{"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":"2026-10-23T09:57:17.325436+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.6,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":24.7,"direction":"higher_better","percentile":78}],"summary":"매출 +2.6%","percentile":67},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.8,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.9,"direction":"higher_better","percentile":28}],"summary":"RSI 54","percentile":51},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.54x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":17.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 17.5%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.48,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.58,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":64.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.44,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 8.5x, 순차입금비율 -0.6x","percentile":92}},"signals":[],"summary":"Ameriprise Financial, Inc.(AMP)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 446.58억. 현재가 $496.77, 전일 대비 +1.3%, 30일 -10.9%. PER 11.5배 / ROE 17.5%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.38,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.38%","value_pct":1.38},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.58,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.38},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-9.064501907212218,"grade":"B","trend":"상승","atr_14":10.880278571428574,"rsi_14":53.82107459572246,"sma_20":494.7080000000001,"sma_60":532.4906666666666,"comment":"상승 추세, RSI 54","analysis":"RSI(14) 53.8로 중립 구간입니다. MACD(-9.06)가 시그널선(-10.61)을 상회합니다(골든크로스). SMA20 495, SMA60 532 — 혼조세입니다. 볼린저밴드 485~505 (현재 위치 60%).","bb_lower":484.59065726586283,"bb_upper":504.82534273413734,"macd_signal":-10.60644051000347},"change_pct":1.29,"chart_data":[{"date":"2024-10-23","open":506.99,"high":511.9,"low":506.21,"close":509.02,"volume":387860,"rsi_14":81.66,"sma_20":495.88,"sma_60":453.82,"sma_120":442.6},{"date":"2024-10-24","open":489.53,"high":495.58,"low":476.41,"close":493.12,"volume":726526,"rsi_14":61.75,"sma_20":497.72,"sma_60":455.06,"sma_120":443.31},{"date":"2024-10-25","open":495.8,"high":495.93,"low":489.58,"close":493.38,"volume":430001,"rsi_14":67.75,"sma_20":499.51,"sma_60":456.49,"sma_120":443.97},{"date":"2024-10-28","open":498.51,"high":503.82,"low":497.17,"close":502.1,"volume":347794,"rsi_14":70.28,"sma_20":501.69,"sma_60":458.34,"sma_120":444.71},{"date":"2024-10-29","open":502.52,"high":506.76,"low":501.61,"close":504.95,"volume":365583,"rsi_14":67.34,"sma_20":503.85,"sma_60":460.42,"sma_120":445.46},{"date":"2024-10-30","open":504.74,"high":509.59,"low":502.47,"close":502.73,"volume":380933,"rsi_14":66.94,"sma_20":505.54,"sma_60":462.39,"sma_120":446.16},{"date":"2024-10-31","open":504.8,"high":507.41,"low":498.96,"close":499.07,"volume":396924,"rsi_14":56.55,"sma_20":507.07,"sma_60":464.35,"sma_120":446.8},{"date":"2024-11-01","open":499.76,"high":504.11,"low":494.68,"close":496.02,"volume":550257,"rsi_14":52.33,"sma_20":508.09,"sma_60":466.13,"sma_120":447.43},{"date":"2024-11-04","open":495.58,"high":499.19,"low":491.61,"close":496.89,"volume":369307,"rsi_14":45.74,"sma_20":509.39,"sma_60":467.82,"sma_120":448.02},{"date":"2024-11-05","open":494.58,"high":504.54,"low":494.58,"close":504.11,"volume":312063,"rsi_14":46.74,"sma_20":510.9,"sma_60":469.65,"sma_120":448.64},{"date":"2024-11-06","open":543.19,"high":558.57,"low":534.77,"close":556.57,"volume":798317,"rsi_14":71.88,"sma_20":514.61,"sma_60":472.3,"sma_120":449.74},{"date":"2024-11-07","open":552.1,"high":555.55,"low":536.63,"close":537.13,"volume":469081,"rsi_14":59.92,"sma_20":517.42,"sma_60":474.43,"sma_120":450.68},{"date":"2024-11-08","open":538.13,"high":543.7,"low":537.13,"close":541.43,"volume":384119,"rsi_14":61.55,"sma_20":519.89,"sma_60":476.56,"sma_120":451.67},{"date":"2024-11-11","open":550.23,"high":555.87,"low":547.62,"close":553.21,"volume":332621,"rsi_14":66.33,"sma_20":522.88,"sma_60":478.77,"sma_120":452.76},{"date":"2024-11-12","open":551.23,"high":551.68,"low":545.92,"close":550.57,"volume":518950,"rsi_14":64.82,"sma_20":525.38,"sma_60":480.87,"sma_120":453.78},{"date":"2024-11-13","open":551.9,"high":554.45,"low":548.98,"close":549.17,"volume":501673,"rsi_14":72.64,"sma_20":527.5,"sma_60":482.97,"sma_120":454.83},{"date":"2024-11-14","open":550.75,"high":554.1,"low":549.31,"close":550.79,"volume":526733,"rsi_14":72.94,"sma_20":529.5,"sma_60":485.1,"sma_120":455.84},{"date":"2024-11-15","open":551.45,"high":556.62,"low":548.56,"close":551.68,"volume":730105,"rsi_14":71.08,"sma_20":531.47,"sma_60":487.25,"sma_120":456.9},{"date":"2024-11-18","open":550.97,"high":557.27,"low":550.13,"close":554.23,"volume":533806,"rsi_14":71.0,"sma_20":533.59,"sma_60":489.34,"sma_120":458.04},{"date":"2024-11-19","open":548.3,"high":553.51,"low":546.19,"close":551.79,"volume":338465,"rsi_14":70.87,"sma_20":535.74,"sma_60":491.36,"sma_120":459.14},{"date":"2024-11-20","open":552.53,"high":555.33,"low":546.63,"close":550.66,"volume":311786,"rsi_14":72.48,"sma_20":537.78,"sma_60":493.39,"sma_120":460.18},{"date":"2024-11-21","open":555.65,"high":562.46,"low":552.34,"close":559.3,"volume":411964,"rsi_14":76.41,"sma_20":541.08,"sma_60":495.57,"sma_120":461.34},{"date":"2024-11-22","open":561.38,"high":564.36,"low":560.12,"close":561.12,"volume":514020,"rsi_14":77.14,"sma_20":544.46,"sma_60":497.72,"sma_120":462.57},{"date":"2024-11-25","open":563.01,"high":565.96,"low":557.27,"close":559.3,"volume":1144956,"rsi_14":74.44,"sma_20":547.3,"sma_60":499.73,"sma_120":463.76},{"date":"2024-11-26","open":559.37,"high":563.54,"low":554.72,"close":563.02,"volume":377490,"rsi_14":55.03,"sma_20":550.19,"sma_60":501.93,"sma_120":465.0},{"date":"2024-11-27","open":563.98,"high":565.44,"low":560.17,"close":560.96,"volume":245515,"rsi_14":75.46,"sma_20":553.08,"sma_60":504.08,"sma_120":466.21},{"date":"2024-11-29","open":563.81,"high":565.79,"low":562.48,"close":562.98,"volume":214024,"rsi_14":74.21,"sma_20":556.27,"sma_60":506.32,"sma_120":467.42},{"date":"2024-12-02","open":564.26,"high":564.26,"low":553.09,"close":554.55,"volume":558738,"rsi_14":51.63,"sma_20":559.17,"sma_60":508.58,"sma_120":468.61},{"date":"2024-12-03","open":557.18,"high":557.73,"low":553.42,"close":554.89,"volume":484754,"rsi_14":55.56,"sma_20":562.13,"sma_60":510.73,"sma_120":469.76},{"date":"2024-12-04","open":554.16,"high":556.06,"low":548.19,"close":550.67,"volume":543513,"rsi_14":51.8,"sma_20":564.5,"sma_60":512.86,"sma_120":470.88},{"date":"2024-12-05","open":553.27,"high":558.2,"low":550.29,"close":554.39,"volume":458004,"rsi_14":54.11,"sma_20":564.39,"sma_60":515.01,"sma_120":472.06},{"date":"2024-12-06","open":553.2,"high":558.64,"low":549.33,"close":550.8,"volume":331754,"rsi_14":49.06,"sma_20":565.09,"sma_60":517.12,"sma_120":473.13},{"date":"2024-12-09","open":552.66,"high":552.66,"low":539.67,"close":543.23,"volume":597498,"rsi_14":39.33,"sma_20":565.18,"sma_60":519.01,"sma_120":474.11},{"date":"2024-12-10","open":543.21,"high":544.21,"low":534.77,"close":535.88,"volume":493548,"rsi_14":35.91,"sma_20":564.3,"sma_60":520.69,"sma_120":474.97},{"date":"2024-12-11","open":539.48,"high":541.3,"low":534.77,"close":540.26,"volume":472372,"rsi_14":41.29,"sma_20":563.77,"sma_60":522.34,"sma_120":475.89},{"date":"2024-12-12","open":542.33,"high":545.46,"low":536.88,"close":537.34,"volume":508015,"rsi_14":29.66,"sma_20":563.17,"sma_60":523.95,"sma_120":476.78},{"date":"2024-12-13","open":542.13,"high":542.13,"low":536.39,"close":539.24,"volume":401759,"rsi_14":29.75,"sma_20":562.58,"sma_60":525.38,"sma_120":477.72},{"date":"2024-12-16","open":539.52,"high":542.02,"low":536.88,"close":539.71,"volume":426407,"rsi_14":31.41,"sma_20":561.97,"sma_60":526.87,"sma_120":478.68},{"date":"2024-12-17","open":535.21,"high":536.02,"low":528.23,"close":531.49,"volume":555041,"rsi_14":22.42,"sma_20":560.81,"sma_60":528.2,"sma_120":479.61},{"date":"2024-12-18","open":532.21,"high":536.26,"low":511.78,"close":513.9,"volume":735886,"rsi_14":17.63,"sma_20":558.88,"sma_60":529.21,"sma_120":480.42},{"date":"2024-12-19","open":519.18,"high":523.91,"low":513.81,"close":515.7,"volume":496324,"rsi_14":17.38,"sma_20":557.1,"sma_60":530.26,"sma_120":481.25},{"date":"2024-12-20","open":511.27,"high":525.31,"low":511.08,"close":521.94,"volume":1498712,"rsi_14":26.8,"sma_20":555.2,"sma_60":531.33,"sma_120":482.07},{"date":"2024-12-23","open":519.65,"high":524.18,"low":518.35,"close":524.01,"volume":427051,"rsi_14":28.55,"sma_20":553.3,"sma_60":532.43,"sma_120":482.9},{"date":"2024-12-24","open":526.6,"high":529.56,"low":522.74,"close":528.47,"volume":145073,"rsi_14":34.63,"sma_20":551.73,"sma_60":533.58,"sma_120":483.79},{"date":"2024-12-26","open":526.47,"high":532.63,"low":526.47,"close":532.01,"volume":213740,"rsi_14":34.47,"sma_20":550.15,"sma_60":534.73,"sma_120":484.75},{"date":"2024-12-27","open":530.1,"high":533.41,"low":523.98,"close":525.69,"volume":308300,"rsi_14":33.22,"sma_20":548.35,"sma_60":535.66,"sma_120":485.61},{"date":"2024-12-30","open":518.67,"high":523.2,"low":514.83,"close":520.39,"volume":321046,"rsi_14":34.25,"sma_20":546.18,"sma_60":536.51,"sma_120":486.36},{"date":"2024-12-31","open":522.13,"high":524.15,"low":520.19,"close":522.24,"volume":269179,"rsi_14":39.82,"sma_20":544.53,"sma_60":537.26,"sma_120":487.13},{"date":"2025-01-02","open":525.25,"high":526.27,"low":516.09,"close":519.82,"volume":511418,"rsi_14":34.3,"sma_20":542.75,"sma_60":538.09,"sma_120":487.83},{"date":"2025-01-03","open":522.54,"high":525.89,"low":516.7,"close":525.58,"volume":275028,"rsi_14":41.35,"sma_20":541.47,"sma_60":538.96,"sma_120":488.58},{"date":"2025-01-06","open":525.48,"high":529.29,"low":520.0,"close":520.65,"volume":359624,"rsi_14":36.91,"sma_20":539.75,"sma_60":539.58,"sma_120":489.43},{"date":"2025-01-07","open":522.97,"high":524.63,"low":511.88,"close":518.71,"volume":373043,"rsi_14":35.51,"sma_20":538.11,"sma_60":540.21,"sma_120":490.32},{"date":"2025-01-08","open":519.35,"high":524.76,"low":517.63,"close":524.69,"volume":568450,"rsi_14":45.16,"sma_20":537.17,"sma_60":540.75,"sma_120":491.3},{"date":"2025-01-10","open":518.21,"high":518.37,"low":504.55,"close":505.61,"volume":437068,"rsi_14":44.22,"sma_20":535.62,"sma_60":540.93,"sma_120":492.17},{"date":"2025-01-13","open":502.21,"high":508.66,"low":498.25,"close":507.68,"volume":432854,"rsi_14":44.43,"sma_20":533.96,"sma_60":541.04,"sma_120":492.98},{"date":"2025-01-14","open":508.78,"high":516.84,"low":508.62,"close":516.59,"volume":329796,"rsi_14":46.42,"sma_20":532.9,"sma_60":541.19,"sma_120":493.86},{"date":"2025-01-15","open":527.67,"high":531.56,"low":525.29,"close":526.97,"volume":549844,"rsi_14":51.79,"sma_20":532.28,"sma_60":541.46,"sma_120":494.8},{"date":"2025-01-16","open":527.7,"high":536.89,"low":524.63,"close":535.97,"volume":462009,"rsi_14":54.29,"sma_20":532.09,"sma_60":541.84,"sma_120":495.67},{"date":"2025-01-17","open":539.03,"high":541.77,"low":533.76,"close":541.62,"volume":942246,"rsi_14":55.36,"sma_20":532.61,"sma_60":542.34,"sma_120":496.61},{"date":"2025-01-21","open":544.0,"high":549.78,"low":544.0,"close":548.05,"volume":469394,"rsi_14":62.46,"sma_20":534.35,"sma_60":542.99,"sma_120":497.67},{"date":"2025-01-22","open":548.05,"high":552.31,"low":545.56,"close":550.78,"volume":511868,"rsi_14":67.44,"sma_20":536.13,"sma_60":543.67,"sma_120":498.75},{"date":"2025-01-23","open":549.55,"high":556.07,"low":549.55,"close":552.63,"volume":296045,"rsi_14":67.44,"sma_20":537.7,"sma_60":544.66,"sma_120":499.86},{"date":"2025-01-24","open":549.58,"high":557.14,"low":548.64,"close":552.79,"volume":367682,"rsi_14":69.42,"sma_20":539.17,"sma_60":545.64,"sma_120":501.07},{"date":"2025-01-27","open":548.25,"high":552.95,"low":542.61,"close":550.64,"volume":380953,"rsi_14":65.41,"sma_20":540.3,"sma_60":546.44,"sma_120":502.39},{"date":"2025-01-28","open":551.76,"high":564.6,"low":549.53,"close":560.9,"volume":529273,"rsi_14":73.24,"sma_20":541.77,"sma_60":547.37,"sma_120":503.89},{"date":"2025-01-29","open":558.54,"high":566.83,"low":555.32,"close":564.12,"volume":798094,"rsi_14":75.84,"sma_20":543.73,"sma_60":548.39,"sma_120":505.39},{"date":"2025-01-30","open":570.28,"high":570.91,"low":522.63,"close":537.35,"volume":1173847,"rsi_14":55.83,"sma_20":544.59,"sma_60":549.01,"sma_120":506.68},{"date":"2025-01-31","open":534.74,"high":536.66,"low":527.43,"close":532.96,"volume":797673,"rsi_14":64.55,"sma_20":545.14,"sma_60":549.62,"sma_120":507.87},{"date":"2025-02-03","open":523.29,"high":528.18,"low":513.92,"close":526.84,"volume":570440,"rsi_14":59.77,"sma_20":545.5,"sma_60":550.13,"sma_120":508.97},{"date":"2025-02-04","open":526.76,"high":528.19,"low":520.84,"close":525.15,"volume":573897,"rsi_14":54.71,"sma_20":545.48,"sma_60":550.48,"sma_120":510.06},{"date":"2025-02-05","open":527.04,"high":528.75,"low":521.83,"close":527.99,"volume":372036,"rsi_14":50.61,"sma_20":545.85,"sma_60":550.0,"sma_120":511.15},{"date":"2025-02-06","open":532.16,"high":533.54,"low":527.87,"close":531.28,"volume":387010,"rsi_14":46.98,"sma_20":546.49,"sma_60":549.9,"sma_120":512.16},{"date":"2025-02-07","open":532.09,"high":537.59,"low":527.39,"close":528.29,"volume":529815,"rsi_14":41.1,"sma_20":546.67,"sma_60":549.67,"sma_120":513.12},{"date":"2025-02-10","open":530.05,"high":530.96,"low":513.84,"close":520.48,"volume":613747,"rsi_14":31.35,"sma_20":547.36,"sma_60":549.09,"sma_120":513.93},{"date":"2025-02-11","open":518.84,"high":522.25,"low":512.92,"close":520.11,"volume":479967,"rsi_14":28.7,"sma_20":547.92,"sma_60":548.55,"sma_120":514.71},{"date":"2025-02-12","open":516.93,"high":519.53,"low":512.61,"close":518.2,"volume":665119,"rsi_14":26.23,"sma_20":547.93,"sma_60":548.0,"sma_120":515.49},{"date":"2025-02-13","open":520.84,"high":533.34,"low":518.15,"close":530.87,"volume":914827,"rsi_14":36.7,"sma_20":548.05,"sma_60":547.64,"sma_120":516.37},{"date":"2025-02-14","open":530.31,"high":538.97,"low":529.66,"close":536.96,"volume":1097325,"rsi_14":41.75,"sma_20":548.03,"sma_60":547.36,"sma_120":517.3},{"date":"2025-02-18","open":537.55,"high":543.35,"low":533.56,"close":538.07,"volume":618278,"rsi_14":35.3,"sma_20":547.77,"sma_60":547.06,"sma_120":518.2},{"date":"2025-02-19","open":534.69,"high":540.99,"low":529.92,"close":540.41,"volume":447313,"rsi_14":34.59,"sma_20":547.31,"sma_60":546.85,"sma_120":519.1},{"date":"2025-02-20","open":538.71,"high":539.89,"low":526.85,"close":532.12,"volume":356790,"rsi_14":44.7,"sma_20":546.28,"sma_60":546.51,"sma_120":519.95},{"date":"2025-02-21","open":533.35,"high":534.62,"low":518.58,"close":521.76,"volume":690239,"rsi_14":40.87,"sma_20":544.63,"sma_60":545.84,"sma_120":520.71},{"date":"2025-02-24","open":525.62,"high":528.53,"low":519.21,"close":522.3,"volume":339935,"rsi_14":45.3,"sma_20":543.01,"sma_60":545.16,"sma_120":521.44},{"date":"2025-02-25","open":523.8,"high":526.22,"low":507.91,"close":513.42,"volume":507194,"rsi_14":40.72,"sma_20":541.04,"sma_60":544.36,"sma_120":522.04},{"date":"2025-02-26","open":517.59,"high":521.41,"low":515.94,"close":516.64,"volume":367618,"rsi_14":41.03,"sma_20":538.71,"sma_60":543.54,"sma_120":522.74},{"date":"2025-02-27","open":521.12,"high":527.62,"low":516.62,"close":517.42,"volume":334897,"rsi_14":38.87,"sma_20":536.26,"sma_60":542.78,"sma_120":523.43},{"date":"2025-02-28","open":518.57,"high":529.11,"low":518.57,"close":528.47,"volume":517228,"rsi_14":49.17,"sma_20":535.73,"sma_60":542.17,"sma_120":524.25},{"date":"2025-03-03","open":532.12,"high":537.39,"low":518.57,"close":523.18,"volume":443588,"rsi_14":51.85,"sma_20":535.16,"sma_60":541