":289.3822},{"date":"2023-08-18","close":286.8258},{"date":"2023-08-21","close":290.2059},{"date":"2023-08-22","close":292.4688},{"date":"2023-08-23","close":298.5662},{"date":"2023-08-24","close":297.4301},{"date":"2023-08-25","close":301.8043},{"date":"2023-08-28","close":303.8399},{"date":"2023-08-29","close":306.2448},{"date":"2023-08-30","close":306.0554},{"date":"2023-08-31","close":306.5478},{"date":"2023-09-01","close":310.3066},{"date":"2023-09-05","close":308.8107},{"date":"2023-09-06","close":308.9432},{"date":"2023-09-07","close":310.7421},{"date":"2023-09-08","close":308.1574},{"date":"2023-09-11","close":308.536},{"date":"2023-09-12","close":298.1401},{"date":"2023-09-13","close":297.2122},{"date":"2023-09-14","close":299.7497},{"date":"2023-09-15","close":295.9057},{"date":"2023-09-18","close":299.0775},{"date":"2023-09-19","close":300.4503},{"date":"2023-09-20","close":299.9485},{"date":"2023-09-21","close":295.4038},{"date":"2023-09-22","close":299.2763},{"date":"2023-09-25","close":300.1284},{"date":"2023-09-26","close":294.0878},{"date":"2023-09-27","close":297.6573},{"date":"2023-09-28","close":284.7712},{"date":"2023-09-29","close":290.7739},{"date":"2023-10-02","close":291.8628},{"date":"2023-10-03","close":289.9408},{"date":"2023-10-04","close":292.9327},{"date":"2023-10-05","close":293.1884},{"date":"2023-10-06","close":295.5837},{"date":"2023-10-09","close":295.4133},{"date":"2023-10-10","close":295.7068},{"date":"2023-10-11","close":297.1425},{"date":"2023-10-12","close":289.3654},{"date":"2023-10-13","close":286.9601},{"date":"2023-10-16","close":290.2972},{"date":"2023-10-17","close":293.0638},{"date":"2023-10-18","close":288.8045},{"date":"2023-10-19","close":288.0154},{"date":"2023-10-20","close":282.368},{"date":"2023-10-23","close":280.4095},{"date":"2023-10-24","close":281.5029},{"date":"2023-10-25","close":278.2608},{"date":"2023-10-26","close":277.6524},{"date":"2023-10-27","close":275.7509},{"date":"2023-10-30","close":278.2799},{"date":"2023-10-31","close":282.4536},{"date":"2023-11-01","close":285.8287},{"date":"2023-11-02","close":292.9402},{"date":"2023-11-03","close":298.0456},{"date":"2023-11-06","close":297.6653},{"date":"2023-11-07","close":299.6619},{"date":"2023-11-08","close":302.1623},{"date":"2023-11-09","close":298.7397},{"date":"2023-11-10","close":303.9402},{"date":"2023-11-13","close":300.0802},{"date":"2023-11-14","close":304.7007},{"date":"2023-11-15","close":309.4639},{"date":"2023-11-16","close":311.1943},{"date":"2023-11-17","close":311.6791},{"date":"2023-11-20","close":314.5979},{"date":"2023-11-21","close":313.9894},{"date":"2023-11-22","close":316.7181},{"date":"2023-11-24","close":317.5832},{"date":"2023-11-27","close":316.0526},{"date":"2023-11-28","close":316.1762},{"date":"2023-11-29","close":316.9177},{"date":"2023-11-30","close":316.7276},{"date":"2023-12-01","close":321.4052},{"date":"2023-12-04","close":319.8555},{"date":"2023-12-05","close":319.2851},{"date":"2023-12-06","close":318.8857},{"date":"2023-12-07","close":318.591},{"date":"2023-12-08","close":320.6161},{"date":"2023-12-11","close":325.4458},{"date":"2023-12-12","close":326.311},{"date":"2023-12-13","close":326.7103},{"date":"2023-12-14","close":325.8451},{"date":"2023-12-15","close":327.1951},{"date":"2023-12-18","close":325.0085},{"date":"2023-12-19","close":324.6852},{"date":"2023-12-20","close":322.7742},{"date":"2023-12-21","close":331.5685},{"date":"2023-12-22","close":336.9877},{"date":"2023-12-26","close":336.018},{"date":"2023-12-27","close":336.3887},{"date":"2023-12-28","close":334.2686},{"date":"2023-12-29","close":333.6221},{"date":"2024-01-02","close":329.8287},{"date":"2024-01-03","close":321.2721},{"date":"2024-01-04","close":320.483},{"date":"2024-01-05","close":320.0361},{"date":"2024-01-08","close":323.5823},{"date":"2024-01-09","close":325.8641},{"date":"2024-01-10","close":328.317},{"date":"2024-01-11","close":330.827},{"date":"2024-01-12","close":338.7751},{"date":"2024-01-16","close":337.0923},{"date":"2024-01-17","close":337.4549},{"date":"2024-01-18","close":343.0847},{"date":"2024-01-19","close":347.2355},{"date":"2024-01-22","close":350.3939},{"date":"2024-01-23","close":352.9226},{"date":"2024-01-24","close":352.0065},{"date":"2024-01-25","close":354.9073},{"date":"2024-01-26","close":354.0771},{"date":"2024-01-29","close":356.2527},{"date":"2024-01-30","close":354.2966},{"date":"2024-01-31","close":347.2164},{"date":"2024-02-01","close":353.9245},{"date":"2024-02-02","close":355.8711},{"date":"2024-02-05","close":353.3805},{"date":"2024-02-06","close":347.9989},{"date":"2024-02-07","close":349.8596},{"date":"2024-02-08","close":351.6058},{"date":"2024-02-09","close":354.6497},{"date":"2024-02-12","close":350.6038},{"date":"2024-02-13","close":346.1954},{"date":"2024-02-14","close":353.9913},{"date":"2024-02-15","close":354.497},{"date":"2024-02-16","close":352.56},{"date":"2024-02-20","close":346.329},{"date":"2024-02-21","close":344.3824},{"date":"2024-02-22","close":354.3062},{"date":"2024-02-23","close":360.0409},{"date":"2024-02-26","close":360.1936},{"date":"2024-02-27","close":360.6039},{"date":"2024-02-28","close":360.7184},{"date":"2024-02-29","close