.61,"sma_120":525.09},{"date":"2025-03-04","open":517.94,"high":517.94,"low":485.67,"close":489.98,"volume":853556,"rsi_14":35.75,"sma_20":533.21,"sma_60":540.48,"sma_120":525.61},{"date":"2025-03-05","open":491.0,"high":501.8,"low":486.59,"close":500.72,"volume":766871,"rsi_14":42.37,"sma_20":531.89,"sma_60":539.61,"sma_120":526.23},{"date":"2025-03-06","open":491.89,"high":500.62,"low":486.87,"close":494.68,"volume":623656,"rsi_14":33.24,"sma_20":530.13,"sma_60":538.57,"sma_120":526.79},{"date":"2025-03-07","open":489.94,"high":492.41,"low":479.0,"close":491.13,"volume":450029,"rsi_14":28.26,"sma_20":528.01,"sma_60":537.54,"sma_120":527.33},{"date":"2025-03-10","open":479.11,"high":483.27,"low":467.48,"close":472.47,"volume":567937,"rsi_14":23.32,"sma_20":525.1,"sma_60":536.31,"sma_120":527.66},{"date":"2025-03-11","open":472.81,"high":476.62,"low":467.65,"close":470.19,"volume":688020,"rsi_14":21.43,"sma_20":522.54,"sma_60":535.18,"sma_120":527.93},{"date":"2025-03-12","open":477.01,"high":479.61,"low":466.85,"close":472.56,"volume":564935,"rsi_14":24.54,"sma_20":520.13,"sma_60":534.0,"sma_120":528.17},{"date":"2025-03-13","open":474.53,"high":476.44,"low":463.03,"close":464.53,"volume":396896,"rsi_14":25.04,"sma_20":517.4,"sma_60":532.74,"sma_120":528.34},{"date":"2025-03-14","open":470.12,"high":480.32,"low":468.16,"close":477.84,"volume":565046,"rsi_14":32.55,"sma_20":514.7,"sma_60":531.68,"sma_120":528.53},{"date":"2025-03-17","open":478.26,"high":487.02,"low":478.26,"close":484.61,"volume":573595,"rsi_14":38.5,"sma_20":512.04,"sma_60":530.72,"sma_120":528.8},{"date":"2025-03-18","open":484.7,"high":484.81,"low":478.29,"close":480.89,"volume":513125,"rsi_14":35.79,"sma_20":509.14,"sma_60":529.84,"sma_120":529.02},{"date":"2025-03-19","open":480.89,"high":493.99,"low":477.05,"close":490.83,"volume":369067,"rsi_14":40.15,"sma_20":506.62,"sma_60":529.42,"sma_120":529.32},{"date":"2025-03-20","open":484.36,"high":489.02,"low":481.58,"close":484.98,"volume":436168,"rsi_14":33.24,"sma_20":504.22,"sma_60":528.88,"sma_120":529.57},{"date":"2025-03-21","open":481.1,"high":486.66,"low":475.21,"close":484.54,"volume":1409530,"rsi_14":34.53,"sma_20":502.33,"sma_60":528.22,"sma_120":529.78},{"date":"2025-03-24","open":492.36,"high":501.27,"low":487.65,"close":499.8,"volume":448252,"rsi_14":54.59,"sma_20":501.18,"sma_60":527.79,"sma_120":530.11},{"date":"2025-03-25","open":500.71,"high":504.55,"low":499.5,"close":502.18,"volume":433400,"rsi_14":50.74,"sma_20":500.61,"sma_60":527.32,"sma_120":530.45},{"date":"2025-03-26","open":504.28,"high":509.21,"low":496.46,"close":496.81,"volume":348187,"rsi_14":51.08,"sma_20":499.6,"sma_60":526.69,"sma_120":530.71},{"date":"2025-03-27","open":493.81,"high":493.81,"low":485.66,"close":490.64,"volume":337940,"rsi_14":49.76,"sma_20":498.24,"sma_60":526.08,"sma_120":530.87},{"date":"2025-03-28","open":487.76,"high":489.89,"low":469.8,"close":474.29,"volume":460918,"rsi_14":50.93,"sma_20":495.49,"sma_60":525.27,"sma_120":530.89},{"date":"2025-03-31","open":467.28,"high":479.6,"low":461.06,"close":476.15,"volume":635607,"rsi_14":53.05,"sma_20":493.1,"sma_60":524.46,"sma_120":530.86},{"date":"2025-04-01","open":475.67,"high":482.12,"low":471.56,"close":480.65,"volume":502481,"rsi_14":54.05,"sma_20":492.62,"sma_60":523.78,"sma_120":530.93},{"date":"2025-04-02","open":475.16,"high":488.17,"low":475.16,"close":486.23,"volume":461048,"rsi_14":61.13,"sma_20":491.89,"sma_60":523.09,"sma_120":531.02},{"date":"2025-04-03","open":462.06,"high":464.31,"low":447.69,"close":448.32,"volume":535232,"rsi_14":37.91,"sma_20":489.53,"sma_60":521.84,"sma_120":530.71},{"date":"2025-04-04","open":432.39,"high":432.39,"low":408.76,"close":415.25,"volume":828229,"rsi_14":26.63,"sma_20":485.67,"sma_60":520.06,"sma_120":530.13},{"date":"2025-04-07","open":404.22,"high":433.94,"low":389.63,"close":420.92,"volume":1146322,"rsi_14":30.05,"sma_20":483.05,"sma_60":518.27,"sma_120":529.51},{"date":"2025-04-08","open":433.07,"high":443.09,"low":412.76,"close":419.02,"volume":661947,"rsi_14":24.77,"sma_20":480.45,"sma_60":516.78,"sma_120":528.86},{"date":"2025-04-09","open":414.18,"high":468.55,"low":411.66,"close":465.23,"volume":907379,"rsi_14":44.59,"sma_20":480.08,"sma_60":516.04,"sma_120":528.54},{"date":"2025-04-10","open":451.79,"high":454.86,"low":431.76,"close":449.02,"volume":891928,"rsi_14":41.05,"sma_20":479.29,"sma_60":514.87,"sma_120":528.03},{"date":"2025-04-11","open":444.31,"high":464.98,"low":438.75,"close":461.06,"volume":612195,"rsi_14":40.08,"sma_20":478.43,"sma_60":513.73,"sma_120":527.59},{"date":"2025-04-14","open":465.96,"high":474.22,"low":463.3,"close":466.65,"volume":404428,"rsi_14":41.05,"sma_20":477.52,"sma_60":512.53,"sma_120":527.19},{"date":"2025-04-15","open":468.93,"high":474.4,"low":467.19,"close":468.61,"volume":372559,"rsi_14":42.77,"sma_20":476.9,"sma_60":511.27,"sma_120":526.8},{"date":"2025-04-16","open":464.52,"high":467.88,"low":451.06,"close":455.61,"volume":617397,"rsi_14":41.32,"sma_20":475.11,"sma_60":509.68,"sma_120":526.33},{"date":"2025-04-17","open":456.46,"high":463.99,"low":455.45,"close":456.92,"volume":492219,"rsi_14":45.35,"sma_20":473.68,"sma_60":508.06,"sma_120":525.87},{"date":"2025-04-21","open":453.15,"high":454.12,"low":438.62,"close":443.73,"volume":402191,"rsi_14":41.82,"sma_20":471.61,"sma_60":506.19,"sma_120":525.42},{"date":"2025-04-22","open":451.74,"high":461.75,"low":451.74,"close":459.96,"volume":345869,"rsi_14":45.07,"sma_20":469.58,"sma_60":504.59,"sma_120":525.12},{"date":"2025-04-23","open":472.98,"high":484.77,"low":460.32,"close":464.09,"volume":909134,"rsi_14":44.69,"sma_20":467.64,"sma_60":503.1,"sma_120":524.77},{"date":"2025-04-24","open":479.01,"high":484.44,"low":453.92,"close":466.29,"volume":770563,"rsi_14":55.2,"sma_20":466.09,"sma_60":501.47,"sma_120":524.42},{"date":"2025-04-25","open":462.72,"high":467.16,"low":456.58,"close":458.28,"volume":528397,"rsi_14":64.57,"sma_20":464.45,"sma_60":499.65,"sma_120":524.02},{"date":"2025-04-28","open":458.74,"high":465.43,"low":455.78,"close":460.68,"volume":457011,"rsi_14":63.77,"sma_20":463.76,"sma_60":498.32,"sma_120":523.67},{"date":"2025-04-29","open":456.67,"high":464.39,"low":452.96,"close":463.9,"volume":524639,"rsi_14":65.4,"sma_20":463.13,"sma_60":497.13,"sma_120":523.37},{"date":"2025-04-30","open":454.41,"high":463.76,"low":449.35,"close":463.28,"volume":480159,"rsi_14":49.03,"sma_20":462.25,"sma_60":496.03,"sma_120":523.08},{"date":"2025-05-01","open":462.99,"high":469.92,"low":457.23,"close":462.8,"volume":345403,"rsi_14":58.17,"sma_20":461.06,"sma_60":494.95,"sma_120":522.71},{"date":"2025-05-02","open":472.11,"high":477.77,"low":468.72,"close":476.52,"volume":341533,"rsi_14":58.98,"sma_20":462.49,"sma_60":494.05,"sma_120":522.02},{"date":"2025-05-05","open":474.87,"high":479.5,"low":472.15,"close":474.47,"volume":314314,"rsi_14":53.72,"sma_20":465.42,"sma_60":493.04,"sma_120":521.47},{"date":"2025-05-06","open":465.54,"high":474.75,"low":465.54,"close":469.39,"volume":331093,"rsi_14":49.56,"sma_20":467.81,"sma_60":491.99,"sma_120":520.83},{"date":"2025-05-07","open":472.85,"high":477.34,"low":470.27,"close":474.46,"volume":429029,"rsi_14":60.91,"sma_20":470.55,"sma_60":491.18,"sma_120":520.14},{"date":"2025-05-08","open":477.9,"high":487.52,"low":475.65,"close":482.56,"volume":390303,"rsi_14":63.98,"sma_20":471.35,"sma_60":490.52,"sma_120":519.53},{"date":"2025-05-09","open":485.19,"high":488.0,"low":482.63,"close":485.69,"volume":394125,"rsi_14":76.58,"sma_20":473.13,"sma_60":489.94,"sma_120":518.97},{"date":"2025-05-12","open":504.97,"high":510.34,"low":503.28,"close":508.92,"volume":595294,"rsi_14":78.53,"sma_20":475.48,"sma_60":489.54,"sma_120":518.59},{"date":"2025-05-13","open":509.41,"high":516.88,"low":507.26,"close":512.84,"volume":393159,"rsi_14":78.48,"sma_20":477.74,"sma_60":489.1,"sma_120":518.23},{"date":"2025-05-14","open":513.34,"high":518.63,"low":512.21,"close":514.8,"volume":566993,"rsi_14":78.41,"sma_20":480.0,"sma_60":488.68,"sma_120":517.87},{"date":"2025-05-15","open":511.41,"high":513.9,"low":508.86,"close":512.7,"volume":298212,"rsi_14":84.48,"sma_20":482.82,"sma_60":488.18,"sma_120":517.51},{"date":"2025-05-16","open":513.15,"high":517.84,"low":510.2,"close":517.2,"volume":338226,"rsi_14":84.9,"sma_20":485.8,"sma_60":487.9,"sma_120":517.2},{"date":"2025-05-19","open":511.92,"high":517.69,"low":511.01,"close":515.36,"volume":337984,"rsi_14":82.24,"sma_20":489.35,"sma_60":487.76,"sma_120":516.8},{"date":"2025-05-20","open":511.05,"high":515.49,"low":509.65,"close":512.05,"volume":422754,"rsi_14":79.49,"sma_20":491.91,"sma_60":487.56,"sma_120":516.36},{"date":"2025-05-21","open":507.1,"high":511.56,"low":503.32,"close":504.38,"volume":846595,"rsi_14":72.95,"sma_20":493.88,"sma_60":487.38,"sma_120":515.87},{"date":"2025-05-22","open":504.06,"high":506.57,"low":500.17,"close":501.51,"volume":487031,"rsi_14":65.33,"sma_20":495.58,"sma_60":487.09,"sma_120":515.32},{"date":"2025-05-23","open":493.06,"high":501.09,"low":493.06,"close":497.81,"volume":379427,"rsi_14":65.26,"sma_20":497.51,"sma_60":486.73,"sma_120":514.76},{"date":"2025-05-27","open":506.12,"high":511.13,"low":501.73,"close":510.67,"volume":392820,"rsi_14":74.5,"sma_20":499.96,"sma_60":486.4,"sma_120":514.29},{"date":"2025-05-28","open":511.05,"high":511.34,"low":502.86,"close":503.38,"volume":409902,"rsi_14":66.72,"sma_20":501.89,"sma_60":486.04,"sma_120":513.82},{"date":"2025-05-29","open":505.92,"high":506.99,"low":501.14,"close":503.2,"volume":438312,"rsi_14":63.14,"sma_20":503.83,"sma_60":486.23,"sma_120":513.36},{"date":"2025-05-30","open":501.55,"high":503.84,"low":498.37,"close":502.53,"volume":932956,"rsi_14":61.06,"sma_20":505.77,"sma_60":486.24,"sma_120":512.92},{"date":"2025-06-02","open":498.36,"high":504.17,"low":494.12,"close":503.41,"volume":495247,"rsi_14":44.87,"sma_20":507.05,"sma_60":486.36,"sma_120":512.47},{"date":"2025-06-03","open":502.26,"high":507.66,"low":497.18,"close":506.48,"volume":404573,"rsi_14":43.98,"sma_20":508.67,"sma_60":486.59,"sma_120":512.06},{"date":"2025-06-04","open":507.2,"high":507.64,"low":499.31,"close":500.83,"volume":641019,"rsi_14":37.66,"sma_20":510.26,"sma_60":487.04,"sma_120":511.68},{"date":"2025-06-05","open":502.37,"high":504.78,"low":496.74,"close":501.69,"volume":531466,"rsi_14":40.05,"sma_20":511.64,"sma_60":487.55,"sma_120":511.36},{"date":"2025-06-06","open":509.28,"high":512.7,"low":506.41,"close":511.8,"volume":326471,"rsi_14":45.56,"sma_20":513.12,"sma_60":488.18,"sma_120":511.09},{"date":"2025-06-09","open":514.4,"high":514.65,"low":506.25,"close":511.26,"volume":402173,"rsi_14":46.57,"sma_20":514.42,"sma_60":488.95,"sma_120":510.85},{"date":"2025-06-10","open":510.37,"high":512.63,"low":506.49,"close":509.86,"volume":455680,"rsi_14":48.1,"sma_20":514.47,"sma_60":489.46,"sma_120":510.57},{"date":"2025-06-11","open":508.51,"high":512.41,"low":506.74,"close":508.85,"volume":335979,"rsi_14":54.38,"sma_20":514.27,"sma_60":489.84,"sma_120":510.28},{"date":"2025-06-12","open":503.0,"high":510.06,"low":500.37,"close":508.76,"volume":350269,"rsi_14":57.5,"sma_20":513.96,"sma_60":490.29,"sma_120":510.06},{"date":"2025-06-13","open":501.63,"high":504.15,"low":493.49,"close":495.07,"volume":393339,"rsi_14":47.65,"sma_20":513.07,"sma_60":490.33,"sma_120":509.88},{"date":"2025-06-16","open":500.87,"high":510.32,"low":499.71,"close":506.15,"volume":359420,"rsi_14":46.0,"sma_20":512.51,"sma_60":490.66,"sma_120":509.77},{"date":"2025-06-17","open":501.92,"high":505.5,"low":497.56,"close":500.06,"volume":340908,"rsi_14":47.0,"sma_20":511.73,"sma_60":490.9,"sma_120":509.56},{"date":"2025-06-18","open":500.01,"high":507.26,"low":498.61,"close":499.76,"volume":541394,"rsi_14":46.89,"sma_20":511.11,"sma_60":490.87,"sma_120":509.33},{"date":"2025-06-20","open":502.76,"high":504.26,"low":497.09,"close":503.62,"volume":976393,"rsi_14":50.93,"sma_20":511.07,"sma_60":490.86,"sma_120":509.09},{"date":"2025-06-23","open":504.89,"high":513.11,"low":500.07,"close":512.12,"volume":504816,"rsi_14":56.58,"sma_20":511.61,"sma_60":491.09,"sma_120":508.89},{"date":"2025-06-24","open":517.35,"high":520.7,"low":513.42,"close":514.47,"volume":537115,"rsi_14":56.1,"sma_20":512.45,"sma_60":491.47,"sma_120":508.77},{"date":"2025-06-25","open":516.22,"high":517.51,"low":510.86,"close":517.11,"volume":356964,"rsi_14":63.02,"sma_20":512.78,"sma_60":492.17,"sma_120":508.72},{"date":"2025-06-26","open":517.12,"high":520.06,"low":510.3,"close":518.56,"volume":616507,"rsi_14":63.36,"sma_20":513.55,"sma_60":492.86,"sma_120":508.66},{"date":"2025-06-27","open":520.49,"high":526.53,"low":516.28,"close":521.11,"volume":655105,"rsi_14":58.38,"sma_20":514.45,"sma_60":493.51,"sma_120":508.64},{"date":"2025-06-30","open":522.86,"high":527.3,"low":520.86,"close":526.7,"volume":442144,"rsi_14":62.73,"sma_20":515.68,"sma_60":494.17,"sma_120":508.63},{"date":"2025-07-01","open":523.89,"high":533.87,"low":519.33,"close":531.5,"volume":401950,"rsi_14":66.9,"sma_20":517.1,"sma_60":495.55,"sma_120":508.69},{"date":"2025-07-02","open":532.25,"high":535.8,"low":528.34,"close":535.29,"volume":520948,"rsi_14":69.79,"sma_20":518.56,"sma_60":497.55,"sma_120":508.81},{"date":"2025-07-03","open":534.71,"high":538.06,"low":531.57,"close":536.14,"volume":264141,"rsi_14":70.27,"sma_20":520.35,"sma_60":499.47,"sma_120":508.87},{"date":"2025-07-07","open":536.83,"high":541.24,"low":526.31,"close":529.35,"volume":455864,"rsi_14":78.26,"sma_20":521.75,"sma_60":501.31,"sma_120":509.05},{"date":"2025-07-08","open":531.37,"high":532.79,"low":528.07,"close":529.01,"volume":385696,"rsi_14":72.89,"sma_20":522.62,"sma_60":502.37,"sma_120":509.2},{"date":"2025-07-09","open":533.36,"high":534.76,"low":527.8,"close":532.36,"volume":350630,"rsi_14":84.23,"sma_20":523.69,"sma_60":503.75,"sma_120":509.31},{"date":"2025-07-10","open":534.76,"high":540.52,"low":533.62,"close":535.36,"volume":408115,"rsi_14":85.69,"sma_20":524.99,"sma_60":504.98,"sma_120":509.35},{"date":"2025-07-11","open":531.42,"high":532.4,"low":527.62,"close":529.24,"volume":358608,"rsi_14":74.57,"sma_20":526.02,"sma_60":506.01,"sma_120":509.27},{"date":"2025-07-14","open":528.76,"high":533.74,"low":528.25,"close":531.88,"volume":355859,"rsi_14":71.35,"sma_20":527.19,"sma_60":507.05,"sma_120":509.16},{"date":"2025-07-15","open":530.0,"high":530.0,"low":515.52,"close":515.78,"volume":559698,"rsi_14":51.09,"sma_20":528.24,"sma_60":508.04,"sma_120":508.86},{"date":"2025-07-16","open":517.63,"high":520.63,"low":509.48,"close":517.92,"volume":429576,"rsi_14":50.68,"sma_20":528.84,"sma_60":509.05,"sma_120":508.55},{"date":"2025-07-17","open":516.42,"high":533.28,"low":516.42,"close":532.71,"volume":477550,"rsi_14":59.71,"sma_20":530.49,"sma_60":510.52,"sma_120":508.36},{"date":"2025-07-18","open":534.86,"high":537.53,"low":532.26,"close":537.37,"volume":406246,"rsi_14":60.85,"sma_20":532.4,"sma_60":511.81,"sma_120":508.2},{"date":"2025-07-21","open":537.54,"high":537.82,"low":526.86,"close":527.47,"volume":329221,"rsi_14":50.49,"sma_20":533.6,"sma_60":512.85,"sma_120":507.97},{"date":"2025-07-22","open":528.6,"high":530.81,"low":523.85,"close":529.51,"volume":305823,"rsi_14":48.7,"sma_20":534.49,"sma_60":513.89,"sma_120":507.68},{"date":"2025-07-23","open":531.75,"high":532.43,"low":526.61,"close":529.88,"volume":462009,"rsi_14":46.3,"sma_20":535.27,"sma_60":515.08,"sma_120":507.36},{"date":"2025-07-24","open":512.33,"high":512.59,"low":494.31,"close":510.29,"volume":864530,"rsi_14":35.93,"sma_20":534.92,"sma_60":515.89,"sma_120":507.11},{"date":"2025-07-25","open":509.89,"high":520.45,"low":509.23,"close":514.19,"volume":465240,"rsi_14":41.48,"sma_20":534