":357.6172},{"date":"2024-03-01","close":363.5429},{"date":"2024-03-04","close":366.1383},{"date":"2024-03-05","close":359.6211},{"date":"2024-03-06","close":363.3902},{"date":"2024-03-07","close":369.1917},{"date":"2024-03-08","close":360.852},{"date":"2024-03-11","close":356.1287},{"date":"2024-03-12","close":363.0562},{"date":"2024-03-13","close":361.3768},{"date":"2024-03-14","close":360.8901},{"date":"2024-03-15","close":357.4455},{"date":"2024-03-18","close":355.6039},{"date":"2024-03-19","close":360.7661},{"date":"2024-03-20","close":363.0181},{"date":"2024-03-21","close":329.2296},{"date":"2024-03-22","close":322.0444},{"date":"2024-03-25","close":318.533},{"date":"2024-03-26","close":320.9853},{"date":"2024-03-27","close":325.327},{"date":"2024-03-28","close":330.7373},{"date":"2024-04-01","close":323.638},{"date":"2024-04-02","close":321.0521},{"date":"2024-04-03","close":317.0635},{"date":"2024-04-04","close":315.3364},{"date":"2024-04-05","close":317.7505},{"date":"2024-04-08","close":316.6055},{"date":"2024-04-09","close":319.1342},{"date":"2024-04-10","close":310.743},{"date":"2024-04-11","close":311.4997},{"date":"2024-04-12","close":302.1218},{"date":"2024-04-15","close":300.0815},{"date":"2024-04-16","close":300.7233},{"date":"2024-04-17","close":301.298},{"date":"2024-04-18","close":302.6966},{"date":"2024-04-19","close":303.5395},{"date":"2024-04-22","close":304.0568},{"date":"2024-04-23","close":303.4916},{"date":"2024-04-24","close":300.3401},{"date":"2024-04-25","close":295.9912},{"date":"2024-04-26","close":295.0429},{"date":"2024-04-29","close":290.3971},{"date":"2024-04-30","close":288.2419},{"date":"2024-05-01","close":286.0866},{"date":"2024-05-02","close":287.6958},{"date":"2024-05-03","close":290.924},{"date":"2024-05-06","close":293.175},{"date":"2024-05-07","close":297.5814},{"date":"2024-05-08","close":298.8553},{"date":"2024-05-09","close":293.7018},{"date":"2024-05-10","close":293.4337},{"date":"2024-05-13","close":294.4682},{"date":"2024-05-14","close":294.0276},{"date":"2024-05-15","close":295.5314},{"date":"2024-05-16","close":295.0334},{"date":"2024-05-17","close":290.809},{"date":"2024-05-20","close":292.8302},{"date":"2024-05-21","close":290.8569},{"date":"2024-05-22","close":294.1808},{"date":"2024-05-23","close":293.0505},{"date":"2024-05-24","close":288.3185},{"date":"2024-05-28","close":285.1957},{"date":"2024-05-29","close":281.4024},{"date":"2024-05-30","close":272.81},{"date":"2024-05-31","close":270.4057},{"date":"2024-06-03","close":269.898},{"date":"2024-06-04","close":275.9328},{"date":"2024-06-05","close":278.7682},{"date":"2024-06-06","close":279.4579},{"date":"2024-06-07","close":276.2585},{"date":"2024-06-10","close":278.2031},{"date":"2024-06-11","close":281.8335},{"date":"2024-06-12","close":273.7009},{"date":"2024-06-13","close":270.4344},{"date":"2024-06-14","close":274.6396},{"date":"2024-06-17","close":273.5093},{"date":"2024-06-18","close":273.3369},{"date":"2024-06-20","close":293.2708},{"date":"2024-06-21","close":295.9721},{"date":"2024-06-24","close":294.2766},{"date":"2024-06-25","close":294.2383},{"date":"2024-06-26","close":291.7956},{"date":"2024-06-27","close":290.4259},{"date":"2024-06-28","close":290.6366},{"date":"2024-07-01","close":289.8128},{"date":"2024-07-02","close":291.0389},{"date":"2024-07-03","close":292.8781},{"date":"2024-07-05","close":286.5464},{"date":"2024-07-08","close":286.8625},{"date":"2024-07-09","close":285.5118},{"date":"2024-07-10","close":283.0021},{"date":"2024-07-11","close":286.6966},{"date":"2024-07-12","close":298.8576},{"date":"2024-07-15","close":305.8232},{"date":"2024-07-16","close":312.683},{"date":"2024-07-17","close":313.2603},{"date":"2024-07-18","close":315.6655},{"date":"2024-07-19","close":316.7142},{"date":"2024-07-22","close":318.9463},{"date":"2024-07-23","close":317.811},{"date":"2024-07-24","close":316.2235},{"date":"2024-07-25","close":317.6089},{"date":"2024-07-26","close":316.0118},{"date":"2024-07-29","close":313.8375},{"date":"2024-07-30","close":316.7238},{"date":"2024-07-31","close":318.09},{"date":"2024-08-01","close":315.6462},{"date":"2024-08-02","close":310.9031},{"date":"2024-08-05","close":301.8497},{"date":"2024-08-06","close":306.6024},{"date":"2024-08-07","close":305.9675},{"date":"2024-08-08","close":303.9086},{"date":"2024-08-09","close":303.8605},{"date":"2024-08-12","close":302.0614},{"date":"2024-08-13","close":307.2279},{"date":"2024-08-14","close":307.7089},{"date":"2024-08-15","close":312.8081},{"date":"2024-08-16","close":314.5302},{"date":"2024-08-19","close":316.9547},{"date":"2024-08-20","close":317.8495},{"date":"2024-08-21","close":320.957},{"date":"2024-08-22","close":318.0419},{"date":"2024-08-23","close":320.6396},{"date":"2024-08-26","close":324.0165},{"date":"2024-08-27","close":327.4801},{"date":"2024-08-28","close":324.6034},{"date":"2024-08-29","close":327.3165},{"date":"2024-08-30","close":328.9906},{"date":"2024-09-03","close":328.9232},{"date":"2024-09-04","close":330.9533},{"date":"2024-09-05","close":328.0092},{"date":"2024-09-06","close":326.9605},{"date":"2024-09-09","close":328.8559},{"date":"2024-09-10","close":334.5227},{"date":"2024-09-11","close":