.7,"sma_60":516.71,"sma_120":506.92},{"date":"2025-07-28","open":514.3,"high":523.15,"low":510.48,"close":511.62,"volume":456183,"rsi_14":40.47,"sma_20":534.22,"sma_60":517.5,"sma_120":506.76},{"date":"2025-07-29","open":514.23,"high":516.44,"low":508.93,"close":512.57,"volume":420126,"rsi_14":39.91,"sma_20":533.58,"sma_60":518.34,"sma_120":506.64},{"date":"2025-07-30","open":515.76,"high":517.84,"low":507.63,"close":511.35,"volume":483635,"rsi_14":37.32,"sma_20":532.64,"sma_60":518.93,"sma_120":506.49},{"date":"2025-07-31","open":509.81,"high":516.89,"low":506.42,"close":509.82,"volume":553273,"rsi_14":39.36,"sma_20":531.43,"sma_60":519.55,"sma_120":506.29},{"date":"2025-08-01","open":500.09,"high":500.81,"low":488.63,"close":493.42,"volume":496337,"rsi_14":31.1,"sma_20":529.34,"sma_60":519.98,"sma_120":505.99},{"date":"2025-08-04","open":496.71,"high":502.68,"low":496.71,"close":499.67,"volume":306446,"rsi_14":40.64,"sma_20":527.83,"sma_60":520.41,"sma_120":505.79},{"date":"2025-08-05","open":502.64,"high":505.41,"low":496.51,"close":498.44,"volume":267302,"rsi_14":38.57,"sma_20":526.28,"sma_60":520.68,"sma_120":505.6},{"date":"2025-08-06","open":500.03,"high":502.51,"low":497.41,"close":501.79,"volume":349772,"rsi_14":29.09,"sma_20":524.73,"sma_60":520.95,"sma_120":505.44},{"date":"2025-08-07","open":503.29,"high":504.69,"low":491.06,"close":491.94,"volume":399588,"rsi_14":21.3,"sma_20":522.52,"sma_60":520.66,"sma_120":505.1},{"date":"2025-08-08","open":495.29,"high":498.64,"low":492.97,"close":498.37,"volume":331750,"rsi_14":30.76,"sma_20":520.96,"sma_60":520.41,"sma_120":504.76},{"date":"2025-08-11","open":499.7,"high":502.72,"low":497.47,"close":500.04,"volume":356984,"rsi_14":30.41,"sma_20":519.34,"sma_60":520.16,"sma_120":504.42},{"date":"2025-08-12","open":503.34,"high":510.41,"low":498.84,"close":510.25,"volume":371357,"rsi_14":38.45,"sma_20":519.06,"sma_60":520.12,"sma_120":504.15},{"date":"2025-08-13","open":512.34,"high":514.26,"low":491.51,"close":502.61,"volume":625313,"rsi_14":44.72,"sma_20":518.28,"sma_60":519.87,"sma_120":503.89},{"date":"2025-08-14","open":501.58,"high":509.29,"low":497.22,"close":506.99,"volume":467390,"rsi_14":45.07,"sma_20":516.97,"sma_60":519.73,"sma_120":503.75},{"date":"2025-08-15","open":508.28,"high":508.92,"low":496.18,"close":496.51,"volume":424794,"rsi_14":40.71,"sma_20":514.9,"sma_60":519.47,"sma_120":503.51},{"date":"2025-08-18","open":494.89,"high":499.8,"low":494.63,"close":499.03,"volume":365792,"rsi_14":40.72,"sma_20":513.45,"sma_60":519.38,"sma_120":503.38},{"date":"2025-08-19","open":497.93,"high":502.02,"low":497.58,"close":499.65,"volume":338734,"rsi_14":41.79,"sma_20":511.94,"sma_60":519.34,"sma_120":503.22},{"date":"2025-08-20","open":498.25,"high":500.45,"low":494.91,"close":498.8,"volume":443042,"rsi_14":42.15,"sma_20":510.36,"sma_60":519.36,"sma_120":503.05},{"date":"2025-08-21","open":497.06,"high":498.88,"low":492.69,"close":498.64,"volume":305123,"rsi_14":52.86,"sma_20":509.77,"sma_60":519.15,"sma_120":502.78},{"date":"2025-08-22","open":502.02,"high":513.98,"low":499.52,"close":510.17,"volume":442126,"rsi_14":57.4,"sma_20":509.56,"sma_60":519.27,"sma_120":502.65},{"date":"2025-08-25","open":509.75,"high":511.45,"low":502.18,"close":504.81,"volume":350188,"rsi_14":54.25,"sma_20":509.21,"sma_60":519.29,"sma_120":502.76},{"date":"2025-08-26","open":502.41,"high":510.25,"low":501.97,"close":510.14,"volume":466591,"rsi_14":55.42,"sma_20":509.01,"sma_60":519.42,"sma_120":502.83},{"date":"2025-08-27","open":509.73,"high":514.5,"low":509.17,"close":511.5,"volume":273940,"rsi_14":64.27,"sma_20":508.93,"sma_60":519.56,"sma_120":502.96},{"date":"2025-08-28","open":512.38,"high":513.21,"low":508.79,"close":509.89,"volume":353090,"rsi_14":59.04,"sma_20":508.85,"sma_60":519.61,"sma_120":503.1},{"date":"2025-08-29","open":510.43,"high":515.02,"low":506.82,"close":508.09,"volume":418838,"rsi_14":56.31,"sma_20":509.52,"sma_60":519.74,"sma_120":503.39},{"date":"2025-09-02","open":503.06,"high":506.15,"low":497.02,"close":506.13,"volume":384708,"rsi_14":46.29,"sma_20":509.84,"sma_60":519.81,"sma_120":503.68},{"date":"2025-09-03","open":503.7,"high":507.19,"low":495.24,"close":500.58,"volume":417256,"rsi_14":48.1,"sma_20":509.95,"sma_60":519.62,"sma_120":503.9},{"date":"2025-09-04","open":503.33,"high":506.34,"low":499.37,"close":505.22,"volume":454111,"rsi_14":48.36,"sma_20":510.13,"sma_60":519.52,"sma_120":504.23},{"date":"2025-09-05","open":504.82,"high":505.19,"low":481.28,"close":482.89,"volume":678087,"rsi_14":39.62,"sma_20":509.67,"sma_60":519.06,"sma_120":504.26},{"date":"2025-09-08","open":484.93,"high":487.2,"low":478.97,"close":486.01,"volume":594402,"rsi_14":40.17,"sma_20":509.04,"sma_60":518.67,"sma_120":504.26},{"date":"2025-09-09","open":484.28,"high":492.02,"low":481.72,"close":486.9,"volume":434914,"rsi_14":40.41,"sma_20":508.38,"sma_60":518.3,"sma_120":504.29},{"date":"2025-09-10","open":486.39,"high":490.65,"low":482.87,"close":485.58,"volume":415562,"rsi_14":40.12,"sma_20":507.13,"sma_60":518.14,"sma_120":504.24},{"date":"2025-09-11","open":485.89,"high":494.59,"low":484.08,"close":494.43,"volume":465016,"rsi_14":47.22,"sma_20":506.71,"sma_60":517.94,"sma_120":504.3},{"date":"2025-09-12","open":494.72,"high":495.01,"low":489.41,"close":490.59,"volume":302148,"rsi_14":35.59,"sma_20":505.88,"sma_60":517.78,"sma_120":504.34},{"date":"2025-09-15","open":492.08,"high":492.08,"low":480.07,"close":481.29,"volume":632817,"rsi_14":33.64,"sma_20":505.11,"sma_60":517.47,"sma_120":504.17},{"date":"2025-09-16","open":481.75,"high":482.72,"low":477.32,"close":479.79,"volume":576356,"rsi_14":27.7,"sma_20":504.13,"sma_60":517.06,"sma_120":503.96},{"date":"2025-09-17","open":480.56,"high":486.99,"low":476.11,"close":479.83,"volume":771196,"rsi_14":26.28,"sma_20":503.13,"sma_60":516.52,"sma_120":503.81},{"date":"2025-09-18","open":482.3,"high":488.99,"low":481.35,"close":484.98,"volume":561212,"rsi_14":32.28,"sma_20":502.43,"sma_60":516.02,"sma_120":503.74},{"date":"2025-09-19","open":484.59,"high":484.67,"low":479.99,"close":483.13,"volume":1500975,"rsi_14":32.26,"sma_20":501.64,"sma_60":515.44,"sma_120":503.8},{"date":"2025-09-22","open":481.29,"high":489.56,"low":478.06,"close":487.91,"volume":551438,"rsi_14":37.55,"sma_20":500.52,"sma_60":514.92,"sma_120":503.89},{"date":"2025-09-23","open":487.09,"high":494.18,"low":483.91,"close":487.68,"volume":389995,"rsi_14":40.49,"sma_20":499.65,"sma_60":514.36,"sma_120":503.94},{"date":"2025-09-24","open":488.08,"high":490.26,"low":483.22,"close":485.47,"volume":376690,"rsi_14":34.9,"sma_20":498.4,"sma_60":513.66,"sma_120":503.92},{"date":"2025-09-25","open":484.59,"high":489.77,"low":481.89,"close":485.53,"volume":382297,"rsi_14":53.05,"sma_20":497.08,"sma_60":512.88,"sma_120":504.22},{"date":"2025-09-26","open":493.47,"high":498.96,"low":490.53,"close":492.77,"volume":625173,"rsi_14":57.15,"sma_20":496.22,"sma_60":512.17,"sma_120":504.86},{"date":"2025-09-29","open":493.3,"high":494.47,"low":490.19,"close":493.07,"volume":477954,"rsi_14":56.61,"sma_20":495.46,"sma_60":511.44,"sma_120":505.46},{"date":"2025-09-30","open":492.7,"high":495.18,"low":482.19,"close":484.84,"volume":743772,"rsi_14":49.31,"sma_20":494.38,"sma_60":510.68,"sma_120":506.0},{"date":"2025-10-01","open":483.31,"high":483.39,"low":474.89,"close":480.25,"volume":508868,"rsi_14":35.62,"sma_20":493.35,"sma_60":509.86,"sma_120":506.11},{"date":"2025-10-02","open":480.84,"high":488.0,"low":480.84,"close":484.26,"volume":490069,"rsi_14":43.6,"sma_20":492.28,"sma_60":509.05,"sma_120":506.4},{"date":"2025-10-03","open":484.3,"high":487.36,"low":480.14,"close":485.58,"volume":455413,"rsi_14":55.17,"sma_20":492.42,"sma_60":508.2,"sma_120":506.59},{"date":"2025-10-06","open":485.46,"high":489.66,"low":482.41,"close":487.37,"volume":350696,"rsi_14":59.07,"sma_20":492.49,"sma_60":507.5,"sma_120":506.75},{"date":"2025-10-07","open":490.58,"high":493.95,"low":487.69,"close":491.29,"volume":528979,"rsi_14":62.55,"sma_20":492.71,"sma_60":506.81,"sma_120":506.93},{"date":"2025-10-08","open":491.91,"high":491.91,"low":483.43,"close":483.77,"volume":540725,"rsi_14":48.75,"sma_20":492.62,"sma_60":506.27,"sma_120":507.15},{"date":"2025-10-09","open":487.2,"high":489.15,"low":481.51,"close":484.97,"volume":324621,"rsi_14":51.94,"sma_20":492.14,"sma_60":505.71,"sma_120":507.38},{"date":"2025-10-10","open":486.79,"high":489.68,"low":472.32,"close":473.17,"volume":460597,"rsi_14":36.46,"sma_20":491.26,"sma_60":504.7,"sma_120":507.61},{"date":"2025-10-13","open":479.79,"high":480.97,"low":474.04,"close":475.52,"volume":404124,"rsi_14":39.25,"sma_20":490.97,"sma_60":503.66,"sma_120":507.73},{"date":"2025-10-14","open":471.56,"high":486.06,"low":471.56,"close":480.17,"volume":448299,"rsi_14":45.51,"sma_20":490.99,"sma_60":502.86,"sma_120":507.85},{"date":"2025-10-15","open":483.82,"high":487.25,"low":472.27,"close":474.99,"volume":500548,"rsi_14":41.78,"sma_20":490.74,"sma_60":501.94,"sma_120":507.91},{"date":"2025-10-16","open":475.9,"high":478.04,"low":457.93,"close":461.63,"volume":600228,"rsi_14":27.82,"sma_20":489.56,"sma_60":500.78,"sma_120":507.93},{"date":"2025-10-17","open":461.94,"high":464.57,"low":456.96,"close":464.11,"volume":1065274,"rsi_14":30.0,"sma_20":488.59,"sma_60":500.0,"sma_120":507.94},{"date":"2025-10-20","open":465.87,"high":470.49,"low":465.87,"close":466.51,"volume":761780,"rsi_14":36.23,"sma_20":487.51,"sma_60":499.19,"sma_120":507.95},{"date":"2025-10-21","open":465.46,"high":475.43,"low":465.46,"close":473.1,"volume":532533,"rsi_14":44.79,"sma_20":486.77,"sma_60":498.54,"sma_120":508.02},{"date":"2025-10-22","open":473.14,"high":475.55,"low":465.97,"close":466.58,"volume":583560,"rsi_14":37.57,"sma_20":485.81,"sma_60":497.74,"sma_120":508.04},{"date":"2025-10-23","open":470.38,"high":473.42,"low":466.28,"close":471.91,"volume":374592,"rsi_14":40.9,"sma_20":485.12,"sma_60":497.05,"sma_120":507.99},{"date":"2025-10-24","open":474.18,"high":476.54,"low":471.54,"close":472.93,"volume":309793,"rsi_14":40.29,"sma_20":484.12,"sma_60":496.4,"sma_120":507.97},{"date":"2025-10-27","open":477.15,"high":480.22,"low":474.41,"close":478.31,"volume":488783,"rsi_14":41.43,"sma_20":483.37,"sma_60":496.11,"sma_120":508.05},{"date":"2025-10-28","open":477.1,"high":481.3,"low":473.92,"close":478.22,"volume":429724,"rsi_14":45.94,"sma_20":483.04,"sma_60":495.75,"sma_120":508.08},{"date":"2025-10-29","open":471.71,"high":477.01,"low":469.66,"close":472.29,"volume":676740,"rsi_14":41.33,"sma_20":482.63,"sma_60":495.31,"sma_120":507.99},{"date":"2025-10-30","open":456.73,"high":460.12,"low":445.13,"close":448.18,"volume":1265422,"rsi_14":35.37,"sma_20":480.81,"sma_60":494.41,"sma_120":507.68},{"date":"2025-10-31","open":452.66,"high":452.66,"low":436.43,"close":446.86,"volume":1003206,"rsi_14":33.01,"sma_20":478.84,"sma_60":493.64,"sma_120":507.15},{"date":"2025-11-03","open":445.34,"high":449.71,"low":442.0,"close":446.48,"volume":826477,"rsi_14":28.97,"sma_20":476.77,"sma_60":492.77,"sma_120":506.59},{"date":"2025-11-04","open":444.85,"high":452.07,"low":442.6,"close":446.1,"volume":532438,"rsi_14":30.82,"sma_20":474.48,"sma_60":491.86,"sma_120":506.01},{"date":"2025-11-05","open":445.73,"high":456.47,"low":443.49,"close":453.08,"volume":592720,"rsi_14":43.8,"sma_20":472.93,"sma_60":490.89,"sma_120":505.51},{"date":"2025-11-06","open":451.9,"high":456.77,"low":446.64,"close":451.55,"volume":514430,"rsi_14":40.76,"sma_20":471.23,"sma_60":490.03,"sma_120":504.95},{"date":"2025-11-07","open":447.76,"high":456.55,"low":444.79,"close":455.41,"volume":697536,"rsi_14":42.0,"sma_20":470.33,"sma_60":489.16,"sma_120":504.44},{"date":"2025-11-10","open":456.05,"high":457.28,"low":449.04,"close":454.88,"volume":467525,"rsi_14":34.75,"sma_20":469.21,"sma_60":488.43,"sma_120":503.95},{"date":"2025-11-11","open":455.34,"high":461.52,"low":453.6,"close":460.47,"volume":501628,"rsi_14":43.97,"sma_20":468.13,"sma_60":487.75,"sma_120":503.56},{"date":"2025-11-12","open":463.26,"high":470.11,"low":461.64,"close":466.02,"volume":393861,"rsi_14":44.15,"sma_20":467.59,"sma_60":487.15,"sma_120":503.25},{"date":"2025-11-13","open":463.42,"high":466.19,"low":453.72,"close":455.0,"volume":635593,"rsi_14":36.84,"sma_20":467.18,"sma_60":486.39,"sma_120":502.87},{"date":"2025-11-14","open":454.89,"high":460.17,"low":450.46,"close":453.6,"volume":660680,"rsi_14":31.26,"sma_20":466.57,"sma_60":485.6,"sma_120":502.38},{"date":"2025-11-17","open":452.22,"high":453.61,"low":433.18,"close":436.56,"volume":1065812,"rsi_14":25.2,"sma_20":464.97,"sma_60":484.33,"sma_120":501.8},{"date":"2025-11-18","open":431.84,"high":441.6,"low":426.99,"close":438.55,"volume":908664,"rsi_14":28.78,"sma_20":463.14,"sma_60":483.19,"sma_120":501.24},{"date":"2025-11-19","open":439.86,"high":446.17,"low":438.19,"close":445.48,"volume":608233,"rsi_14":46.77,"sma_20":462.0,"sma_60":482.07,"sma_120":500.75},{"date":"2025-11-20","open":451.74,"high":455.58,"low":437.01,"close":437.38,"volume":706566,"rsi_14":42.43,"sma_20":460.17,"sma_60":480.79,"sma_120":500.18},{"date":"2025-11-21","open":439.3,"high":448.76,"low":438.45,"close":443.26,"volume":524537,"rsi_14":46.95,"sma_20":458.59,"sma_60":479.64,"sma_120":499.63},{"date":"2025-11-24","open":443.5,"high":445.58,"low":439.49,"close":441.76,"volume":1099605,"rsi_14":46.29,"sma_20":456.66,"sma_60":478.5,"sma_120":499.12},{"date":"2025-11-25","open":441.85,"high":450.97,"low":441.85,"close":448.47,"volume":451225,"rsi_14":46.09,"sma_20":455.07,"sma_60":477.5,"sma_120":498.65},{"date":"2025-11-26","open":447.62,"high":453.01,"low":446.45,"close":449.11,"volume":387428,"rsi_14":47.44,"sma_20":453.82,"sma_60":476.6,"sma_120":498.11},{"date":"2025-11-28","open":451.76,"high":455.07,"low":448.38,"close":451.36,"volume":271271,"rsi_14":46.32,"sma_20":453.9,"sma_60":475.66,"sma_120":497.59},{"date":"2025-12-01","open":447.53,"high":456.11,"low":443.61,"close":450.54,"volume":579798,"rsi_14":47.12,"sma_20":454.01,"sma_60":475.09,"sma_120":497.08},{"date":"2025-12-02","open":453.07,"high":455.82,"low":447.96,"close":452.4,"volume":435194,"rsi_14":44.37,"sma_20":454.23,"sma_60":474.5,"sma_120":496.58},{"date":"2025-12-03","open":453.38,"high":466.3,"low":452.88,"close":465.59,"volume":614416,"rsi_14":49.73,"sma_20":455.14,"sma_60":474.11,"sma_120":496.21},{"date":"2025-12-04","open":467.8,"high":473.69,"low":466.22,"close":469.55,"volume":533340,"rsi_14":60.07,"sma_20":455.89,"sma_60":473.81,"sma_120":495.98},{"date":"2025-12-05","open":467.17,"high":476.03,"low":467.17,"close":472.47,"volume":451184,"rsi_14":62.8,"sma_20":456.86,"sma_60":473.41,"sma_120":495.68},{"date":"2025-12-08","open":470.06,"high":473.09,"low":468.18,"close":472.15,"volume":547427,"rsi_14":81.18,"sma_20":457.63,"sma_60":473.07,"sma_120":495.43},{"date":"2025-12-09","open":472.89,"high":479.9,"low":469.34,"close":473.61,"volume":404149,"rsi_14":81.01,"sma_20":458.57,"sma_60":472.92,"sma_120":495.19},{"date":"2025-12-10","open":478.12,"high":495.41,"low":475.12,"close":492.48,"volume":978681,"rsi_14":84.32,"sma_20":460.19,"sma_60":473.1,"sma_120":495.08},{"date":"2025-12-11","open":491.85,"high":496.7,"low":488.17,"close":493.82,"volume":1313737,"rsi_14":95.72,"sma_20":461.59,"sma_60":473.31,"sma_120":494.91},{"date":"2025-12-12","open":494.92,"high":495.38,"low":487.9,"close":488.88,"volume":526933,"rsi_14":87.53,"sma_20":463.3,"sma_60":473.35,"sma_120":494.68},{"date":"2025-12-15","open":492.69,"high":494.2,"low":479.11,"close":486.77,"volume":495949,"rsi_14":86.65,"sma_20":464.98,"sma_60":473.38,"sma_120":494.41},{"date":"2025-12-16","open":488.14,"high":489.83,"low":480.62,"close":481.92,"volume":603943,"rsi_14":78.09,"sma_20":467.27,"sma_60":473.25,"sma_120":494.09},{"date":"2025-12-17","open":483.07,"high":488.27,"low":481.74,"close":482.81,"volume":712863,"rsi_14":78.18,"sma_20":469.5,"sma_60":473.14,"sma_120":493.75},{"date":"2025-12-18","open":484.05,"high":488.47,"low":482.04,"close":483.0,"volume":800161,"rsi_14":77.41,"sma_20":471.4,"sma_60":473.07,"sma_120":493.37},{"date":"2025-12-19","open":484.24,"high":488.11,"low":481.95,"close":484.47,"volume":1865487,"rsi_14":79.06,"sma_20":473.78,"sma_60":473.02,"sma_120":492.95},{"date":"2025-12-22","open":486.1,"high":491.49,"low":485.93,"close":491.15,"volume":465733,"rsi_14":80.66,"sma_20":476.19,"sma_60":472.97,"sma_120":492.57},{"date":"2025-12-23","open":492.9,"high":494.76,"low":490.32,"close":493.59,"volume":427983,"rsi_14":76.69,"sma_20":478.81,"sma_60":472.95,"sma_120":492.19},{"date":"2025-12-24","open":493.04,"high":500.77,"low":493.04,"close":496.15,"volume":270205,"rsi_14":76.06,"sma_20":481.22,"sma_60":473.11,"sma_120":491.9},{"date":"2025-12-26","open":496.18,"high":497.63,"low":494.1,"close":497.01,"volume":273306,"rsi_14":75.05,"sma_20":483.64,"sma_60":473.36,"sma_120":491.61},{"date":"2025-12-29","open":502.13,"high":502.13,"low":492.35,"close":492.99,"volume":371809,"rsi_14":69.79,"sma_20":485.74,"sma_60":473.48,"sma_120":491.26},{"date":"2025-12-30","open":493.02,"high":493.57,"low":489.52,"close":489.72,"volume":319520,"rsi_14":64.78,"sma_20":487.72,"sma_60":473.52,"sma_120":490.86},{"date":"2025-12-31","open":489.22,"high":490.69,"low":485.59,"close":485.63,"volume":378170,"rsi_14":41.37,"sma_20":489.39,"sma_60":473.47,"sma_120":490.48},{"date":"2026-01-02","open":485.29,"high":489.99,"low":482.32,"close":489.02,"volume":487223,"rsi_14":44.26,"sma_20":490.58,"sma_60":473.4,"sma_120":490.1},{"date":"2026-01-05","open":487.89,"high":509.05,"low":487.74,"close":503.01,"volume":482319,"rsi_14":63.9,"sma_20":492.26,"sma_60":473.69,"sma_120":489.98},{"date":"2026-01-06","open":501.76,"high":508.45,"low":498.46,"close":505.34,"volume":492642,"rsi_14":68.2,"sma_20":493.92,"sma_60":474.01,"sma_120":489.86},{"date":"2026-01-07","open":503.69,"high":505.38,"low":491.67,"close":493.25,"volume":674356,"rsi_14":59.72,"sma_20":494.99,"sma_60":474.32,"sma_120":489.51},{"date":"2026-01-08","open":491.84,"high":503.61,"low":491.48,"close":498.63,"volume":449174,"rsi_14":62.6,"sma_20":496.25,"sma_60":474.68,"sma_120":489.17},{"date":"2026-01-09","open":499.47,"high":505.41,"low":496.27,"close":502.88,"volume":430645,"rsi_14":64.88,"sma_20":496.78,"sma_60":475.03,"sma_120":488.95},{"date":"2026-01-12","open":495.19,"high":507.33,"low":495.19,"close":505.26,"volume":577180,"rsi_14":65.35,"sma_20":497.36,"sma_60":475.51,"sma_120":488.73},{"date":"2026-01-13","open":504.28,"high":506.38,"low":489.33,"close":490.61,"volume":533569,"rsi_14":49.64,"sma_20":497.44,"sma_60":475.97,"sma_120":488.38},{"date":"2026-01-14","open":489.49,"high":502.88,"low":485.96,"close":502.58,"volume":504940,"rsi_14":55.28,"sma_20":498.24,"sma_60":476.6,"sma_120":488.3},{"date":"2026-01-15","open":506.24,"high":512.76,"low":502.21,"close":503.22,"volume":423925,"rsi_14":54.24,"sma_20":499.32,"sma_60":477.19,"sma_120":488.19},{"date":"2026-01-16","open":502.27,"high":507.69,"low":499.86,"close":504.42,"volume":647519,"rsi_14":54.43,"sma_20":500.41,"sma_60":477.68,"sma_120":488.11},{"date":"2026-01-20","open":495.48,"high":501.52,"low":486.48,"close":487.84,"volume":416900,"rsi_14":47.32,"sma_20":500.65,"sma_60":478.02,"sma_120":487.88},{"date":"2026-01-21","open":490.92,"high":504.11,"low":489.54,"close":498.91,"volume":554468,"rsi_14":54.42,"sma_20":501.38,"sma_60":478.44,"sma_120":487.74},{"date":"2026-01-22","open":502.42,"high":506.87,"low":499.91,"close":503.19,"volume":523479,"rsi_14":58.43,"sma_20":501.99,"sma_60":478.92,"sma_120":487.66},{"date":"2026-01-23","open":499.61,"high":501.67,"low":486.32,"close":491.83,"volume":772000,"rsi_14":51.25,"sma_20":501.9,"sma_60":479.12,"sma_120":487.62},{"date":"2026-01-26","open":493.97,"high":497.8,"low":491.95,"close":495.72,"volume":506800,"rsi_14":46.43,"sma_20":501.88,"sma_60":479.39,"sma_120":487.57},{"date":"2026-01-27","open":493.68,"high":496.83,"low":491.35,"close":493.54,"volume":389800,"rsi_14":44.21,"sma_20":501.7,"sma_60":479.72,"sma_120":487.51},{"date":"2026-01-28","open":495.52,"high":498.77,"low":491.77,"close":494.87,"volume":546700,"rsi_14":50.89,"sma_20":501.8,"sma_60":480.48,"sma_120":487.44},{"date":"2026-01-29","open":532.62,"high":537.78,"low":510.94,"close":516.35,"volume":1211600,"rsi_14":58.26,"sma_20":503.14,"sma_60":481.62,"sma_120":487.63},{"date":"2026-01-30","open":522.18,"high":527.96,"low":512.45,"close":522.12,"volume":1159300,"rsi_14":58.85,"sma_20":504.98,"sma_60":482.87,"sma_120":487.82},{"date":"2026-02-02","open":521.34,"high":530.02,"low":516.78,"close":527.06,"volume":697500,"rsi_14":59.79,"sma_20":506.9,"sma_60":484.2,"sma_120":488.03},{"date":"2026-02-03","open":524.4,"high":529.86,"low":514.84,"close":524.95,"volume":707700,"rsi_14":67.38,"sma_20":508.01,"sma_60":485.39,"sma_120":488.14},{"date":"2026-02-04","open":526.48,"high":544.89,"low":526.48,"close":540.26,"volume":1083400,"rsi_14":68.44,"sma_20":509.77,"sma_60":486.85,"sma_120":488.44},{"date":"2026-02-05","open":539.76,"high":542.91,"low":526.98,"close":529.88,"volume":625600,"rsi_14":61.92,"sma_20":511.62,"sma_60":488.08,"sma_120":488.62},{"date":"2026-02-06","open":534.66,"high":541.74,"low":528.86,"close":537.77,"volume":522300,"rsi_14":64.06,"sma_20":513.6,"sma_60":489.48,"sma_120":488.95},{"date":"2026-02-09","open":536.35,"high":541.71,"low":534.01,"close":535.51,"volume":679834,"rsi_14":67.07,"sma_20":504.02,"sma_60":479.83,"sma_120":487.97},{"date":"2026-02-10","open":532.42,"high":533.59,"low":493.28,"close":502.27,"volume":1294338,"rsi_14":49.22,"sma_20":504.25,"sma_60":480.18,"sma_120":487.97},{"date":"2026-02-11","open":502.89,"high":506.54,"low":481.27,"close":482.72,"volume":1351571,"rsi_14":42.8,"sma_20":503.45,"sma_60":480.3,"sma_120":487.81},{"date":"2026-02-12","open":477.66,"high":488.91,"low":448.94,"close":464.18,"volume":1691778,"rsi_14":41.26,"sma_20":501.93,"sma_60":480.52,"sma_120":487.46},{"date":"2026-02-13","open":465.43,"high":474.83,"low":461.22,"close":470.51,"volume":677276,"rsi_14":41.58,"sma_20":500.89,"sma_60":480.87,"sma_120":487.26},{"date":"2026-02-17","open":472.95,"high":478.67,"low":465.49,"close":465.65,"volume":740209,"rsi_14":39.04,"sma_20":499.81,"sma_60":481.15,"sma_120":486.96},{"date":"2026-02-18","open":468.52,"high":480.22,"low":467.93,"close":474.6,"volume":498100,"rsi_14":43.34,"sma_20":507.97,"sma_60":493.34,"sma_120":487.7},{"date":"2026-02-19","open":470.15,"high":472.63,"low":464.44,"close":469.28,"volume":664800,"rsi_14":33.46,"sma_20":506.4,"sma_60":493.85,"sma_120":487.32},{"date":"2026-02-20","open":467.19,"high":468.7,"low":458.59,"close":468.54,"volume":538165,"rsi_14":30.58,"sma_20":504.58,"sma_60":494.25,"sma_120":486.95},{"date":"2026-02-23","open":463.99,"high":467.36,"low":445.6,"close":450.75,"volume":844000,"rsi_14":24.84,"sma_20":502.44,"sma_60":494.38,"sma_120":486.44},{"date":"2026-02-24","open":449.72,"high":463.42,"low":448.65,"close":463.13,"volume":763347,"rsi_14":41.34,"sma_20":496.63,"sma_60":481.59,"sma_120":486.24},{"date":"2026-02-25","open":467.22,"high":475.8,"low":463.31,"close":475.06,"volume":624449,"rsi_14":41.35,"sma_20":495.03,"sma_60":481.94,"sma_120":485.98},{"date":"2026-02-26","open":476.52,"high":484.72,"low":471.94,"close":483.73,"volume":557177,"rsi_14":43.98,"sma_20":494.47,"sma_60":482.36,"sma_120":485.76},{"date":"2026-02-27","open":472.66,"high":476.33,"low":461.95,"close":466.98,"volume":750537,"rsi_14":39.78,"sma_20":492.8,"sma_60":482.54,"sma_120":485.49},{"date":"2026-03-02","open":457.4,"high":474.76,"low":457.4,"close":472.16,"volume":487286,"rsi_14":45.18,"sma_20":491.18,"sma_60":482.71,"sma_120":485.23},{"date":"2026-03-03","open":462.87,"high":466.99,"low":456.01,"close":462.57,"volume":869883,"rsi_14":39.3,"sma_20":488.94,"sma_60":482.63,"sma_120":484.89},{"date":"2026-03-04","open":467.12,"high":471.78,"low":465.48,"close":465.78,"volume":551384,"rsi_14":38.96,"sma_20":487.61,"sma_60":482.79,"sma_120":484.59},{"date":"2026-03-05","open":462.63,"high":470.3,"low":462.08,"close":469.73,"volume":534777,"rsi_14":28.02,"sma_20":485.88,"sma_60":483.03,"sma_120":484.32},{"date":"2026-03-06","open":458.84,"high":462.26,"low":449.63,"close":461.79,"volume":578754,"rsi_14":33.77,"sma_20":483.72,"sma_60":483.43,"sma_120":483.88},{"date":"2026-03-09","open":453.42,"high":459.78,"low":442.08,"close":458.4,"volume":664102,"rsi_14":38.8,"sma_20":481.33,"sma_60":483.75,"sma_120":483.47},{"date":"2026-03-10","open":460.04,"high":460.61,"low":446.5,"close":453.12,"volume":519737,"rsi_14":44.21,"sma_20":479.51,"sma_60":483.85,"sma_120":482.96},{"date":"2026-03-11","open":451.08,"high":456.78,"low":438.44,"close":447.68,"volume":634212,"rsi_14":37.83,"sma_20":476.85,"sma_60":484.0,"sma_120":482.4},{"date":"2026-03-12","open":438.34,"high":446.03,"low":436.85,"close":437.35,"volume":632532,"rsi_14":35.62,"sma_20":473.44,"sma_60":483.87,"sma_120":481.76},{"date":"2026-03-13","open":443.89,"high":445.78,"low":438.45,"close":439.13,"volume":532299,"rsi_14":35.21,"sma_20":468.59,"sma_60":483.81,"sma_120":481.15},{"date":"2026-03-16","open":443.5,"high":446.84,"low":435.31,"close":436.09,"volume":597486,"rsi_14":36.09,"sma_20":465.27,"sma_60":483.58,"sma_120":480.54},{"date":"2026-03-17","open":441.82,"high":447.9,"low":434.9,"close":435.02,"volume":1096110,"rsi_14":26.7,"sma_20":462.87,"sma_60":483.32,"sma_120":479.96},{"date":"2026-03-18","open":432.97,"high":437.15,"low":429.01,"close":429.65,"volume":701848,"rsi_14":17.47,"sma_20":461.14,"sma_60":482.93,"sma_120":479.3},{"date":"2026-03-19","open":427.93,"high":435.08,"low":427.13,"close":431.16,"volume":843485,"rsi_14":23.52,"sma_20":459.15,"sma_60":482.59,"sma_120":478.84},{"date":"2026-03-20","open":427.79,"high":437.06,"low":427.79,"close":436.01,"volume":1824744,"rsi_14":23.01,"sma_20":457.64,"sma_60":482.29,"sma_120":478.39},{"date":"2026-03-23","open":448.67,"high":449.13,"low":438.64,"close":439.95,"volume":938915,"rsi_14":32.02,"sma_20":456.22,"sma_60":481.83,"sma_120":477.97},{"date":"2026-03-24","open":436.33,"high":447.58,"low":433.13,"close":445.18,"volume":610942,"rsi_14":34.04,"sma_20":455.32,"sma_60":481.4,"sma_120":477.61},{"date":"2026-03-25","open":449.43,"high":454.53,"low":442.12,"close":448.87,"volume":691589,"rsi_14":33.63,"sma_20":453.99,"sma_60":480.98,"sma_120":477.2},{"date":"2026-03-26","open":445.88,"high":451.28,"low":443.01,"close":445.16,"volume":390355,"rsi_14":36.08,"sma_20":452.06,"sma_60":480.51,"sma_120":476.79},{"date":"2026-03-27","open":442.95,"high":442.95,"low":432.11,"close":433.89,"volume":531025,"rsi_14":31.64,"sma_20":450.37,"sma_60":479.82,"sma_120":476.37},{"date":"2026-03-30","open":437.43,"high":443.6,"low":433.84,"close":435.5,"volume":534679,"rsi_14":36.11,"sma_20":448.55,"sma_60":478.84,"sma_120":475.97},{"date":"2026-03-31","open":440.52,"high":444.85,"low":433.29,"close":441.43,"volume":632217,"rsi_14":45.05,"sma_20":447.49,"sma_60":477.93,"sma_120":475.62},{"date":"2026-04-01","open":445.5,"high":446.58,"low":424.3,"close":433.76,"volume":645085,"rsi_14":47.49,"sma_20":445.9,"sma_60":476.98,"sma_120":475.16},{"date":"2026-04-02","open":427.32,"high":437.15,"low":419.55,"close":431.04,"volume":619673,"rsi_14":43.4,"sma_20":443.95,"sma_60":476.02,"sma_120":474.7},{"date":"2026-04-06","open":433.27,"high":435.82,"low":427.05,"close":427.53,"volume":483053,"rsi_14":43.2,"sma_20":442.23,"sma_60":475.09,"sma_120":474.17},{"date":"2026-04-07","open":423.94,"high":429.7,"low":419.99,"close":429.18,"volume":805434,"rsi_14":45.49,"sma_20":440.77,"sma_60":474.16,"sma_120":473.65},{"date":"2026-04-08","open":440.76,"high":451.4,"low":440.76,"close":450.08,"volume":862417,"rsi_14":63.06,"sma_20":440.6,"sma_60":473.59,"sma_120":473.33},{"date":"2026-04-09","open":447.08,"high":451.67,"low":443.71,"close":449.88,"volume":878869,"rsi_14":62.15,"sma_20":440.71,"sma_60":472.98,"sma_120":473.0},{"date":"2026-04-10","open":446.13,"high":446.82,"low":438.32,"close":443.36,"volume":621958,"rsi_14":54.76,"sma_20":441.04,"sma_60":472.16,"sma_120":472.56},{"date":"2026-04-13","open":440.21,"high":452.08,"low":439.05,"close":452.02,"volume":655247,"rsi_14":57.31,"sma_20":441.69,"sma_60":471.43,"sma_120":472.19},{"date":"2026-04-14","open":455.0,"high":460.8,"low":451.56,"close":458.91,"volume":527655,"rsi_14":58.17,"sma_20":442.84,"sma_60":470.78,"sma_120":471.95},{"date":"2026-04-15","open":462.58,"high":468.25,"low":459.79,"close":465.03,"volume":526624,"rsi_14":59.29,"sma_20":444.35,"sma_60":470.22,"sma_120":471.79},{"date":"2026-04-16","open":464.53,"high":468.74,"low":455.45,"close":455.92,"volume":498219,"rsi_14":55.69,"sma_20":445.66,"sma_60":469.58,"sma_120":471.53},{"date":"2026-04-17","open":459.21,"high":463.22,"low":451.84,"close":453.16,"volume":1082220,"rsi_14":61.33,"sma_20":446.77,"sma_60":468.94,"sma_120":471.23},{"date":"2026-04-20","open":451.97,"high":458.61,"low":450.89,"close":453.54,"volume":574669,"rsi_14":60.86,"sma_20":447.66,"sma_60":468.38,"sma_120":470.92},{"date":"2026-04-21","open":458.41,"high":464.2,"low":455.73,"close":458.0,"volume":566607,"rsi_14":60.23,"sma_20":448.57,"sma_60":467.83,"sma_120":470.61},{"date":"2026-04-22","open":460.37,"high":465.39,"low":456.93,"close":465.38,"volume":536100,"rsi_14":69.47,"sma_20":449.58,"sma_60":467.17,"sma_120":470.43},{"date":"2026-04-23","open":461.65,"high":463.68,"low":451.26,"close":456.56,"volume":769433,"rsi_14":64.89,"sma_20":449.99,"sma_60":466.33,"sma_120":470.17},{"date":"2026-04-24","open":456.15,"high":464.88,"low":448.96,"close":461.02,"volume":1197059,"rsi_14":68.67,"sma_20":450.73,"sma_60":465.77,"sma_120":470.04},{"date":"2026-04-27","open":460.18,"high":477.59,"low":459.9,"close":474.67,"volume":1008634,"rsi_14":72.75,"sma_20":452.83,"sma_60":465.34,"sma_120":470.01},{"date":"2026-04-28","open":480.65,"high":483.81,"low":471.33,"close":472.18,"volume":581405,"rsi_14":63.61,"sma_20":454.67,"sma_60":464.8,"sma_120":469.92},{"date":"2026-04-29","open":471.67,"high":475.56,"low":465.96,"close":472.21,"volume":547503,"rsi_14":63.78,"sma_20":456.23,"sma_60":464.22,"sma_120":469.87},{"date":"2026-04-30","open":467.8,"high":477.58,"low":460.89,"close":471.62,"volume":709459,"rsi_14":68.78,"sma_20":458.13,"sma_60":463.88,"sma_120":469.93},{"date":"2026-05-01","open":472.43,"high":473.88,"low":463.64,"close":464.07,"volume":536302,"rsi_14":58.07,"sma_20":459.78,"sma_60":463.21,"sma_120":469.9},{"date":"2026-05-04","open":459.38,"high":472.68,"low":459.24,"close":467.15,"volume":415310,"rsi_14":54.73,"sma_20":461.69,"sma_60":462.55,"sma_120":469.87},{"date":"2026-05-05","open":466.78,"high":476.96,"low":465.64,"close":473.19,"volume":406707,"rsi_14":54.7,"sma_20":463.82,"sma_60":461.97,"sma_120":469.83},{"date":"2026-05-06","open":475.6,"high":478.58,"low":471.98,"close":473.83,"volume":514015,"rsi_14":63.4,"sma_20":464.94,"sma_60":461.68,"sma_120":469.85},{"date":"2026-05-07","open":470.64,"high":476.15,"low":456.0,"close":457.43,"volume":604538,"rsi_14":51.77,"sma_20":465.23,"sma_60":460.93,"sma_120":469.69},{"date":"2026-05-08","open":459.52,"high":466.35,"low":457.46,"close":464.13,"volume":604150,"rsi_14":55.55,"sma_20":466.19,"sma_60":460.22,"sma_120":469.57},{"date":"2026-05-11","open":464.57,"high":466.03,"low":459.18,"close":462.28,"volume":549087,"rsi_14":51.63,"sma_20":466.62,"sma_60":458.97,"sma_120":469.4},{"date":"2026-05-12","open":462.54,"high":470.98,"low":458.6,"close":468