337.0338},{"date":"2024-09-12","close":336.6296},{"date":"2024-09-13","close":336.3314},{"date":"2024-09-16","close":340.6993},{"date":"2024-09-17","close":324.2667},{"date":"2024-09-18","close":323.4393},{"date":"2024-09-19","close":322.5349},{"date":"2024-09-20","close":323.4777},{"date":"2024-09-23","close":326.3544},{"date":"2024-09-24","close":326.7489},{"date":"2024-09-25","close":324.2763},{"date":"2024-09-26","close":342.3253},{"date":"2024-09-27","close":336.4469},{"date":"2024-09-30","close":340.0836},{"date":"2024-10-01","close":338.6405},{"date":"2024-10-02","close":342.7871},{"date":"2024-10-03","close":347.5496},{"date":"2024-10-04","close":348.5116},{"date":"2024-10-07","close":343.2778},{"date":"2024-10-08","close":346.7221},{"date":"2024-10-09","close":351.244},{"date":"2024-10-10","close":348.8},{"date":"2024-10-11","close":348.4812},{"date":"2024-10-14","close":352.21},{"date":"2024-10-15","close":356.132},{"date":"2024-10-16","close":359.6097},{"date":"2024-10-17","close":362.4015},{"date":"2024-10-18","close":364.0534},{"date":"2024-10-21","close":363.2516},{"date":"2024-10-22","close":359.1557},{"date":"2024-10-23","close":358.0351},{"date":"2024-10-24","close":351.8526},{"date":"2024-10-25","close":348.5391},{"date":"2024-10-28","close":349.0415},{"date":"2024-10-29","close":350.703},{"date":"2024-10-30","close":334.7927},{"date":"2024-10-31","close":333.1022},{"date":"2024-11-01","close":333.9233},{"date":"2024-11-04","close":332.2134},{"date":"2024-11-05","close":333.7494},{"date":"2024-11-06","close":344.0278},{"date":"2024-11-07","close":348.4522},{"date":"2024-11-08","close":343.4482},{"date":"2024-11-11","close":345.1581},{"date":"2024-11-12","close":348.3556},{"date":"2024-11-13","close":357.639},{"date":"2024-11-14","close":349.766},{"date":"2024-11-15","close":341.5548},{"date":"2024-11-18","close":340.8013},{"date":"2024-11-19","close":341.9219},{"date":"2024-11-20","close":344.9359},{"date":"2024-11-21","close":348.7806},{"date":"2024-11-22","close":346.4719},{"date":"2024-11-25","close":349.0125},{"date":"2024-11-26","close":350.8383},{"date":"2024-11-27","close":349.8529},{"date":"2024-11-29","close":350.0558},{"date":"2024-12-02","close":349.0994},{"date":"2024-12-03","close":340.5598},{"date":"2024-12-04","close":347.7953},{"date":"2024-12-05","close":345.9599},{"date":"2024-12-06","close":350.3746},{"date":"2024-12-09","close":347.2833},{"date":"2024-12-10","close":350.5677},{"date":"2024-12-11","close":351.4758},{"date":"2024-12-12","close":347.9402},{"date":"2024-12-13","close":346.4912},{"date":"2024-12-16","close":344.9262},{"date":"2024-12-17","close":345.1581},{"date":"2024-12-18","close":335.7974},{"date":"2024-12-19","close":359.5131},{"date":"2024-12-20","close":353.9199},{"date":"2024-12-23","close":346.5781},{"date":"2024-12-24","close":349.341},{"date":"2024-12-26","close":348.1817},{"date":"2024-12-27","close":344.0761},{"date":"2024-12-30","close":340.5116},{"date":"2024-12-31","close":339.8353},{"date":"2025-01-02","close":336.9662},{"date":"2025-01-03","close":341.8253},{"date":"2025-01-06","close":339.391},{"date":"2025-01-07","close":344.279},{"date":"2025-01-08","close":345.5735},{"date":"2025-01-10","close":337.9033},{"date":"2025-01-13","close":337.2754},{"date":"2025-01-14","close":337.1305},{"date":"2025-01-15","close":337.8454},{"date":"2025-01-16","close":340.0863},{"date":"2025-01-17","close":342.0557},{"date":"2025-01-21","close":345.7713},{"date":"2025-01-22","close":348.3808},{"date":"2025-01-23","close":352.4069},{"date":"2025-01-24","close":351.5823},{"date":"2025-01-27","close":362.0014},{"date":"2025-01-28","close":367.0848},{"date":"2025-01-29","close":363.2335},{"date":"2025-01-30","close":369.3743},{"date":"2025-01-31","close":373.4488},{"date":"2025-02-03","close":373.7011},{"date":"2025-02-04","close":379.9195},{"date":"2025-02-05","close":386.3514},{"date":"2025-02-06","close":375.7674},{"date":"2025-02-07","close":374.4481},{"date":"2025-02-10","close":375.3309},{"date":"2025-02-11","close":378.3577},{"date":"2025-02-12","close":377.2129},{"date":"2025-02-13","close":377.892},{"date":"2025-02-14","close":376.4077},{"date":"2025-02-18","close":375.9808},{"date":"2025-02-19","close":378.5614},{"date":"2025-02-20","close":373.3421},{"date":"2025-02-21","close":353.377},{"date":"2025-02-24","close":353.0374},{"date":"2025-02-25","close":352.1061},{"date":"2025-02-26","close":347.6436},{"date":"2025-02-27","close":346.2078},{"date":"2025-02-28","close":338.0878},{"date":"2025-03-03","close":334.6827},{"date":"2025-03-04","close":335.4491},{"date":"2025-03-05","close":337.855},{"date":"2025-03-06","close":331.6268},{"date":"2025-03-07","close":331.9567},{"date":"2025-03-10","close":325.2822},{"date":"2025-03-11","close":317.9966},{"date":"2025-03-12","close":314.64},{"date":"2025-03-13","close":307.5969},{"date":"2025-03-14","close":309.2946},{"date":"2025-03-17","close":315.9787},{"date":"2025-03-18","close":314.3877},{"date":"2025-03-19","close":314.7758},{"date":"2025-03-20","close":291.9197},{"date":"2025-03-21","close":296.1979},{"date":"2025-03-24","close":298.0024},{"date":"2025-03-25","close":299.671},{"date":"2025-03-26","close":301.8634},{"date":"2025-03-27","close":299.312},{"date":"2025-03-28","close":295.2375},{"date":"2025-03-31","close":302.7172},{"date":"2025-04-01","close":304.2111},{"date":"2025-04-02","close":306.8789},{"date":"2025-04-03","close":292.4532},{"date":"2025-04-04","close":276.5432},{"date":"2025-04-07","close":276.2134},{"date":"2025-04-08","close":272.9829},{"date":"2025-04-09","close":290.9787},{"date":"2025-04-10","close":278.0706},{"date":"2025-04-11","close":277.2126},{"date":"2025-04-14","close":282.526},{"date":"2025-04-15","close":281.4243},{"date":"2025-04-16","close":278.0901},{"date":"2025-04-17","close":275.2725},{"date":"2025-04-21","close":272.2307},{"date":"2025-04-22","close":276.8421},{"date":"2025-04-23","close":280.9369},{"date":"2025-04-24","close":284.1054},{"date":"2025-04-25","close":286.0358},{"date":"2025-04-28","close":285.8993},{"date":"2025-04-29","close":290.9884},{"date":"2025-04-30","close":291.6514},{"date":"2025-05-01","close":292.9968},{"date":"2025-05-02","close":297.6765},{"date":"2025-05-05","close":299.9968},{"date":"2025-05-06","close":296.1848},{"date":"2025-05-07","close":298.4174},{"date":"2025-05-08","close":301.1375},{"date":"2025-05-09","close":300.182},{"date":"2025-05-12","close":314.0164},{"date":"2025-05-13","close":314.4453},{"date":"2025-05-14","close":312.3784},{"date":"2025-05-15","close":315.1082},{"date":"2025-05-16","close":309.7267},{"date":"2025-05-19","close":311.384},{"date":"2025-05-20","close":312.1542},{"date":"2025-05-21","close":309.7559},{"date":"2025-05-22","close":308.5177},{"date":"2025-05-23","close":301.8199},{"date":"2025-05-27","close":307.5233},{"date":"2025-05-28","close":308.0692},{"date":"2025-05-29","close":309.7656},{"date":"2025-05-30","close":308.8784},{"date":"2025-06-02","close":306.5874},{"date":"2025-06-03","close":305.0567},{"date":"2025-06-04","close":308.469},{"date":"2025-06-05","close":307.4745},{"date":"2025-06-06","close":309.6877},{"date":"2025-06-09","close":308.6835},{"date":"2025-06-10","close":312.8757},{"date":"2025-06-11","close":311.2183},{"date":"2025-06-12","close":310.1556},{"date":"2025-06-13","close":303.8965},{"date":"2025-06-16","close":306.4509},{"date":"2025-06-17","close":304.2085},{"date":"2025-06-18","close":298.7002},{"date":"2025-06-20","close":278.2168},{"date":"2025-06-23","close":287.6054},{"date":"2025-06-24","close":293.182},{"date":"2025-06-25","close":287.2154},{"date":"2025-06-26","close":288.6583},{"date":"2025-06-27","close":288.0539},{"date":"2025-06-30","close":291.3979},{"date":"2025-07-01","close":295.0344},{"date":"2025-07-02","close":294.7127},{"date":"2025-07-03","close":297.1402},{"date":"2025-07-07","close":293.0065},{"date":"2025-07-08","close":295.7266},{"date":"2025-07-09","close":289.9452},{"date":"2025-07-10","close":282.5378},{"date":"2025-07-11","close":275.3853},{"date":"2025-07-14","close":274.3369},{"date":"2025-07-15","close":270.496},{"date":"2025-07-16","close":274.0233},{"date":"2025-07-17","close":276.9922},{"date":"2025-07-18","close":276.7374},{"date":"2025-07-21","close":276.7472},{"date":"2025-07-22","close":281.1661},{"date":"2025-07-23","close":280.2647},{"date":"2025-07-24","close":276.0222},{"date":"2025-07-25","close":277.4331},{"date":"2025-07-28","close":271.4464},{"date":"2025-07-29","close":269.8489},{"date":"2025-07-30","close":265.1079},{"date":"2025-07-31","close":258.4318},{"date":"2025-08-01","close":247.0825},{"date":"2025-08-04","close":250.3819},{"date":"2025-08-05","close":239.0519},{"date":"2025-08-06","close":239.5066},{"date":"2025-08-07","close":233.8755},{"date":"2025-08-08","close":231.4373},{"date":"2025-08-11","close":230.8664},{"date":"2025-08-12","close":230.1504},{"date":"2025-08-13","close":237.707},{"date":"2025-08-14","close":238.1714},{"date":"2025-08-15","close":238.9938},{"date":"2025-08-18","close":241.045},{"date":"2025-08-19","close":247.576},{"date":"2025-08-20","close":246.7729},{"date":"2025-08-21","close":245.7473},{"date":"2025-08-22","close":250.8076},{"date":"2025-08-25","close":247.7405},{"date":"2025-08-26","close":247.1309},{"date":"2025-08-27","close":248.7757},{"date":"2025-08-28","close":247.8566},{"date":"2025-08-29","close":251.5332},{"date":"2025-09-02","close":247.8566},{"date":"2025-09-03","close":245.9021},{"date":"2025-09-04","close":244.7314},{"date":"2025-09-05","close":246.6762},{"date":"2025-09-08","close":247.276},{"date":"2025-09-09","close":243.8122},{"date":"2025-09-10","close":235.2204},{"date":"2025-09-11","close":236.2266},{"date":"2025-09-12","close":230.7987},{"date":"2025-09-15","close":230.1504},{"date":"2025-09-16","close":229.1248},{"date":"2025-09-17","close":233.4111},{"date":"2025-09-18","close":231.7759},{"date":"2025-09-19","close":231.9211},{"date":"2025-09-22","close":232.2016},{"date":"2025-09-23","close":227.8574},{"date":"2025-09-24","close":231.3212},{"date":"2025-09-25","close":225.0128},{"date":"2025-09-26","close":231.2147},{"date":"2025-09-29","close":238.9842},{"date":"2025-09-30","close":238.5971},{"date":"2025-10-01","close":235.8009},{"date":"2025-10-02","close":236.4105},{"date":"2025-10-03","close":237.3587},{"date":"2025-10-06","close":240.1162},{"date":"2025-10-07","close":243