.68,"volume":845223,"rsi_14":51.11,"sma_20":467.03,"sma_60":458.38,"sma_120":469.28},{"date":"2026-05-13","open":466.41,"high":470.49,"low":464.2,"close":467.74,"volume":521440,"rsi_14":56.78,"sma_20":467.07,"sma_60":458.1,"sma_120":469.2},{"date":"2026-05-14","open":470.22,"high":474.32,"low":465.05,"close":470.59,"volume":427928,"rsi_14":55.95,"sma_20":467.74,"sma_60":458.18,"sma_120":469.35},{"date":"2026-05-15","open":470.13,"high":474.34,"low":467.04,"close":468.94,"volume":585873,"rsi_14":43.44,"sma_20":468.45,"sma_60":458.13,"sma_120":469.5},{"date":"2026-05-18","open":468.99,"high":476.31,"low":462.69,"close":469.73,"volume":429950,"rsi_14":46.32,"sma_20":469.18,"sma_60":458.16,"sma_120":469.66},{"date":"2026-05-19","open":469.31,"high":470.87,"low":461.93,"close":462.34,"volume":423874,"rsi_14":40.55,"sma_20":469.31,"sma_60":458.03,"sma_120":469.75},{"date":"2026-05-20","open":462.01,"high":464.32,"low":455.46,"close":455.87,"volume":698341,"rsi_14":37.11,"sma_20":468.75,"sma_60":457.88,"sma_120":469.74},{"date":"2026-05-21","open":453.43,"high":457.59,"low":437.49,"close":449.19,"volume":795852,"rsi_14":37.48,"sma_20":468.29,"sma_60":457.42,"sma_120":469.68},{"date":"2026-05-22","open":451.07,"high":455.71,"low":448.73,"close":450.92,"volume":629634,"rsi_14":37.83,"sma_20":467.7,"sma_60":456.84,"sma_120":469.6},{"date":"2026-05-26","open":449.63,"high":454.78,"low":448.7,"close":454.1,"volume":475135,"rsi_14":35.11,"sma_20":466.59,"sma_60":456.6,"sma_120":469.57},{"date":"2026-05-27","open":453.03,"high":453.03,"low":435.93,"close":441.81,"volume":576534,"rsi_14":28.71,"sma_20":464.97,"sma_60":456.06,"sma_120":469.39},{"date":"2026-05-28","open":437.85,"high":443.5,"low":435.89,"close":438.5,"volume":675694,"rsi_14":34.82,"sma_20":463.2,"sma_60":455.64,"sma_120":469.13},{"date":"2026-05-29","open":438.39,"high":447.95,"low":437.15,"close":444.34,"volume":1582295,"rsi_14":33.98,"sma_20":461.75,"sma_60":455.25,"sma_120":469.02},{"date":"2026-06-01","open":442.41,"high":452.27,"low":440.64,"close":445.78,"volume":745304,"rsi_14":36.51,"sma_20":460.74,"sma_60":454.83,"sma_120":468.93},{"date":"2026-06-02","open":442.15,"high":449.89,"low":437.31,"close":444.03,"volume":636812,"rsi_14":28.11,"sma_20":459.58,"sma_60":454.5,"sma_120":468.97},{"date":"2026-06-03","open":440.5,"high":443.26,"low":431.91,"close":439.58,"volume":547453,"rsi_14":26.58,"sma_20":457.91,"sma_60":454.16,"sma_120":468.95},{"date":"2026-06-04","open":443.19,"high":457.11,"low":443.19,"close":453.69,"volume":565586,"rsi_14":38.25,"sma_20":456.89,"sma_60":454.14,"sma_120":469.0},{"date":"2026-06-05","open":454.73,"high":455.68,"low":451.45,"close":453.26,"volume":615381,"rsi_14":38.93,"sma_20":456.69,"sma_60":454.21,"sma_120":469.11},{"date":"2026-06-08","open":452.54,"high":454.45,"low":446.33,"close":448.0,"volume":547614,"rsi_14":35.38,"sma_20":455.87,"sma_60":454.37,"sma_120":469.12},{"date":"2026-06-09","open":450.14,"high":453.75,"low":441.19,"close":447.81,"volume":480852,"rsi_14":39.08,"sma_20":455.13,"sma_60":454.48,"sma_120":469.14},{"date":"2026-06-10","open":446.72,"high":452.75,"low":444.28,"close":449.24,"volume":489426,"rsi_14":44.68,"sma_20":454.17,"sma_60":454.68,"sma_120":469.13},{"date":"2026-06-11","open":449.92,"high":450.86,"low":445.19,"close":449.0,"volume":364553,"rsi_14":49.66,"sma_20":453.22,"sma_60":454.88,"sma_120":469.1},{"date":"2026-06-12","open":451.49,"high":462.48,"low":449.95,"close":457.72,"volume":681936,"rsi_14":55.45,"sma_20":452.58,"sma_60":455.33,"sma_120":469.13},{"date":"2026-06-15","open":461.89,"high":465.66,"low":457.76,"close":458.47,"volume":588110,"rsi_14":53.69,"sma_20":452.06,"sma_60":455.76,"sma_120":469.17},{"date":"2026-06-16","open":462.57,"high":471.85,"low":458.85,"close":469.88,"volume":648314,"rsi_14":73.66,"sma_20":452.06,"sma_60":456.3,"sma_120":469.29},{"date":"2026-06-17","open":469.49,"high":475.28,"low":468.38,"close":470.52,"volume":459823,"rsi_14":78.27,"sma_20":452.48,"sma_60":456.78,"sma_120":469.31},{"date":"2026-06-18","open":474.91,"high":476.02,"low":463.69,"close":466.0,"volume":1269312,"rsi_14":69.37,"sma_20":452.97,"sma_60":457.1,"sma_120":469.25},{"date":"2026-06-22","open":467.97,"high":473.21,"low":465.7,"close":469.96,"volume":708271,"rsi_14":70.95,"sma_20":454.03,"sma_60":457.43,"sma_120":469.21},{"date":"2026-06-23","open":465.1,"high":472.11,"low":463.34,"close":464.68,"volume":854877,"rsi_14":66.81,"sma_20":454.71,"sma_60":457.73,"sma_120":469.12},{"date":"2026-06-24","open":462.19,"high":464.06,"low":453.33,"close":459.53,"volume":675028,"rsi_14":65.77,"sma_20":454.97,"sma_60":458.13,"sma_120":468.97},{"date":"2026-06-25","open":462.48,"high":468.19,"low":450.72,"close":451.9,"volume":675169,"rsi_14":48.47,"sma_20":455.5,"sma_60":458.38,"sma_120":468.61},{"date":"2026-06-26","open":451.58,"high":453.6,"low":442.64,"close":451.42,"volume":2748152,"rsi_14":48.07,"sma_20":456.12,"sma_60":458.51,"sma_120":468.22},{"date":"2026-06-29","open":453.1,"high":457.3,"low":444.67,"close":445.42,"volume":865353,"rsi_14":47.87,"sma_20":456.2,"sma_60":458.69,"sma_120":467.84},{"date":"2026-06-30","open":448.44,"high":458.93,"low":447.7,"close":457.35,"volume":790140,"rsi_14":56.68,"sma_20":456.75,"sma_60":459.09,"sma_120":467.56},{"date":"2026-07-01","open":458.59,"high":479.33,"low":455.99,"close":478.21,"volume":657390,"rsi_14":66.53,"sma_20":458.49,"sma_60":459.92,"sma_120":467.5},{"date":"2026-07-02","open":483.21,"high":490.95,"low":480.02,"close":487.66,"volume":694486,"rsi_14":69.98,"sma_20":460.9,"sma_60":460.87,"sma_120":467.52},{"date":"2026-07-06","open":488.86,"high":506.18,"low":485.67,"close":505.94,"volume":753190,"rsi_14":72.65,"sma_20":463.52,"sma_60":461.78,"sma_120":467.68},{"date":"2026-07-07","open":504.21,"high":511.13,"low":504.21,"close":506.28,"volume":553928,"rsi_14":72.61,"sma_20":466.19,"sma_60":462.7,"sma_120":467.84},{"date":"2026-07-08","open":508.31,"high":508.81,"low":487.28,"close":489.07,"volume":893156,"rsi_14":58.44,"sma_20":468.23,"sma_60":463.43,"sma_120":467.79},{"date":"2026-07-09","open":493.58,"high":504.52,"low":487.77,"close":498.62,"volume":601341,"rsi_14":61.65,"sma_20":470.79,"sma_60":464.18,"sma_120":468.76},{"date":"2026-07-10","open":507.24,"high":511.43,"low":499.15,"close":505.2,"volume":456166,"rsi_14":65.98,"sma_20":473.6,"sma_60":464.93,"sma_120":467.86},{"date":"2026-07-13","open":501.98,"high":517.72,"low":501.98,"close":516.64,"volume":745644,"rsi_14":67.93,"sma_20":476.99,"sma_60":465.77,"sma_120":467.99},{"date":"2026-07-14","open":509.65,"high":519.78,"low":503.83,"close":517.01,"volume":560009,"rsi_14":70.89,"sma_20":479.96,"sma_60":466.76,"sma_120":468.17},{"date":"2026-07-15","open":517.29,"high":531.4,"low":514.83,"close":525.66,"volume":692367,"rsi_14":75.68,"sma_20":483.33,"sma_60":467.94,"sma_120":468.44},{"date":"2026-07-16","open":518.45,"high":531.6,"low":518.45,"close":531.57,"volume":666885,"rsi_14":81.36,"sma_20":486.43,"sma_60":469.22,"sma_120":468.8},{"date":"2026-07-17","open":522.19,"high":537.28,"low":522.08,"close":526.25,"volume":661542,"rsi_14":78.38,"sma_20":489.22,"sma_60":470.33,"sma_120":469.08},{"date":"2026-07-20","open":527.14,"high":529.19,"low":521.56,"close":524.6,"volume":459782,"rsi_14":81.25,"sma_20":492.18,"sma_60":471.3,"sma_120":469.24},{"date":"2026-07-21","open":526.28,"high":527.72,"low":521.35,"close":526.75,"volume":556954,"rsi_14":79.47,"sma_20":495.01,"sma_60":472.44,"sma_120":469.39},{"date":"2026-07-22","open":528.05,"high":529.82,"low":523.59,"close":525.2,"volume":641812,"rsi_14":73.67,"sma_20":498.03,"sma_60":473.48,"sma_120":469.62},{"date":"2026-07-23","open":529.74,"high":534.93,"low":513.51,"close":518.51,"volume":929197,"rsi_14":66.53,"sma_20":501.03,"sma_60":474.2,"sma_120":469.77},{"date":"2026-07-24","open":517.82,"high":528.58,"low":509.18,"close":527.28,"volume":491817,"rsi_14":62.39,"sma_20":504.78,"sma_60":475.08,"sma_120":469.94},{"date":"2026-07-27","open":532.79,"high":541.58,"low":529.28,"close":536.36,"volume":653956,"rsi_14":65.85,"sma_20":509.04,"sma_60":476.13,"sma_120":470.17},{"date":"2026-07-28","open":536.58,"high":551.76,"low":534.64,"close":544.94,"volume":697071,"rsi_14":82.38,"sma_20":514.03,"sma_60":477.32,"sma_120":470.6},{"date":"2026-07-29","open":539.98,"high":546.24,"low":537.35,"close":538.63,"volume":444719,"rsi_14":74.09,"sma_20":518.11,"sma_60":478.54,"sma_120":470.87},{"date":"2026-07-30","open":539.75,"high":544.63,"low":531.28,"close":542.79,"volume":418605,"rsi_14":73.3,"sma_20":521.35,"sma_60":479.81,"sma_120":471.18},{"date":"2026-07-31","open":543.85,"high":547.7,"low":541.76,"close":544.16,"volume":480754,"rsi_14":69.51,"sma_20":524.18,"sma_60":480.99,"sma_120":471.48},{"date":"2026-08-03","open":546.49,"high":553.82,"low":543.97,"close":552.07,"volume":366713,"rsi_14":71.86,"sma_20":526.41,"sma_60":482.27,"sma_120":470.75},{"date":"2026-08-04","open":552.07,"high":557.11,"low":550.64,"close":553.58,"volume":623046,"rsi_14":68.86,"sma_20":528.69,"sma_60":483.85,"sma_120":471.15},{"date":"2026-08-05","open":560.0,"high":564.3,"low":554.86,"close":561.03,"volume":420807,"rsi_14":69.47,"sma_20":532.21,"sma_60":485.44,"sma_120":471.78},{"date":"2026-08-06","open":565.0,"high":565.05,"low":554.13,"close":559.82,"volume":430658,"rsi_14":73.9,"sma_20":535.2,"sma_60":487.05,"sma_120":472.55},{"date":"2026-08-07","open":555.22,"high":558.59,"low":549.8,"close":551.98,"volume":463277,"rsi_14":67.55,"sma_20":537.46,"sma_60":488.41,"sma_120":473.2},{"date":"2026-08-10","open":555.74,"high":562.42,"low":550.25,"close":557.53,"volume":346980,"rsi_14":69.07,"sma_20":539.43,"sma_60":489.88,"sma_120":473.94},{"date":"2026-08-11","open":555.67,"high":565.44,"low":555.6,"close":562.98,"volume":385115},{"date":"2026-08-12","open":560.21,"high":565.32,"low":557.64,"close":565.07,"volume":375701,"rsi_14":79.67,"sma_20":543.54,"sma_60":492.97,"sma_120":475.42},{"date":"2026-08-13","open":565.94,"high":571.17,"low":560.98,"close":570.68,"volume":320094,"rsi_14":78.8,"sma_20":545.41,"sma_60":494.63,"sma_120":476.25},{"date":"2026-08-14","open":571.0,"high":572.56,"low":567.93,"close":569.54,"volume":289940,"rsi_14":74.42,"sma_20":547.5,"sma_60":496.4,"sma_120":477.21},{"date":"2026-08-17","open":567.95,"high":571.18,"low":561.19,"close":561.63,"volume":451717,"rsi_14":61.75,"sma_20":549.27,"sma_60":498.14,"sma_120":478.01},{"date":"2026-08-18","open":566.25,"high":568.7,"low":560.01,"close":562.12,"volume":330404,"rsi_14":68.81,"sma_20":550.95,"sma_60":500.0,"sma_120":478.71},{"date":"2026-08-19","open":565.3,"high":571.1,"low":558.88,"close":559.78,"volume":384788},{"date":"2026-08-20","open":561.24,"high":564.47,"low":546.66,"close":547.09,"volume":382885,"rsi_14":50.94,"sma_20":553.95,"sma_60":503.31,"sma_120":479.96},{"date":"2026-08-21","open":551.46,"high":562.61,"low":551.46,"close":555.59,"volume":571588,"rsi_14":52.52,"sma_20":555.29,"sma_60":505.19,"sma_120":480.63},{"date":"2026-08-24","open":555.2,"high":563.34,"low":553.44,"close":561.13,"volume":249831},{"date":"2026-08-25","open":560.62,"high":561.58,"low":555.36,"close":560.26,"volume":281046,"rsi_14":49.47,"sma_20":557.13,"sma_60":509.12,"sma_120":482.19},{"date":"2026-08-26","open":559.32,"high":563.51,"low":550.0,"close":560.28,"volume":306660,"rsi_14":50.59,"sma_20":558.14,"sma_60":511.01,"sma_120":482.92},{"date":"2026-08-27","open":555.9,"high":561.46,"low":550.01,"close":555.77,"volume":304322,"rsi_14":53.02,"sma_20":558.69,"sma_60":512.84,"sma_120":483.67},{"date":"2026-08-28","open":557.15,"high":561.21,"low":554.95,"close":559.32,"volume":271176,"rsi_14":51.47,"sma_20":559.36,"sma_60":514.82,"sma_120":484.49},{"date":"2026-08-31","open":557.99,"high":559.15,"low":553.0,"close":553.11,"volume":481792,"rsi_14":41.97,"sma_20":559.41,"sma_60":516.45,"sma_120":485.29},{"date":"2026-09-01","open":549.85,"high":558.56,"low":541.27,"close":542.64,"volume":467996,"rsi_14":33.94,"sma_20":558.87,"sma_60":517.92,"sma_120":486.06},{"date":"2026-09-02","open":544.21,"high":561.82,"low":544.21,"close":551.85,"volume":495292,"rsi_14":37.18,"sma_20":558.41,"sma_60":519.62,"sma_120":486.99},{"date":"2026-09-03","open":557.05,"high":567.33,"low":554.19,"close":565.08,"volume":470670},{"date":"2026-09-04","open":553.25,"high":565.58,"low":553.25,"close":560.56,"volume":372794,"rsi_14":49.35,"sma_20":559.1,"sma_60":523.39,"sma_120":489.03},{"date":"2026-09-08","open":557.89,"high":561.24,"low":554.1,"close":556.67,"volume":545651,"rsi_14":46.81,"sma_20":559.06,"sma_60":525.16,"sma_120":490.02},{"date":"2026-09-09","open":554.94,"high":557.23,"low":546.84,"close":551.88,"volume":787333},{"date":"2026-09-10","open":554.91,"high":563.65,"low":552.5,"close":553.53,"volume":552289,"rsi_14":54.18,"sma_20":557.93,"sma_60":528.27,"sma_120":492.01},{"date":"2026-09-11","open":560.0,"high":561.27,"low":550.85,"close":557.61,"volume":327072,"rsi_14":51.39,"sma_20":557.27,"sma_60":529.7,"sma_120":493.0},{"date":"2026-09-14","open":556.36,"high":562.35,"low":552.59,"close":558.54,"volume":600940},{"date":"2026-09-15","open":555.85,"high":560.18,"low":552.39,"close":559.34,"volume":685482,"rsi_14":49.32,"sma_20":556.61,"sma_60":532.68,"sma_120":494.89},{"date":"2026-09-16","open":556.84,"high":556.84,"low":531.61,"close":540.86,"volume":609633,"rsi_14":38.75,"sma_20":555.54,"sma_60":533.84,"sma_120":495.63},{"date":"2026-09-17","open":544.57,"high":552.13,"low":541.82,"close":545.7,"volume":525113},{"date":"2026-09-18","open":544.2,"high":547.12,"low":537.08,"close":544.33,"volume":1374495,"rsi_14":41.13,"sma_20":554.7,"sma_60":536.55,"sma_120":497.34},{"date":"2026-09-21","open":550.22,"high":552.51,"low":534.12,"close":535.72,"volume":659434},{"date":"2026-09-22","open":536.78,"high":536.82,"low":498.8,"close":512.37,"volume":1046351,"rsi_14":34.83,"sma_20":551.27,"sma_60":538.92,"sma_120":498.72},{"date":"2026-09-23","open":508.82,"high":516.22,"low":501.37,"close":502.79,"volume":728086,"rsi_14":25.5,"sma_20":548.4,"sma_60":539.85,"sma_120":499.27},{"date":"2026-09-24","open":504.89,"high":507.53,"low":477.91,"close":485.15,"volume":1020360,"rsi_14":11.77,"sma_20":544.64,"sma_60":540.29,"sma_120":499.7},{"date":"2026-09-25","open":486.37,"high":500.21,"low":486.37,"close":493.0,"volume":765113,"rsi_14":18.68,"sma_20":541.5,"sma_60":540.51,"sma_120":500.22},{"date":"2026-09-28","open":491.59,"high":497.76,"low":489.39,"close":496.16,"volume":724927,"rsi_14":21.48,"sma_20":538.33,"sma_60":540.62,"sma_120":500.75},{"date":"2026-09-29","open":493.45,"high":498.34,"low":492.58,"close":497.32,"volume":496906,"rsi_14":23.64,"sma_20":535.55,"sma_60":540.46,"sma_120":501.12},{"date":"2026-09-30","open":497.78,"high":502.49,"low":492.0,"close":492.35,"volume":769340},{"date":"2026-10-01","open":489.28,"high":497.44,"low":486.82,"close":494.82,"volume":595523,"rsi_14":20.16,"sma_20":530.19,"sma_60":540.27,"sma_120":501.85},{"date":"2026-10-02","open":492.59,"high":497.18,"low":487.32,"close":490.91,"volume":462597,"rsi_14":18.74,"sma_20":526.48,"sma_60":540.12,"sma_120":502.15},{"date":"2026-10-05","open":493.56,"high":496.59,"low":489.68,"close":494.94,"volume":579004,"rsi_14":21.1,"sma_20":523.2,"sma_60":539.92,"sma_120":502.43},{"date":"2026-10-06","open":495.24,"high":497.87,"low":489.39,"close":496.61,"volume":562650},{"date":"2026-10-07","open":494.36,"high":496.32,"low":485.17,"close":490.56,"volume":432461,"rsi_14":21.17,"sma_20":517.12,"sma_60":539.09,"sma_120":502.92},{"date":"2026-10-08","open":490.12,"high":500.46,"low":488.76,"close":499.08,"volume":557613,"rsi_14":27.97,"sma_20":514.4,"sma_60":538.62,"sma_120":503.28},{"date":"2026-10-09","open":497.17,"high":502.72,"low":496.3,"close":500.51,"volume":487142,"rsi_14":31.62,"sma_20":511.55,"sma_60":538.08,"sma_120":503.65},{"date":"2026-10-12","open":500.6,"high":505.01,"low":496.46,"close":500.02,"volume":312492,"rsi_14":41.61,"sma_20":508.63,"sma_60":537.62,"sma_120":503.98},{"date":"2026-10-13","open":502.51,"high":504.6,"low":490.5,"close":493.32,"volume":420782,"rsi_14":43.15,"sma_20":505.32,"sma_60":537.06,"sma_120":504.18},{"date":"2026-10-14","open":490.54,"high":496.91,"low":488.43,"close":495.82,"volume":456178,"rsi_14":59.77,"sma_20":503.08,"sma_60":536.53,"sma_120":504.48},{"date":"2026-10-15","open":497.61,"high":502.74,"low":487.4,"close":502.58,"volume":489602,"rsi_14":58.88,"sma_20":500.92,"sma_60":536.12,"sma_120":504.8},{"date":"2026-10-16","open":504.33,"high":509.51,"low":497.01,"close":500.8,"volume":581736,"rsi_14":54.29,"sma_20":498.73,"sma_60":535.8,"sma_120":504.99},{"date":"2026-10-19","open":487.79,"high":495.0,"low":480.12,"close":480.41,"volume":747276,"rsi_14":38.15,"sma_20":495.97,"sma_60":534.99,"sma_120":505.04},{"date":"2026-10-20","open":481.54,"high":489.25,"low":481.54,"close":487.67,"volume":491615,"rsi_14":46.84,"sma_20":494.74,"sma_60":534.15,"sma_120":505.14},{"date":"2026-10-21","open":492.24,"high":494.19,"low":486.97,"close":490.51,"volume":417329,"rsi_14":47.36,"sma_20":494.15,"sma_60":533.22,"sma_120":505.27},{"date":"2026-10-22","open":486.51,"high":498.17,"low":486.51,"close":496.83,"volume":429232,"rsi_14":53.82,"sma_20":494.71,"sma_60":532.49,"sma_120":505.52}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":43.029999999999994,"pbr":6.56,"per":11.55,"roa":0.56,"roe":17.48,"grade":"B","comment":"PER 11.54배, ROE 17.48%","revenue":19821000000.0,"analysis":"PER 11.5배입니다. ROE 17.5%입니다. 