.0769},{"date":"2025-10-08","close":244.7701},{"date":"2025-10-09","close":243.8606},{"date":"2025-10-10","close":234.6979},{"date":"2025-10-13","close":237.25},{"date":"2025-10-14","close":237.8735},{"date":"2025-10-15","close":233.4998},{"date":"2025-10-16","close":227.9572},{"date":"2025-10-17","close":232.214},{"date":"2025-10-20","close":235.9058},{"date":"2025-10-21","close":244.02},{"date":"2025-10-22","close":242.6855},{"date":"2025-10-23","close":243.3381},{"date":"2025-10-24","close":241.2341},{"date":"2025-10-27","close":244.2732},{"date":"2025-10-28","close":246.7864},{"date":"2025-10-29","close":241.3315},{"date":"2025-10-30","close":242.7926},{"date":"2025-10-31","close":243.6206},{"date":"2025-11-03","close":242.0036},{"date":"2025-11-04","close":236.6071},{"date":"2025-11-05","close":241.3997},{"date":"2025-11-06","close":235.0876},{"date":"2025-11-07","close":239.393},{"date":"2025-11-10","close":238.2144},{"date":"2025-11-11","close":236.2759},{"date":"2025-11-12","close":240.1431},{"date":"2025-11-13","close":241.1562},{"date":"2025-11-14","close":238.8573},{"date":"2025-11-17","close":235.0778},{"date":"2025-11-18","close":233.7823},{"date":"2025-11-19","close":234.8343},{"date":"2025-11-20","close":234.5518},{"date":"2025-11-21","close":245.3253},{"date":"2025-11-24","close":237.3085},{"date":"2025-11-25","close":242.7731},{"date":"2025-11-26","close":241.4289},{"date":"2025-11-28","close":243.5232},{"date":"2025-12-01","close":250.7607},{"date":"2025-12-02","close":254.2577},{"date":"2025-12-03","close":265.7812},{"date":"2025-12-04","close":262.3622},{"date":"2025-12-05","close":259.6834},{"date":"2025-12-08","close":259.5957},{"date":"2025-12-09","close":262.5472},{"date":"2025-12-10","close":265.1675},{"date":"2025-12-11","close":263.3655},{"date":"2025-12-12","close":264.5246},{"date":"2025-12-15","close":267.5443},{"date":"2025-12-16","close":264.9922},{"date":"2025-12-17","close":266.6482},{"date":"2025-12-18","close":262.9661},{"date":"2025-12-19","close":265.1968},{"date":"2025-12-22","close":263.6577},{"date":"2025-12-23","close":263.7551},{"date":"2025-12-24","close":262.9856},{"date":"2025-12-26","close":264.0668},{"date":"2025-12-29","close":264.3103},{"date":"2025-12-30","close":263.0051},{"date":"2025-12-31","close":261.3491},{"date":"2026-01-02","close":253.2154},{"date":"2026-01-05","close":257.141},{"date":"2026-01-06","close":268.7814},{"date":"2026-01-07","close":266.8819},{"date":"2026-01-08","close":274.5188},{"date":"2026-01-09","close":273.3986},{"date":"2026-01-12","close":273.6811},{"date":"2026-01-13","close":271.2167},{"date":"2026-01-14","close":282.7198},{"date":"2026-01-15","close":281.9654},{"date":"2026-01-16","close":280.4368},{"date":"2026-01-20","close":267.2092},{"date":"2026-01-21","close":275.0576},{"date":"2026-01-22","close":279.3394},{"date":"2026-01-23","close":275.4005},{"date":"2026-01-26","close":275.0478},{"date":"2026-01-27","close":270.2368},{"date":"2026-01-28","close":264.9751},{"date":"2026-01-29","close":255.9509},{"date":"2026-01-30","close":258.3221},{"date":"2026-02-02","close":261.4086},{"date":"2026-02-03","close":236.3445},{"date":"2026-02-04","close":236.7757},{"date":"2026-02-05","close":228.8684},{"date":"2026-02-06","close":235.7664},{"date":"2026-02-09","close":231.9843},{"date":"2026-02-10","close":236.0016},{"date":"2026-02-11","close":225.782},{"date":"2026-02-12","close":217.571},{"date":"2026-02-13","close":219.707},{"date":"2026-02-17","close":215.4546},{"date":"2026-02-18","close":219.0996},{"date":"2026-02-19","close":210.6142},{"date":"2026-02-20","close":211.0062},{"date":"2026-02-23","close":197.122},{"date":"2026-02-24","close":192.7618},{"date":"2026-02-25","close":187.6372},{"date":"2026-02-26","close":203.1969},{"date":"2026-02-27","close":204.5099},{"date":"2026-03-02","close":201.7762},{"date":"2026-03-03","close":205.6563},{"date":"2026-03-04","close":205.7641},{"date":"2026-03-05","close":209.6834},{"date":"2026-03-06","close":210.6632},{"date":"2026-03-09","close":205.137},{"date":"2026-03-10","close":197.5629},{"date":"2026-03-11","close":197.4159},{"date":"2026-03-12","close":192.0955},{"date":"2026-03-13","close":192.6834},{"date":"2026-03-16","close":195.2897},{"date":"2026-03-17","close":194.6528},{"date":"2026-03-18","close":191.2136},{"date":"2026-03-19","close":199.4442},{"date":"2026-03-20","close":195.956},{"date":"2026-03-23","close":195.9854},{"date":"2026-03-24","close":189.6361},{"date":"2026-03-25","close":188.4113},{"date":"2026-03-26","close":192.458},{"date":"2026-03-27","close":188.7151},{"date":"2026-03-30","close":193.5652},{"date":"2026-03-31","close":194.2903},{"date":"2026-04-01","close":193.0851},{"date":"2026-04-02","close":197.269},{"date":"2026-04-06","close":194.937},{"date":"2026-04-07","close":193.3203},{"date":"2026-04-08","close":189.93},{"date":"2026-04-09","close":183.8747},{"date":"2026-04-10","close":177.45},{"date":"2026-04-13","close":189.7261},{"date":"2026-04-14","close":188.1644},{"date":"2026-04-15","close":191.7524},{"date":"2026-04-16","close":191.7524},{"date":"2026-04-17","close":195.3601},{"date":"2026-04-20","close":192.8001},{"date":"2026-04-21","close":192.1675},{"date":"2026-04-22","close":187.8975},{"date":"2026-04-23","close":176.2145},{"date":"2026-04-24","close":176.2936},{"date":"2026-04-27","close":174.9197},{"date":"2026-04-28","close":175.6906},{"date":"2026-04-29","close":178.1716},{"date":"2026-04-30","close":176.6395},{"date":"2026-05-01","close":177.7465},{"date":"2026-05-04","close":178.0332},{"date":"2026-05-05","close":176.936},{"date":"2026-05-06","close":172.5475},{"date":"2026-05-07","close":178.1024},{"date":"2026-05-08","close":178.3297},{"date":"2026-05-11","close":170.3532},{"date":"2026-05-12","close":167.8031},{"date":"2026-05-13","close":157.7904},{"date":"2026-05-14","close":162.0901},{"date":"2026-05-15","close":166.8641},{"date":"2026-05-18","close":175.4929},{"date":"2026-05-19","close":174.7516},{"date":"2026-05-20","close":177.1436},{"date":"2026-05-21","close":175.8092},{"date":"2026-05-22","close":177.1634},{"date":"2026-05-26","close":174.9493},{"date":"2026-05-27","close":174.3167},{"date":"2026-05-28","close":176.3331},{"date":"2026-05-29","close":184.9027},{"date":"2026-06-01","close":194.3124},{"date":"2026-06-02","close":184.0625},{"date":"2026-06-03","close":175.3743},{"date":"2026-06-04","close":176.7878},{"date":"2026-06-05","close":176.1848},{"date":"2026-06-08","close":172.4091},{"date":"2026-06-09","close":171.4602},{"date":"2026-06-10","close":168.5246},{"date":"2026-06-11","close":165.5792},{"date":"2026-06-12","close":168.3072},{"date":"2026-06-15","close":163.4442},{"date":"2026-06-16","close":163.6023},{"date":"2026-06-17","close":154.2025},{"date":"2026-06-18","close":126.4973},{"date":"2026-06-22","close":123.3838},{"date":"2026-06-23","close":125.5385},{"date":"2026-06-24","close":127.6537},{"date":"2026-06-25","close":124.3623},{"date":"2026-06-26","close":127.4857},{"date":"2026-06-29","close":123.2948},{"date":"2026-06-30","close":122.9983},{"date":"2026-07-01","close":129.6108},{"date":"2026-07-02","close":135.7587},{"date":"2026-07-06","close":135.3732},{"date":"2026-07-07","close":140.4932},{"date":"2026-07-08","close":135.6006},{"date":"2026-07-09","close":139.06},{"date":"2026-07-10","close":135.23},{"date":"2026-07-13","close":138.52},{"date":"2026-07-14","close":134.56},{"date":"2026-07-15","close":137.02},{"date":"2026-07-16","close":144.61},{"date":"2026-07-17","close":143.57},{"date":"2026-07-20","close":144.73},{"date":"2026-07-21","close":140.86},{"date":"2026-07-22","close":140.09},{"date":"2026-07-23","close":138.74},{"date":"2026-07-24","close":146.99},{"date":"2026-07-27","close":154.06},{"date":"2026-07-28","close":164.66},{"date":"2026-07-29","close":173.17},{"date":"2026-07-30","close":163.29},{"date":"2026-07-31","close":165.92},{"date":"2026-08-03","close":165.76},{"date":"2026-08-04","close":170.43},{"date":"2026-08-05","close":170.73},{"date":"2026-08-06","close":171.11},{"date":"2026-08-07","close":175.72},{"date":"2026-08-10","close":178.25},{"date":"2026-08-11","close":179.82},{"date":"2026-08-12","close":180.14},{"date":"2026-08-13","close":178.49},{"date":"2026-08-14","close":176.89},{"date":"2026-08-17","close":169.98},{"date":"2026-08-18","close":172.93},{"date":"2026-08-19","close":183.17},{"date":"2026-08-20","close":181.35},{"date":"2026-08-21","close":185.28},{"date":"2026-08-24","close":186.53},{"date":"2026-08-25","close":186.93},{"date":"2026-08-26","close":181.38},{"date":"2026-08-27","close":187.38},{"date":"2026-08-28","close":189.61},{"date":"2026-08-31","close":189.76},{"date":"2026-09-01","close":188.09},{"date":"2026-09-02","close":187.68},{"date":"2026-09-03","close":193.12},{"date":"2026-09-04","close":186.72},{"date":"2026-09-08","close":179.03},{"date":"2026-09-09","close":175.8},{"date":"2026-09-10","close":177.91},{"date":"2026-09-11","close":183.9},{"date":"2026-09-14","close":195.0},{"date":"2026-09-15","close":193.4},{"date":"2026-09-16","close":189.64},{"date":"2026-09-17","close":190.29},{"date":"2026-09-18","close":181.29},{"date":"2026-09-21","close":186.11},{"date":"2026-09-22","close":183.72},{"date":"2026-09-23","close":183.52},{"date":"2026-09-24","close":177.41},{"date":"2026-09-25","close":176.11},{"date":"2026-09-28","close":173.0841},{"date":"2026-09-29","close":175.713},{"date":"2026-09-30","close":181.9134},{"date":"2026-10-01","close":210.6136},{"date":"2026-10-02","close":197.32},{"date":"2026-10-05","close":193.5006},{"date":"2026-10-06","close":191.8637},{"date":"2026-10-07","close":195.078},{"date":"2026-10-08","close":206.7049},{"date":"2026-10-09","close":207.3993},{"date":"2026-10-12","close":213.1632},{"date":"2026-10-13","close":213.56},{"date":"2026-10-14","close":214.96},{"date":"2026-10-15","close":224.92},{"date":"2026-10-16","close":229.68},{"date":"2026-10-19","close":236.93},{"date":"2026-10-20","close":239.12},{"date":"2026-10-21","close":240.26},{"date":"2026-10-22","close":258.78}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":258.74,"low_30d":172.11,"support":180.84,"high_30d":259.39,"change_1d":7.7,"change_7d":12.7,"change_30d":40.7,"resistance":250.66,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.26,"per":22.76,"quarter":"2024-Q3"},{"pbr":5.09,"per":27.51,"quarter":"2024-Q4"},{"pbr":5.25,"per":28.51,"quarter":"2025