시가총액 446.58억. 매출 198.21억, 영업이익 53.80억.","eps_basis":"TTM","debt_ratio":1.0260760289035502,"market_cap":44663568244,"net_income":3948000000.0,"total_debt":6532000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.66,"total_assets":197871000000.0,"total_equity":6366000000.0,"profit_margin":19.92,"revenue_basis":"TTM","dividend_yield":1.38,"net_income_basis":"TTM","operating_income":5380000000.0,"operating_margin":27.14,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":496.83,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":97.98},{"date":"2016-10-25","close":97.23},{"date":"2016-10-26","close":90.13},{"date":"2016-10-27","close":90.89},{"date":"2016-10-28","close":89.23},{"date":"2016-10-31","close":88.39},{"date":"2016-11-01","close":87.7},{"date":"2016-11-02","close":86.76},{"date":"2016-11-03","close":87.55},{"date":"2016-11-04","close":87.77},{"date":"2016-11-07","close":91.2},{"date":"2016-11-08","close":90.73},{"date":"2016-11-09","close":102.0},{"date":"2016-11-10","close":109.89},{"date":"2016-11-11","close":110.85},{"date":"2016-11-14","close":114.26},{"date":"2016-11-15","close":114.22},{"date":"2016-11-16","close":114.0},{"date":"2016-11-17","close":113.59},{"date":"2016-11-18","close":113.14},{"date":"2016-11-21","close":114.24},{"date":"2016-11-22","close":113.79},{"date":"2016-11-23","close":113.69},{"date":"2016-11-25","close":114.46},{"date":"2016-11-28","close":112.5},{"date":"2016-11-29","close":112.06},{"date":"2016-11-30","close":114.21},{"date":"2016-12-01","close":115.04},{"date":"2016-12-02","close":113.47},{"date":"2016-12-05","close":114.63},{"date":"2016-12-06","close":115.2},{"date":"2016-12-07","close":116.76},{"date":"2016-12-08","close":118.9},{"date":"2016-12-09","close":118.57},{"date":"2016-12-12","close":115.36},{"date":"2016-12-13","close":114.88},{"date":"2016-12-14","close":112.93},{"date":"2016-12-15","close":114.4},{"date":"2016-12-16","close":111.73},{"date":"2016-12-19","close":111.41},{"date":"2016-12-20","close":113.48},{"date":"2016-12-21","close":112.91},{"date":"2016-12-22","close":111.76},{"date":"2016-12-23","close":111.93},{"date":"2016-12-27","close":112.33},{"date":"2016-12-28","close":110.82},{"date":"2016-12-29","close":109.92},{"date":"2016-12-30","close":110.94},{"date":"2017-01-03","close":111.85},{"date":"2017-01-04","close":115.2},{"date":"2017-01-05","close":113.74},{"date":"2017-01-06","close":115.66},{"date":"2017-01-09","close":115.2},{"date":"2017-01-10","close":114.73},{"date":"2017-01-11","close":115.06},{"date":"2017-01-12","close":115.09},{"date":"2017-01-13","close":115.27},{"date":"2017-01-17","close":111.55},{"date":"2017-01-18","close":113.41},{"date":"2017-01-19","close":112.98},{"date":"2017-01-20","close":113.05},{"date":"2017-01-23","close":112.86},{"date":"2017-01-24","close":114.31},{"date":"2017-01-25","close":116.95},{"date":"2017-01-26","close":114.88},{"date":"2017-01-27","close":113.4},{"date":"2017-01-30","close":113.06},{"date":"2017-01-31","close":112.27},{"date":"2017-02-01","close":113.08},{"date":"2017-02-02","close":117.9},{"date":"2017-02-03","close":121.26},{"date":"2017-02-06","close":123.37},{"date":"2017-02-07","close":123.18},{"date":"2017-02-08","close":121.58},{"date":"2017-02-09","close":123.73},{"date":"2017-02-10","close":124.31},{"date":"2017-02-13","close":126.15},{"date":"2017-02-14","close":127.81},{"date":"2017-02-15","close":128.87},{"date":"2017-02-16","close":129.16},{"date":"2017-02-17","close":128.99},{"date":"2017-02-21","close":130.77},{"date":"2017-02-22","close":130.68},{"date":"2017-02-23","close":130.48},{"date":"2017-02-24","close":129.83},{"date":"2017-02-27","close":131.11},{"date":"2017-02-28","close":131.5},{"date":"2017-03-01","close":134.28},{"date":"2017-03-02","close":131.6},{"date":"2017-03-03","close":133.06},{"date":"2017-03-06","close":132.43},{"date":"2017-03-07","close":132.18},{"date":"2017-03-08","close":132.56},{"date":"2017-03-09","close":132.72},{"date":"2017-03-10","close":132.1},{"date":"2017-03-13","close":132.59},{"date":"2017-03-14","close":132.41},{"date":"2017-03-15","close":133.67},{"date":"2017-03-16","close":134.6},{"date":"2017-03-17","close":131.71},{"date":"2017-03-20","close":130.49},{"date":"2017-03-21","close":125.87},{"date":"2017-03-22","close":125.21},{"date":"2017-03-23","close":125.66},{"date":"2017-03-24","close":125.26},{"date":"2017-03-27","close":125.28},{"date":"2017-03-28","close":128.36},{"date":"2017-03-29","close":127.4},{"date":"2017-03-30","close":129.66},{"date":"2017-03-31","close":129.68},{"date":"2017-04-03","close":129.57},{"date":"2017-04-04","close":128.9},{"date":"2017-04-05","close":128.02},{"date":"2017-04-06","close":129.71},{"date":"2017-04-07","close":129.3},{"date":"2017-04-10","close":129.37},{"date":"2017-04-11","close":129.3},{"date":"2017-04-12","close":127.54},{"date":"2017-04-13","close":126.23},{"date":"2017-04-17","close":127.75},{"date":"2017-04-18","close":126.61},{"date":"2017-04-19","close":126.9},{"date":"2017-04-20","close":129.57},{"date":"2017-04-21","close":128.44},{"date":"2017-04-24","close":131.86},{"date":"2017-04-25","close":130.88},{"date":"2017-04-26","close":129.0},{"date":"2017-04-27","close":128.46},{"date":"2017-04-28","close":127.85},{"date":"2017-05-01","close":128.81},{"date":"2017-05-02","close":129.11},{"date":"2017-05-03","close":129.02},{"date":"2017-05-04","close":128.1},{"date":"2017-05-05","close":128.82},{"date":"2017-05-08","close":128.38},{"date":"2017-05-09","close":128.91},{"date":"2017-05-10","close":129.09},{"date":"2017-05-11","close":127.59},{"date":"2017-05-12","close":126.13},{"date":"2017-05-15","close":128.77},{"date":"2017-05-16","close":129.92},{"date":"2017-05-17","close":123.34},{"date":"2017-05-18","close":124.42},{"date":"2017-05-19","close":125.83},{"date":"2017-05-22","close":125.11},{"date":"2017-05-23","close":122.98},{"date":"2017-05-24","close":121.81},{"date":"2017-05-25","close":122.61},{"date":"2017-05-26","close":122.3},{"date":"2017-05-30","close":121.1},{"date":"2017-05-31","close":120.79},{"date":"2017-06-01","close":123.13},{"date":"2017-06-02","close":122.67},{"date":"2017-06-05","close":122.21},{"date":"2017-06-06","close":120.92},{"date":"2017-06-07","close":121.95},{"date":"2017-06-08","close":123.26},{"date":"2017-06-09","close":126.49},{"date":"2017-06-12","close":127.43},{"date":"2017-06-13","close":127.25},{"date":"2017-06-14","close":127.83},{"date":"2017-06-15","close":129.61},{"date":"2017-06-16","close":130.35},{"date":"2017-06-19","close":132.12},{"date":"2017-06-20","close":130.68},{"date":"2017-06-21","close":128.24},{"date":"2017-06-22","close":126.35},{"date":"2017-06-23","close":125.55},{"date":"2017-06-26","close":126.19},{"date":"2017-06-27","close":125.79},{"date":"2017-06-28","close":128.41},{"date":"2017-06-29","close":128.02},{"date":"2017-06-30","close":127.29},{"date":"2017-07-03","close":130.14},{"date":"2017-07-05","close":131.13},{"date":"2017-07-06","close":129.15},{"date":"2017-07-07","close":131.31},{"date":"2017-07-10","close":132.85},{"date":"2017-07-11","close":131.44},{"date":"2017-07-12","close":133.31},{"date":"2017-07-13","close":134.19},{"date":"2017-07-14","close":134.74},{"date":"2017-07-17","close":134.72},{"date":"2017-07-18","close":134.57},{"date":"2017-07-19","close":136.04},{"date":"2017-07-20","close":136.79},{"date":"2017-07-21","close":136.34},{"date":"2017-07-24","close":137.56},{"date":"2017-07-25","close":138.84},{"date":"2017-07-26","close":144.65},{"date":"2017-07-27","close":142.5},{"date":"2017-07-28","close":144.45},{"date":"2017-07-31","close":144.88},{"date":"2017-08-01","close":145.92},{"date":"2017-08-02","close":145.52},{"date":"2017-08-03","close":146.25},{"date":"2017-08-04","close":147.84},{"date":"2017-08-07","close":147.29},{"date":"2017-08-08","close":148.8},{"date":"2017-08-09","close":147.95},{"date":"2017-08-10","close":143.79},{"date":"2017-08-11","close":143.36},{"date":"2017-08-14","close":145.14},{"date":"2017-08-15","close":144.9},{"date":"2017-08-16","close":143.36},{"date":"2017-08-17","close":138.74},{"date":"2017-08-18","close":138.8},{"date":"2017-08-21","close":137.46},{"date":"2017-08-22","close":138.79},{"date":"2017-08-23","close":138.51},{"date":"2017-08-24","close":138.4},{"date":"2017-08-25","close":138.61},{"date":"2017-08-28","close":137.75},{"date":"2017-08-29","close":137.38},{"date":"2017-08-30","close":137.2},{"date":"2017-08-31","close":138.51},{"date":"2017-09-01","close":139.82},{"date":"2017-09-05","close":135.67},{"date":"2017-09-06","close":135.1},{"date":"2017-09-07","close":132.16},{"date":"2017-09-08","close":132.77},{"date":"2017-09-11","close":136.54},{"date":"2017-09-12","close":137.64},{"date":"2017-09-13","close":137.66},{"date":"2017-09-14","close":139.01},{"date":"2017-09-15","close":139.86},{"date":"2017-09-18","close":140.86},{"date":"2017-09-19","close":141.23},{"date":"2017-09-20","close":141.49},{"date":"2017-09-21","close":142.12},{"date":"2017-09-22","close":142.92},{"date":"2017-09-25","close":143.15},{"date":"2017-09-26","close":144.35},{"date":"2017-09-27","close":147.91},{"date":"2017-09-28","close":147.75},{"date":"2017-09-29","close":148.51},{"date":"2017-10-02","close":148.67},{"date":"2017-10-03","close":149.45},{"date":"2017-10-04","close":149.87},{"date":"2017-10-05","close":150.55},{"date":"2017-10-06","close":150.99},{"date":"2017-10-09","close":150.63},{"date":"2017-10-10","close":151.25},{"date":"2017-10-11","close":151.83},{"date":"2017-10-12","close":152.58},{"date":"2017-10-13","close":152.91},{"date":"2017-10-16","close":153.39},{"date":"2017-10-17","close":152.35},{"date":"2017-10-18","close":152.74},{"date":"2017-10-19","close":152.45},{"date":"2017-10-20","close":154.12},{"date":"2017-10-23","close":154.18},{"date":"2017-10-24","close":153.97},{"date":"2017-10-25","close":157.08},{"date":"2017-10-26","close":162.8},{"date":"2017-10-27","close":160.62},{"date":"2017-10-30","close":158.3},{"date":"2017-10-31","close":156.54},{"date":"2017-11-01","close":157.38},{"date":"2017-11-02","close":160.56},{"date":"2017-11-03","close":159.59},{"date":"2017-11-06","close":160.65},{"date":"2017-11-07","close":159.23},{"date":"2017-11-08","close":159.99},{"date":"2017-11-09","close":159.05},{"date":"2017-11-10","close":157.22},{"date":"2017-11-13","close":157.32},{"date":"2017-11-14","close":157.11},{"date":"2017-11-15","close":157.39},{"date":"2017-11-16","close":157.08},{"date":"2017-11-17","close":158.28},{"date":"2017-11-20","close":160.65},{"date":"2017-11-21","close":159.76},{"date":"2017-11-22","close":159.58},{"date":"2017-11-24","close":159.56},{"date":"2017-11-27","close":159.25},{"date":"2017-11-28","close":161.75},{"date":"2017-11-29","close":163.56},{"date":"2017-11-30","close":163.23},{"date":"2017-12-01","close":162.47},{"date":"2017-12-04","close":165.55},{"date":"2017-12-05","close":164.36},{"date":"2017-12-06","close":164.77},{"date":"2017-12-07","close":167.6},{"date":"2017-12-08","close":169.86},{"date":"2017-12-11","close":167.78},{"date":"2017-12-12","close":168.6},{"date":"2017-12-13","close":166.42},{"date":"2017-12-14","close":165.45},{"date":"2017-12-15","close":167.93},{"date":"2017-12-18","close":170.02},{"date":"2017-12-19","close":171.33},{"date":"2017-12-20","close":171.1},{"date":"2017-12-21","close":171.7},{"date":"2017-12-22","close":171.51},{"date":"2017-12-26","close":171.1},{"date":"2017-12-27","close":170.94},{"date":"2017-12-28","close":171.61},{"date":"2017-12-29","close":169.47},{"date":"2018-01-02","close":144.4502},{"date":"2018-01-03","close":143.7361},{"date":"2018-01-04","close":144.2631},{"date":"2018-01-05","close":144.7563},{"date":"2018-01-08","close":146.227},{"date":"2018-01-09","close":147.9954},{"date":"2018-01-10","close":149.4831},{"date":"2018-01-11","close":152.1612},{"date":"2018-01-12","close":154.7626},{"date":"2018-01-16","close":150.7414},{"date":"2018-01-17","close":151.7276},{"date":"2018-01-18","close":150.9624},{"date":"2018-01-19","close":152.0166},{"date":"2018-01-22","close":151.2769},{"date":"2018-01-23","close":151.5915},{"date":"2018-01-24","close":153.2919},{"date":"2018-01-25","close":147.1877},{"date":"2018-01-26","close":152.8923},{"date":"2018-01-29","close":150.8604},{"date":"2018-01-30","close":146.2355},{"date":"2018-01-31","close":143.4215},{"date":"2018-02-01","close":145.4449},{"date":"2018-02-02","close":142.4013},{"date":"2018-02-05","close":136.3567},{"date":"2018-02-06","close":136.5012},{"date":"2018-02-07","close":136.1187},{"date":"2018-02-08","close":129.649},{"date":"2018-02-09","close":130.8222},{"date":"2018-02-12","close":132.548},{"date":"2018-02-13","close":133.1516},{"date":"2018-02-14","close":136.4927},{"date":"2018-02-15","close":135.8774},{"date":"2018-02-16","close":136.5697},{"date":"2018-02-20","close":135.6723},{"date":"2018-02-21","close":136.2022},{"date":"2018-02-22","close":135.0314},{"date":"2018-02-23","close":136.9713},{"date":"2018-02-26","close":138.7147},{"date":"2018-02-27","close":136.5355},{"date":"2018-02-28","close":133.6897},{"date":"2018-03-01","close":131.314},{"date":"2018-03-02","close":128.9639},{"date":"2018-03-05","close":132.989},{"date":"2018-03-06","close":132.9463},{"date":"2018-03-07","close":133.0916},{"date":"2018-03-08","close":133.6641},{"date":"2018-03-09","close":137.6806},{"date":"2018-03-12","close":136.6295},{"date":"2018-03-13","close":135.8006},{"date":"2018-03-14","close":134.1769},{"date":"2018-03-15","close":132.7924},{"date":"2018-03-16","close":134.2538},{"date":"2018-03-19","close":133.3479},{"date":"2018-03-20","close":134.288},{"date":"2018-03-21","close":134.9033},{"date":"2018-03-22","close":129.0921},{"date":"2018-03-23","close":123.8194},{"date":"2018-03-26","close":127.8017},{"date":"2018-03-27","close":125.8874},{"date":"2018-03-28","close":125.5883},{"date":"2018-03-29","close":126.4258},{"date":"2018-04-02","close":121.9222},{"date":"2018-04-03","close":123.657},{"date