-Q1"},{"pbr":5.06,"per":27.42,"quarter":"2025-Q2"},{"pbr":4.42,"per":24.34,"quarter":"2025-Q3"},{"pbr":3.53,"per":19.45,"quarter":"2025-Q4"},{"pbr":3.45,"per":18.34,"quarter":"2026-Q1"},{"pbr":2.87,"per":15.27,"quarter":"2026-Q2"},{"pbr":2.54,"per":13.5,"quarter":"2026-Q3"},{"pbr":3.55,"per":18.89,"quarter":"현재"}],"timeline":[{"close":270.4057,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":328.9906,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":350.0558,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":338.0878,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":308.8784,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":251.5332,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":243.5232,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":204.5099,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":184.9027,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.05,"pbr_5y_low":2.54,"per_5y_avg":21.9,"per_5y_low":13.5,"current_pbr":3.55,"current_per":18.89,"pbr_5y_high":5.25,"per_5y_high":28.51,"pbr_5y_median":4.26,"per_5y_median":22.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 91 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Information Technology Services"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +3.7%"},"momentum":{"grade":"B","reason":"RSI 91"},"valuation":{"grade":"C","reason":"PER 18.89x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.33,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":26.99,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.26,"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":true,"unit":"","value":0.16,"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":false,"unit":"%","value":32.77,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.7,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.26,"per":22.76,"close":270.4057,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.09,"per":27.51,"close":328.9906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.25,"per":28.51,"close":350.0558,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.06,"per":27.42,"close":338.0878,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.42,"per":24.34,"close":308.8784,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.53,"per":19.45,"close":251.5332,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.45,"per":18.34,"close":243.5232,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.87,"per":15.27,"close":204.5099,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.54,"per":13.5,"close":184.9027,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"18.9배"},{"label":"PBR","value":"3.5배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"7.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.8,"pbr":null,"per":null,"roa":0.03399369138649438,"roe":0.07334422976374894,"revenue":18718144000.0,"market_cap":null,"net_income":2338989000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.3277213274991367,"total_assets":68806561000.0,"total_equity":31890566000.0,"profit_margin":0.12495838262596975,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3175298000.0,"operating_margin":0.16963743841269732},{"eps":2.93,"pbr":null,"per":null,"roa":0.027725486271247844,"roe":0.05957538375650691,"revenue":18044066000.0,"market_cap":null,"net_income":1859388000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.302557139837551,"total_assets":67064216000.0,"total_equity":31210676000.0,"profit_margin":0.10304706267423318,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2493547000.0,"operating_margin":0.1381920793240282},{"eps":3.94,"pbr":null,"per":null,"roa":0.03418258946893375,"roe":0.07164690321727676,"revenue":18742125000.0,"market_cap":null,"net_income":2211561000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.32908562929763835,"total_assets":64698463000.0,"total_equity":30867503000.0,"profit_margin":0.11799947978150824,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3151885000.0,"operating_margin":0.16817116522272688},{"eps":3.03,"pbr":null,"per":null,"roa":0.02162191646238085,"roe":0.04532594276741547,"revenue":17596260000.0,"market_cap":null,"net_income":1413963000.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.31887082823281765,"total_assets":65394897000.0,"total_equity":31195446000.0,"profit_margin":0.080355882443201,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2049691000.0,"operating_margin":0.11648446885872339},{"eps":3.49,"pbr":null,"per":null,"roa":0.034681670858136046,"roe":0.07192016946642459,"revenue":17727871000.0,"market_cap":null,"net_income":2197501000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.32867172826336566,"total_assets":63362028000.0,"total_equity":30554725000.0,"profit_margin":0.12395741146807758,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2982782000.0,"operating_margin":0.16825381908521334},{"eps":2.82,"pbr":null,"per":null,"roa":0.029866081298210067,"roe":0.06113901934049015,"revenue":16659301000.0,"market_cap":null,"net_income":1788075000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.2986312570977618,"total_assets":59869756000.0,"total_equity":29246053000.0,"profit_margin":0.10733193427503351,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2244714000.0,"operating_margin":0.13474238805097524},{"eps":3.59,"pbr":null,"per":null,"roa":0.038065265842042346,"roe":0.07806972783435157,"revenue":17689545000.0,"market_cap":null,"net_income":2278894000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.3291678220101195,"total_assets":59868070000.0,"total_equity":29190495000.0,"profit_margin":0.1288271688163828,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2948477000.0,"operating_margin":0.1666790751260137},{"eps":2.79,"pbr":null,"per":null,"roa":0.030113174370980895,"roe":0.059539823857246474,"revenue":16405819000.0,"market_cap":null,"net_income":1684301000.