":"2018-04-04","close":124.5116},{"date":"2018-04-05","close":124.7423},{"date":"2018-04-06","close":120.76},{"date":"2018-04-09","close":120.8199},{"date":"2018-04-10","close":123.3066},{"date":"2018-04-11","close":120.8112},{"date":"2018-04-12","close":122.6572},{"date":"2018-04-13","close":121.0335},{"date":"2018-04-16","close":122.7084},{"date":"2018-04-17","close":123.1186},{"date":"2018-04-18","close":123.5887},{"date":"2018-04-19","close":124.409},{"date":"2018-04-20","close":122.7939},{"date":"2018-04-23","close":124.3321},{"date":"2018-04-24","close":121.9137},{"date":"2018-04-25","close":120.8711},{"date":"2018-04-26","close":121.5035},{"date":"2018-04-27","close":121.1275},{"date":"2018-04-30","close":119.82},{"date":"2018-05-01","close":118.8287},{"date":"2018-05-02","close":113.65},{"date":"2018-05-03","close":112.3681},{"date":"2018-05-04","close":115.7927},{"date":"2018-05-07","close":115.3883},{"date":"2018-05-08","close":115.569},{"date":"2018-05-09","close":115.5088},{"date":"2018-05-10","close":116.6015},{"date":"2018-05-11","close":117.9439},{"date":"2018-05-14","close":119.5702},{"date":"2018-05-15","close":118.8818},{"date":"2018-05-16","close":120.3876},{"date":"2018-05-17","close":121.7127},{"date":"2018-05-18","close":121.3341},{"date":"2018-05-21","close":122.6076},{"date":"2018-05-22","close":124.1134},{"date":"2018-05-23","close":122.3323},{"date":"2018-05-24","close":122.7195},{"date":"2018-05-25","close":122.3839},{"date":"2018-05-29","close":117.2555},{"date":"2018-05-30","close":120.0434},{"date":"2018-05-31","close":119.2862},{"date":"2018-06-01","close":120.6802},{"date":"2018-06-04","close":120.7232},{"date":"2018-06-05","close":120.1725},{"date":"2018-06-06","close":122.186},{"date":"2018-06-07","close":122.2462},{"date":"2018-06-08","close":122.7281},{"date":"2018-06-11","close":126.8841},{"date":"2018-06-12","close":126.3764},{"date":"2018-06-13","close":125.7656},{"date":"2018-06-14","close":127.0476},{"date":"2018-06-15","close":126.7723},{"date":"2018-06-18","close":127.9941},{"date":"2018-06-19","close":127.6069},{"date":"2018-06-20","close":126.4452},{"date":"2018-06-21","close":126.0151},{"date":"2018-06-22","close":125.9376},{"date":"2018-06-25","close":124.5695},{"date":"2018-06-26","close":121.9537},{"date":"2018-06-27","close":119.0539},{"date":"2018-06-28","close":119.1657},{"date":"2018-06-29","close":120.3618},{"date":"2018-07-02","close":121.2137},{"date":"2018-07-03","close":119.8111},{"date":"2018-07-05","close":121.2997},{"date":"2018-07-06","close":121.9107},{"date":"2018-07-09","close":125.4213},{"date":"2018-07-10","close":124.6211},{"date":"2018-07-11","close":122.9518},{"date":"2018-07-12","close":122.4183},{"date":"2018-07-13","close":122.1946},{"date":"2018-07-16","close":122.3925},{"date":"2018-07-17","close":123.012},{"date":"2018-07-18","close":124.9481},{"date":"2018-07-19","close":121.5578},{"date":"2018-07-20","close":120.0607},{"date":"2018-07-23","close":123.0636},{"date":"2018-07-24","close":122.5818},{"date":"2018-07-25","close":124.9825},{"date":"2018-07-26","close":127.7188},{"date":"2018-07-27","close":127.9941},{"date":"2018-07-30","close":126.4625},{"date":"2018-07-31","close":125.3439},{"date":"2018-08-01","close":122.9432},{"date":"2018-08-02","close":120.663},{"date":"2018-08-03","close":121.988},{"date":"2018-08-06","close":121.6329},{"date":"2018-08-07","close":121.9101},{"date":"2018-08-08","close":122.5076},{"date":"2018-08-09","close":120.9488},{"date":"2018-08-10","close":118.7491},{"date":"2018-08-13","close":118.0129},{"date":"2018-08-14","close":120.0827},{"date":"2018-08-15","close":118.8703},{"date":"2018-08-16","close":120.126},{"date":"2018-08-17","close":120.7842},{"date":"2018-08-20","close":122.2651},{"date":"2018-08-21","close":122.8713},{"date":"2018-08-22","close":122.0746},{"date":"2018-08-23","close":120.3685},{"date":"2018-08-24","close":122.3258},{"date":"2018-08-27","close":124.8805},{"date":"2018-08-28","close":124.716},{"date":"2018-08-29","close":124.5428},{"date":"2018-08-30","close":123.0012},{"date":"2018-08-31","close":122.9406},{"date":"2018-09-04","close":123.9452},{"date":"2018-09-05","close":124.638},{"date":"2018-09-06","close":124.0058},{"date":"2018-09-07","close":123.3909},{"date":"2018-09-10","close":123.9885},{"date":"2018-09-11","close":123.6074},{"date":"2018-09-12","close":122.4643},{"date":"2018-09-13","close":124.1617},{"date":"2018-09-14","close":127.7124},{"date":"2018-09-17","close":124.7766},{"date":"2018-09-18","close":126.448},{"date":"2018-09-19","close":128.5438},{"date":"2018-09-20","close":129.4011},{"date":"2018-09-21","close":129.8948},{"date":"2018-09-24","close":128.7949},{"date":"2018-09-25","close":128.206},{"date":"2018-09-26","close":127.0023},{"date":"2018-09-27","close":129.0287},{"date":"2018-09-28","close":127.8769},{"date":"2018-10-01","close":128.8902},{"date":"2018-10-02","close":128.8209},{"date":"2018-10-03","close":130.3278},{"date":"2018-10-04","close":131.6095},{"date":"2018-10-05","close":129.6869},{"date":"2018-10-08","close":130.7867},{"date":"2018-10-09","close":129.0547},{"date":"2018-10-10","close":124.3089},{"date":"2018-10-11","close":117.2422},{"date":"2018-10-12","close":117.5886},{"date":"2018-10-15","close":117.554},{"date":"2018-10-16","close":118.6538},{"date":"2018-10-17","close":119.8316},{"date":"2018-10-18","close":116.0471},{"date":"2018-10-19","close":117.6578},{"date":"2018-10-22","close":115.3283},{"date":"2018-10-23","close":114.5835},{"date":"2018-10-24","close":106.1657},{"date":"2018-10-25","close":109.2834},{"date":"2018-10-26","close":105.6548},{"date":"2018-10-29","close":106.5987},{"date":"2018-10-30","close":109.6385},{"date":"2018-10-31","close":110.1928},{"date":"2018-11-01","close":112.4271},{"date":"2018-11-02","close":110.2731},{"date":"2018-11-05","close":110.587},{"date":"2018-11-06","close":111.2324},{"date":"2018-11-07","close":112.9939},{"date":"2018-11-08","close":113.1945},{"date":"2018-11-09","close":111.3283},{"date":"2018-11-12","close":109.0609},{"date":"2018-11-13","close":110.2992},{"date":"2018-11-14","close":108.8952},{"date":"2018-11-15","close":110.4562},{"date":"2018-11-16","close":110.3428},{"date":"2018-11-19","close":109.8458},{"date":"2018-11-20","close":106.5755},{"date":"2018-11-21","close":107.8226},{"date":"2018-11-23","close":107.7964},{"date":"2018-11-26","close":111.5986},{"date":"2018-11-27","close":110.0376},{"date":"2018-11-28","close":115.4095},{"date":"2018-11-29","close":111.2585},{"date":"2018-11-30","close":113.1509},{"date":"2018-12-03","close":114.2061},{"date":"2018-12-04","close":105.8953},{"date":"2018-12-06","close":104.064},{"date":"2018-12-07","close":101.003},{"date":"2018-12-10","close":98.0728},{"date":"2018-12-11","close":97.3403},{"date":"2018-12-12","close":98.2909},{"date":"2018-12-13","close":97.8199},{"date":"2018-12-14","close":96.0932},{"date":"2018-12-17","close":94.759},{"date":"2018-12-18","close":94.5322},{"date":"2018-12-19","close":91.9771},{"date":"2018-12-20","close":91.0265},{"date":"2018-12-21","close":87.4772},{"date":"2018-12-24","close":85.0965},{"date":"2018-12-26","close":89.5615},{"date":"2018-12-27","close":90.7649},{"date":"2018-12-28","close":89.9539},{"date":"2018-12-31","close":91.0178},{"date":"2019-01-02","close":94.1485},{"date":"2019-01-03","close":91.6544},{"date":"2019-01-04","close":96.5642},{"date":"2019-01-07","close":97.0089},{"date":"2019-01-08","close":97.6194},{"date":"2019-01-09","close":98.631},{"date":"2019-01-10","close":98.9275},{"date":"2019-01-11","close":98.9275},{"date":"2019-01-14","close":99.4507},{"date":"2019-01-15","close":100.4449},{"date":"2019-01-16","close":103.1308},{"date":"2019-01-17","close":103.4186},{"date":"2019-01-18","close":105.6162},{"date":"2019-01-22","close":104.0203},{"date":"2019-01-23","close":103.6105},{"date":"2019-01-24","close":104.4564},{"date":"2019-01-25","close":105.6249},{"date":"2019-01-28","close":106.2092},{"date":"2019-01-29","close":105.8517},{"date":"2019-01-30","close":104.8052},{"date":"2019-01-31","close":110.4039},{"date":"2019-02-01","close":110.6568},{"date":"2019-02-04","close":110.8312},{"date":"2019-02-05","close":109.5928},{"date":"2019-02-06","close":110.4824},{"date":"2019-02-07","close":109.2004},{"date":"2019-02-08","close":109.5057},{"date":"2019-02-11","close":109.837},{"date":"2019-02-12","close":112.3486},{"date":"2019-02-13","close":113.1945},{"date":"2019-02-14","close":111.6665},{"date":"2019-02-15","close":114.7576},{"date":"2019-02-19","close":115.8817},{"date":"2019-02-20","close":116.6984},{"date":"2019-02-21","close":115.6446},{"date":"2019-02-22","close":118.4547},{"date":"2019-02-25","close":115.8641},{"date":"2019-02-26","close":115.0386},{"date":"2019-02-27","close":115.8026},{"date":"2019-02-28","close":115.5919},{"date":"2019-03-01","close":116.0749},{"date":"2019-03-04","close":114.6786},{"date":"2019-03-05","close":114.2746},{"date":"2019-03-06","close":112.2812},{"date":"2019-03-07","close":109.6907},{"date":"2019-03-08","close":109.1989},{"date":"2019-03-11","close":109.2077},{"date":"2019-03-12","close":109.4272},{"date":"2019-03-13","close":109.6467},{"date":"2019-03-14","close":109.8312},{"date":"2019-03-15","close":113.3263},{"date":"2019-03-18","close":114.4766},{"date":"2019-03-19","close":113.1681},{"date":"2019-03-20","close":113.3965},{"date":"2019-03-21","close":113.7653},{"date":"2019-03-22","close":109.0057},{"date":"2019-03-25","close":108.7159},{"date":"2019-03-26","close":110.5337},{"date":"2019-03-27","close":110.2878},{"date":"2019-03-28","close":111.5172},{"date":"2019-03-29","close":112.492},{"date":"2019-04-01","close":116.5139},{"date":"2019-04-02","close":119.5348},{"date":"2019-04-03","close":119.9212},{"date":"2019-04-04","close":120.5535},{"date":"2019-04-05","close":121.133},{"date":"2019-04-08","close":121.6599},{"date":"2019-04-09","close":119.8422},{"date":"2019-04-10","close":121.6599},{"date":"2019-04-11","close":122.6347},{"date":"2019-04-12","close":125.1726},{"date":"2019-04-15","close":124.0573},{"date":"2019-04-16","close":126.5162},{"date":"2019-04-17","close":125.7961},{"date":"2019-04-18","close":125.8137},{"date":"2019-04-22","close":125.6731},{"date":"2019-04-23","close":127.2011},{"date":"2019-04-24","close":126.4547},{"date":"2019-04-25","close":127.3855},{"date":"2019-04-26","close":128.7643},{"date":"2019-04-29","close":129.7214},{"date":"2019-04-30","close":128.8872},{"date":"2019-05-01","close":128.7379},{"date":"2019-05-02","close":129.4141},{"date":"2019-05-03","close":130.6959},{"date":"2019-05-06","close":130.192},{"date":"2019-05-07","close":127.5312},{"date":"2019-05-08","close":126.4351},{"date":"2019-05-09","close":126.2583},{"date":"2019-05-10","close":127.7876},{"date":"2019-05-13","close":123.2086},{"date":"2019-05-14","close":125.9843},{"date":"2019-05-15","close":125.7456},{"date":"2019-05-16","close":128.15},{"date":"2019-05-17","close":127.1069},{"date":"2019-05-20","close":128.9544},{"date":"2019-05-21","close":131.182},{"date":"2019-05-22","close":129.3787},{"date":"2019-05-23","close":127.6107},{"date":"2019-05-24","close":129.4052},{"date":"2019-05-28","close":127.5135},{"date":"2019-05-29","close":127.319},{"date":"2019-05-30","close":126.7179},{"date":"2019-05-31","close":122.192},{"date":"2019-06-03","close":124.4461},{"date":"2019-06-04","close":129.8738},{"date":"2019-06-05","close":130.3864},{"date":"2019-06-06","close":132.3754},{"date":"2019-06-07","close":132.4814},{"date":"2019-06-10","close":133.7013},{"date":"2019-06-11","close":134.2937},{"date":"2019-06-12","close":132.9412},{"date":"2019-06-13","close":133.9577},{"date":"2019-06-14","close":135.7168},{"date":"2019-06-17","close":130.6428},{"date":"2019-06-18","close":132.6318},{"date":"2019-06-19","close":130.908},{"date":"2019-06-20","close":131.9688},{"date":"2019-06-21","close":129.7412},{"date":"2019-06-24","close":130.5809},{"date":"2019-06-25","close":127.0273},{"date":"2019-06-26","close":129.1666},{"date":"2019-06-27","close":127.319},{"date":"2019-06-28","close":128.3179},{"date":"2019-07-01","close":128.8395},{"date":"2019-07-02","close":129.0781},{"date":"2019-07-03","close":130.6693},{"date":"2019-07-05","close":132.7025},{"date":"2019-07-08","close":131.6594},{"date":"2019-07-09","close":132.7732},{"date":"2019-07-10","close":131.1113},{"date":"2019-07-11","close":132.9676},{"date":"2019-07-12","close":133.6041},{"date":"2019-07-15","close":132.8527},{"date":"2019-07-16","close":133.3831},{"date":"2019-07-17","close":131.2439},{"date":"2019-07-18","close":132.6671},{"date":"2019-07-19","close":131.4119},{"date":"2019-07-22","close":130.6782},{"date":"2019-07-23","close":131.7919},{"date":"2019-07-24","close":133.8958},{"date":"2019-07-25","close":129.918},{"date":"2019-07-26","close":132.5345},{"date":"2019-07-29","close":132.3666},{"date":"2019-07-30","close":131.297},{"date":"2019-07-31","close":128.6273},{"date":"2019-08-01","close":124.2517},{"date":"2019-08-02","close":120.4331},{"date":"2019-08-05","close":116.116},{"date":"2019-08-06","close":118.6261},{"date":"2019-08-07","close":116.6501},{"date":"2019-08-08","close":120.1126},{"date":"2019-08-09","close":117.3354},{"date":"2019-08-12","close":111.6921},{"date":"2019-08-13","close":114.5761},{"date":"2019-08-14","close":108.9505},{"date":"2019-08-15","close":109.2621},{"date":"2019-08-16","close":112.4576},{"date":"2019-08-19","close":113.9619},{"date":"2019-08-20","close":112.4665},{"date":"2019-08-21","close":113.8907},{"date":"2019-08-22","close":114.4515},{"date":"2019-08-23","close":110.8109},{"date":"2019-08-26","close":112.2885},{"date":"2019-08-27","close":111.4785},{"date":"2019-08-28","close":112.0214},{"date":"2019-08-29","close":114.3179},{"date":"2019-08-30","close":114.8075},{"date":"2019-09-03","close":113.2231},{"date":"2019-09-04","close":115.0656},{"date":"2019-09-05","close":118.7507},{"date":"2019-09-06","close":119.9435},{"date":"2019-09-09","close":122.7207},{"date":"2019-09-10","close":128.7378},{"date":"2019-09-11","close":129.5746},{"date":"2019-09-12","close":130.2956},{"date":"2019-09-13","close":131.2302},{"date":"2019-09-16","close":131.2302},{"date":"2019-09-17","close":130.0374},{"date":"2019-09-18","close":131.3281},{"date":"2019-09-19","close":131.1056},{"date":"2019-09-20","close":129.7615},{"date":"2019-09-23","close":131.1056},{"date":"2019-09-24","close":128.9782},{"date":"2019-09-25","close":129.4856},{"date":"2019-09-26","close":130.0641},{"date":"2019-09-27","close":131.3281},{"date":"2019-09-30","close":130.9364},{"date":"2019-10-01","close":125.2753},{"date":"2019-10-02","close":120.4687},{"date":"2019-10-03","close":120.3173},{"date":"2019-10-04","close":121.2253},{"date":"2019-10-07","close":119.9257},{"date":"2019-10-08","close":115.0122},{"date":"2019-10-09","close":117.6648},{"date":"2019-10-10","close":119.2848},{"date":"2019-10-11","close":123.0767},{"date":"2019-10-14","close":123.5663},{"date":"2019-10-15","close":124.8124},{"date":"2019-10-16","close":124.4119},{"date":"2019-10-17","close":125.0527},{"date":"2019-10-18","close":126.3969},{"date":"2019-10-21","close":128.4442},{"date":"2019-10-22","close":126.7974},{"date":"2019-10-23","close":127.7053},{"date":"2019-10-24","close":133.1884},{"date":"2019-10-25","close":133.0282},{"date":"2019-10-28","close":136.019},{"date":"2019-10-29","close":136.8112},{"date":"2019-10-30","close":135.298},{"date":"2019-10-31","close":134.31},{"date":"2019-11-01","close":136.9708},{"date":"2019-11-04","close":139.1657},{"date":"2019-11-05","close":141.8085},{"date":"2019-11-06","close":141.4322},{"date":"2019-11-07","close":141.3158},{"date":"2019-11-08","close