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.32533919824423274,"total_assets":55932363000.0,"total_equity":28288646000.0,"profit_margin":0.10266485324505896,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2353668000.0,"operating_margin":0.14346543747678797},{"eps":3.13,"pbr":null,"per":null,"roa":0.03568777110879031,"roe":0.06964204675025733,"revenue":16466828000.0,"market_cap":null,"net_income":1932183000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.3345279370137345,"total_assets":54141319000.0,"total_equity":27744489000.0,"profit_margin":0.1173378989566175,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2630865000.0,"operating_margin":0.15976756422062585},{"eps":2.77,"pbr":null,"per":null,"roa":0.03264356958853029,"roe":0.06175084162421999,"revenue":15799514000.0,"market_cap":null,"net_income":1674859000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.3087733584716593,"total_assets":51307471000.0,"total_equity":27122853000.0,"profit_margin":0.10600699489870384,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2046427000.0,"operating_margin":0.12952468031611605},{"eps":3.27,"pbr":null,"per":null,"roa":0.03829598577984192,"roe":0.07397617498472733,"revenue":16224303000.0,"market_cap":null,"net_income":1973444000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.33578890877469436,"total_assets":51531354000.0,"total_equity":26676751000.0,"profit_margin":0.12163505575555388,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2564887000.0,"operating_margin":0.1580891949564798},{"eps":2.71,"pbr":null,"per":null,"roa":0.026791976357639007,"roe":0.053437574570875564,"revenue":15985200000.0,"market_cap":null,"net_income":1372963000.0,"fiscal_year":2023,"report_date":"2023-08-31","gross_margin":0.3241516527788204,"total_assets":51245305000.0,"total_equity":25692839000.0,"profit_margin":0.0858896354127568,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1912920000.0,"operating_margin":0.1196681930785977}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11.88,"per":22.76,"date":"2024-05","close":270.41,"source":"reported"},{"eps":11.88,"per":24.46,"date":"2024-06","close":290.64,"source":"reported"},{"eps":11.88,"per":26.78,"date":"2024-07","close":318.09,"source":"reported"},{"eps":11.96,"per":27.51,"date":"2024-08","close":328.99,"source":"reported"},{"eps":11.96,"per":28.44,"date":"2024-09","close":340.08,"source":"reported"},{"eps":11.96,"per":27.85,"date":"2024-10","close":333.1,"source":"reported"},{"eps":12.28,"per":28.51,"date":"2024-11","close":350.06,"source":"reported"},{"eps":12.28,"per":27.67,"date":"2024-12","close":339.84,"source":"reported"},{"eps":12.28,"per":30.41,"date":"2025-01","close":373.45,"source":"reported"},{"eps":12.33,"per":27.42,"date":"2025-02","close":338.09,"source":"reported"},{"eps":12.33,"per":24.55,"date":"2025-03","close":302.72,"source":"reported"},{"eps":12.33,"per":23.65,"date":"2025-04","close":291.65,"source":"reported"},{"eps":12.69,"per":24.34,"date":"2025-05","close":308.88,"source":"reported"},{"eps":12.69,"per":22.96,"date":"2025-06","close":291.4,"source":"reported"},{"eps":12.69,"per":20.36,"date":"2025-07","close":258.43,"source":"reported"},{"eps":12.93,"per":19.45,"date":"2025-08","close":251.53,"source":"reported"},{"eps":12.93,"per":18.45,"date":"2025-09","close":238.6,"source":"reported"},{"eps":12.93,"per":18.84,"date":"2025-10","close":243.62,"source":"reported"},{"eps":13.28,"per":18.34,"date":"2025-11","close":243.52,"source":"reported"},{"eps":13.28,"per":19.68,"date":"2025-12","close":261.35,"source":"reported"},{"eps":13.28,"per":19.45,"date":"2026-01","close":258.32,"source":"reported"},{"eps":13.39,"per":15.27,"date":"2026-02","close":204.51,"source":"reported"},{"eps":13.39,"per":14.51,"date":"2026-03","close":194.29,"source":"reported"},{"eps":13.39,"per":13.19,"date":"2026-04","close":176.64,"source":"reported"},{"eps":13.7,"per":13.5,"date":"2026-05","close":184.9,"source":"reported"},{"eps":13.7,"per":8.98,"date":"2026-06","close":123.0,"source":"reported"},{"eps":13.7,"per":12.11,"date":"2026-07","close":165.92,"source":"reported"},{"eps":13.7,"per":13.85,"date":"2026-08","close":189.76,"source":"reported"},{"eps":13.7,"per":13.28,"date":"2026-09","close":181.91,"source":"reported"},{"eps":13.7,"per":18.89,"date":"2026-10","close":258.78,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.85,"std":5.81,"count":30,"current":18.89,"lower_1sd":15.04,"upper_1sd":26.66},"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":"Accenture plc","phase":"above-fold","symbol_resolved":true}