":142.0325},{"date":"2019-11-11","close":141.8891},{"date":"2019-11-12","close":142.355},{"date":"2019-11-13","close":141.8981},{"date":"2019-11-14","close":142.7313},{"date":"2019-11-15","close":143.4927},{"date":"2019-11-18","close":141.7816},{"date":"2019-11-19","close":142.4535},{"date":"2019-11-20","close":141.8891},{"date":"2019-11-21","close":141.5935},{"date":"2019-11-22","close":143.1344},{"date":"2019-11-25","close":144.9351},{"date":"2019-11-26","close":144.2542},{"date":"2019-11-27","close":146.3775},{"date":"2019-11-29","close":146.8075},{"date":"2019-12-02","close":145.6339},{"date":"2019-12-03","close":143.3225},{"date":"2019-12-04","close":145.168},{"date":"2019-12-05","close":145.831},{"date":"2019-12-06","close":147.7303},{"date":"2019-12-09","close":147.6585},{"date":"2019-12-10","close":148.008},{"date":"2019-12-11","close":147.3809},{"date":"2019-12-12","close":150.8927},{"date":"2019-12-13","close":150.0058},{"date":"2019-12-16","close":150.0058},{"date":"2019-12-17","close":149.9162},{"date":"2019-12-18","close":149.8445},{"date":"2019-12-19","close":149.8624},{"date":"2019-12-20","close":150.5881},{"date":"2019-12-23","close":149.8624},{"date":"2019-12-24","close":150.2566},{"date":"2019-12-26","close":150.2208},{"date":"2019-12-27","close":149.3518},{"date":"2019-12-30","close":148.7784},{"date":"2019-12-31","close":149.2353},{"date":"2020-01-02","close":151.6094},{"date":"2020-01-03","close":149.7191},{"date":"2020-01-06","close":150.2119},{"date":"2020-01-07","close":148.4022},{"date":"2020-01-08","close":149.737},{"date":"2020-01-09","close":151.2869},{"date":"2020-01-10","close":151.5467},{"date":"2020-01-13","close":152.0573},{"date":"2020-01-14","close":150.8838},{"date":"2020-01-15","close":150.7673},{"date":"2020-01-16","close":154.0462},{"date":"2020-01-17","close":154.4762},{"date":"2020-01-21","close":152.5232},{"date":"2020-01-22","close":153.3206},{"date":"2020-01-23","close":153.5355},{"date":"2020-01-24","close":150.1223},{"date":"2020-01-27","close":145.4906},{"date":"2020-01-28","close":147.9274},{"date":"2020-01-29","close":148.7515},{"date":"2020-01-30","close":152.7561},{"date":"2020-01-31","close":148.1872},{"date":"2020-02-03","close":150.0237},{"date":"2020-02-04","close":155.2377},{"date":"2020-02-05","close":157.7283},{"date":"2020-02-06","close":157.5939},{"date":"2020-02-07","close":157.0653},{"date":"2020-02-10","close":157.4684},{"date":"2020-02-11","close":159.1348},{"date":"2020-02-12","close":160.0396},{"date":"2020-02-13","close":160.6972},{"date":"2020-02-14","close":161.0755},{"date":"2020-02-18","close":159.6973},{"date":"2020-02-19","close":161.2737},{"date":"2020-02-20","close":161.8862},{"date":"2020-02-21","close":158.0219},{"date":"2020-02-24","close":148.1494},{"date":"2020-02-25","close":140.7271},{"date":"2020-02-26","close":140.5199},{"date":"2020-02-27","close":131.6744},{"date":"2020-02-28","close":127.2786},{"date":"2020-03-02","close":135.89},{"date":"2020-03-03","close":126.6121},{"date":"2020-03-04","close":130.1251},{"date":"2020-03-05","close":121.1624},{"date":"2020-03-06","close":114.0374},{"date":"2020-03-09","close":98.3009},{"date":"2020-03-10","close":107.4437},{"date":"2020-03-11","close":99.7872},{"date":"2020-03-12","close":83.2491},{"date":"2020-03-13","close":102.0931},{"date":"2020-03-16","close":77.7724},{"date":"2020-03-17","close":88.2213},{"date":"2020-03-18","close":84.5912},{"date":"2020-03-19","close":85.9604},{"date":"2020-03-20","close":80.9161},{"date":"2020-03-23","close":74.6557},{"date":"2020-03-24","close":90.1309},{"date":"2020-03-25","close":93.3197},{"date":"2020-03-26","close":99.8682},{"date":"2020-03-27","close":93.0765},{"date":"2020-03-30","close":98.3189},{"date":"2020-03-31","close":92.3108},{"date":"2020-04-01","close":84.9515},{"date":"2020-04-02","close":84.7173},{"date":"2020-04-03","close":81.3575},{"date":"2020-04-06","close":92.4009},{"date":"2020-04-07","close":93.2116},{"date":"2020-04-08","close":100.6069},{"date":"2020-04-09","close":108.5156},{"date":"2020-04-13","close":103.5164},{"date":"2020-04-14","close":102.9579},{"date":"2020-04-15","close":93.8151},{"date":"2020-04-16","close":91.5992},{"date":"2020-04-17","close":99.9403},{"date":"2020-04-20","close":99.1837},{"date":"2020-04-21","close":93.1845},{"date":"2020-04-22","close":94.4997},{"date":"2020-04-23","close":93.9952},{"date":"2020-04-24","close":96.8146},{"date":"2020-04-27","close":101.2915},{"date":"2020-04-28","close":102.2193},{"date":"2020-04-29","close":106.3087},{"date":"2020-04-30","close":103.5344},{"date":"2020-05-01","close":100.2196},{"date":"2020-05-04","close":101.8409},{"date":"2020-05-05","close":99.7421},{"date":"2020-05-06","close":96.6345},{"date":"2020-05-07","close":109.6506},{"date":"2020-05-08","close":113.1456},{"date":"2020-05-11","close":111.5783},{"date":"2020-05-12","close":109.1282},{"date":"2020-05-13","close":105.7232},{"date":"2020-05-14","close":110.4343},{"date":"2020-05-15","close":110.8158},{"date":"2020-05-18","close":119.8551},{"date":"2020-05-19","close":116.7754},{"date":"2020-05-20","close":119.5826},{"date":"2020-05-21","close":120.0278},{"date":"2020-05-22","close":120.3367},{"date":"2020-05-26","close":127.2229},{"date":"2020-05-27","close":132.8373},{"date":"2020-05-28","close":130.4934},{"date":"2020-05-29","close":127.2502},{"date":"2020-06-01","close":130.766},{"date":"2020-06-02","close":133.0008},{"date":"2020-06-03","close":137.6159},{"date":"2020-06-04","close":139.1058},{"date":"2020-06-05","close":141.3315},{"date":"2020-06-08","close":147.8089},{"date":"2020-06-09","close":144.9836},{"date":"2020-06-10","close":139.9506},{"date":"2020-06-11","close":126.3598},{"date":"2020-06-12","close":133.2188},{"date":"2020-06-15","close":136.4348},{"date":"2020-06-16","close":139.4601},{"date":"2020-06-17","close":135.9897},{"date":"2020-06-18","close":136.7528},{"date":"2020-06-19","close":134.7724},{"date":"2020-06-22","close":134.7087},{"date":"2020-06-23","close":135.0086},{"date":"2020-06-24","close":129.8757},{"date":"2020-06-25","close":137.6794},{"date":"2020-06-26","close":133.5731},{"date":"2020-06-29","close":134.7814},{"date":"2020-06-30","close":136.3077},{"date":"2020-07-01","close":132.483},{"date":"2020-07-02","close":132.1378},{"date":"2020-07-06","close":136.453},{"date":"2020-07-07","close":132.7555},{"date":"2020-07-08","close":134.8268},{"date":"2020-07-09","close":130.1754},{"date":"2020-07-10","close":134.9813},{"date":"2020-07-13","close":134.4452},{"date":"2020-07-14","close":136.0897},{"date":"2020-07-15","close":139.9961},{"date":"2020-07-16","close":138.8968},{"date":"2020-07-17","close":139.3329},{"date":"2020-07-20","close":140.2504},{"date":"2020-07-21","close":142.9305},{"date":"2020-07-22","close":143.5028},{"date":"2020-07-23","close":142.458},{"date":"2020-07-24","close":141.0499},{"date":"2020-07-27","close":142.031},{"date":"2020-07-28","close":139.9506},{"date":"2020-07-29","close":142.5489},{"date":"2020-07-30","close":138.1246},{"date":"2020-07-31","close":139.5691},{"date":"2020-08-03","close":141.4405},{"date":"2020-08-04","close":139.3783},{"date":"2020-08-05","close":141.8766},{"date":"2020-08-06","close":141.5859},{"date":"2020-08-07","close":146.1862},{"date":"2020-08-10","close":147.0916},{"date":"2020-08-11","close":148.6647},{"date":"2020-08-12","close":147.3203},{"date":"2020-08-13","close":145.418},{"date":"2020-08-14","close":146.0216},{"date":"2020-08-17","close":144.3479},{"date":"2020-08-18","close":143.1315},{"date":"2020-08-19","close":143.4516},{"date":"2020-08-20","close":141.8877},{"date":"2020-08-21","close":141.3115},{"date":"2020-08-24","close":144.2474},{"date":"2020-08-25","close":143.5797},{"date":"2020-08-26","close":142.4364},{"date":"2020-08-27","close":145.5094},{"date":"2020-08-28","close":145.3174},{"date":"2020-08-31","close":143.4059},{"date":"2020-09-01","close":143.7352},{"date":"2020-09-02","close":146.0856},{"date":"2020-09-03","close":142.9852},{"date":"2020-09-04","close":143.1681},{"date":"2020-09-08","close":136.7386},{"date":"2020-09-09","close":137.2783},{"date":"2020-09-10","close":137.2508},{"date":"2020-09-11","close":139.1074},{"date":"2020-09-14","close":142.7017},{"date":"2020-09-15","close":140.7079},{"date":"2020-09-16","close":143.9821},{"date":"2020-09-17","close":143.5888},{"date":"2020-09-18","close":144.2382},{"date":"2020-09-21","close":137.5435},{"date":"2020-09-22","close":135.9887},{"date":"2020-09-23","close":132.934},{"date":"2020-09-24","close":132.2572},{"date":"2020-09-25","close":134.2052},{"date":"2020-09-28","close":138.5403},{"date":"2020-09-29","close":137.5343},{"date":"2020-09-30","close":140.9457},{"date":"2020-10-01","close":142.0432},{"date":"2020-10-02","close":145.2808},{"date":"2020-10-05","close":148.7654},{"date":"2020-10-06","close":146.1497},{"date":"2020-10-07","close":150.8048},{"date":"2020-10-08","close":154.8473},{"date":"2020-10-09","close":155.7893},{"date":"2020-10-12","close":157.3441},{"date":"2020-10-13","close":152.4877},{"date":"2020-10-14","close":152.7986},{"date":"2020-10-15","close":156.3746},{"date":"2020-10-16","close":155.4326},{"date":"2020-10-19","close":154.6003},{"date":"2020-10-20","close":153.6401},{"date":"2020-10-21","close":152.5059},{"date":"2020-10-22","close":155.771},{"date":"2020-10-23","close":155.835},{"date":"2020-10-26","close":151.4633},{"date":"2020-10-27","close":148.5184},{"date":"2020-10-28","close":144.7321},{"date":"2020-10-29","close":147.3477},{"date":"2020-10-30","close":147.0916},{"date":"2020-11-02","close":150.4024},{"date":"2020-11-03","close":153.1461},{"date":"2020-11-04","close":154.015},{"date":"2020-11-05","close":157.9386},{"date":"2020-11-06","close":156.218},{"date":"2020-11-09","close":168.3267},{"date":"2020-11-10","close":168.5383},{"date":"2020-11-11","close":166.8177},{"date":"2020-11-12","close":163.1372},{"date":"2020-11-13","close":170.1117},{"date":"2020-11-16","close":171.1147},{"date":"2020-11-17","close":169.5136},{"date":"2020-11-18","close":168.6855},{"date":"2020-11-19","close":168.9616},{"date":"2020-11-20","close":165.4375},{"date":"2020-11-23","close":169.0812},{"date":"2020-11-24","close":177.2795},{"date":"2020-11-25","close":174.9976},{"date":"2020-11-27","close":175.5128},{"date":"2020-11-30","close":170.443},{"date":"2020-12-01","close":175.0528},{"date":"2020-12-02","close":177.988},{"date":"2020-12-03","close":179.1565},{"date":"2020-12-04","close":180.6011},{"date":"2020-12-07","close":178.9081},{"date":"2020-12-08","close":177.1322},{"date":"2020-12-09","close":177.804},{"date":"2020-12-10","close":177.4451},{"date":"2020-12-11","close":176.4238},{"date":"2020-12-14","close":175.7337},{"date":"2020-12-15","close":175.5312},{"date":"2020-12-16","close":174.5835},{"date":"2020-12-17","close":174.8687},{"date":"2020-12-18","close":172.0072},{"date":"2020-12-21","close":171.8416},{"date":"2020-12-22","close":170.2774},{"date":"2020-12-23","close":173.4794},{"date":"2020-12-24","close":174.5467},{"date":"2020-12-28","close":174.8043},{"date":"2020-12-29","close":173.967},{"date":"2020-12-30","close":176.0649},{"date":"2020-12-31","close":178.8069},{"date":"2021-01-04","close":173.0837},{"date":"2021-01-05","close":172.0716},{"date":"2021-01-06","close":181.9445},{"date":"2021-01-07","close":184.1435},{"date":"2021-01-08","close":185.4501},{"date":"2021-01-11","close":185.4778},{"date":"2021-01-12","close":188.2105},{"date":"2021-01-13","close":186.8487},{"date":"2021-01-14","close":190.4188},{"date":"2021-01-15","close":191.6425},{"date":"2021-01-19","close":195.9763},{"date":"2021-01-20","close":196.1327},{"date":"2021-01-21","close":195.0102},{"date":"2021-01-22","close":194.8722},{"date":"2021-01-25","close":194.7065},{"date":"2021-01-26","close":194.3937},{"date":"2021-01-27","close":185.3673},{"date":"2021-01-28","close":190.1519},{"date":"2021-01-29","close":182.0641},{"date":"2021-02-01","close":184.7968},{"date":"2021-02-02","close":188.7074},{"date":"2021-02-03","close":185.7354},{"date":"2021-02-04","close":192.5903},{"date":"2021-02-05","close":194.2005},{"date":"2021-02-08","close":196.2707},{"date":"2021-02-09","close":197.5129},{"date":"2021-02-10","close":197.8717},{"date":"2021-02-11","close":198.5097},{"date":"2021-02-12","close":201.6349},{"date":"2021-02-16","close":203.5857},{"date":"2021-02-17","close":201.9215},{"date":"2021-02-18","close":198.0474},{"date":"2021-02-19","close":207.5615},{"date":"2021-02-22","close":208.8466},{"date":"2021-02-23","close":209.4199},{"date":"2021-02-24","close":214.5976},{"date":"2021-02-25","close":207.053},{"date":"2021-02-26","close":204.5565},{"date":"2021-03-01","close":211.8053},{"date":"2021-03-02","close":208.7634},{"date":"2021-03-03","close":206.8218},{"date":"2021-03-04","close":200.8582},{"date":"2021-03-05","close":205.5366},{"date":"2021-03-08","close":207.1732},{"date":"2021-03-09","close":206.6461},{"date":"2021-03-10","close":208.634},{"date":"2021-03-11","close":209.4569},{"date":"2021-03-12","close":208.486},{"date":"2021-03-15","close":210.927},{"date":"2021-03-16","close":204.4456},{"date":"2021-03-17","close":208.486},{"date":"2021-03-18","close":209.7897},{"date":"2021-03-19","close":211.2043},{"date":"2021-03-22","close":211.8978},{"date":"2021-03-23","close":204.8617},{"date":"2021-03-24","close":205.6938},{"date":"2021-03-25","close":210.5201},{"date":"2021-03-26","close":215.0414},{"date":"2021-03-29","close":211.9902},{"date":"2021-03-30","close":215.2448},{"date":"2021-03-31","close":214.9212},{"date":"2021-04-01","close":217.658},{"date":"2021-04-05","close":220.3116},{"date":"2021-04-06","close":218.6011},{"date":"2021-04-07","close":220.1359},{"date":"2021-04-08","close":219.1836},{"date":"2021-04-09","close":222.6323},{"date":"2021-04-12","close":227.1443},{"date":"2021-04-13","close":224.9438},{"date":"2021-04-14","close":228.3093},{"date":"2021-04-15","close":228.8548},{"date":"2021-04-16","close":230.0105},{"date":"2021-04-19","close":228.1059},{"date":"2021-04-20","close":224.1024},{"date":"2021-04-21","close":228.6791},{"date":"2021-04-22","close":224.5832},{"date":"2021-04-23","close":230.3526},{"date":"2021-04-26","close":228.8363},{"date":"2021-04-27","close":237.1853},{"date":"2021-04-28","close":237.2686},{"date":"2021-04-29","close":241.1703},{"date":"2021-04-30","close":238.9143},{"date":"2021-05-03","close":238.4059},{"date":"2021-05-04","close":238.11},{"date":"2021-05-05","close":241.5495},{"date":"2021-05-06","close":243.7222},{"date":"2021-05-07","close":246.6751},{"date":"2021-05-10","close":245.2358},{"date":"2021-05-11","close":239.7108},{"date":"2021-05-12","close":232.9229},{"date":"2021-05-13","close":235.783},{"date":"2021-05-14","close":239.8873},{"date":"2021-05-17","close":238.7822},{"date":"2021-05-18","close":234.7244},{"date":"2021-05-19","close":234.2415},{"date":"2021-05-20","close":234.6873},{"date":"2021-05-21","close":236.1079},{"date":"2021-05-24","close":236.5166},{"date":"2021-05-25","close":235.3929},{"date":"2021-05-26","close":237.4637},{"date":"2021-05-27","close":241.7072},{"date":"2021-05-28","close":241.2801},{"date":"2021-06-01","close":243.5458},{"date":"2021-06-02","close":243.9266},{"date":"2021-06-03","close":244.9758},{"date":"2021-06-04","close":246.4523},{"date":"2021-06-07","close":245.9416},{"date":"2021-06-08","close":245.0594},{"date":"2021-06-09","close":242.0972},{"date":"2021-06-10","close":238.9401},{"date":"2021-06-11","close":240.0915},{"date":"2021-06-14","close":236.4329},{"date":"2021-06-15","close":236.7115},{"date":"2021-06-16","close":235.4951},{"date":"2021-06-17","close":227.463},{"date":"2021-06-18","close":219.7558},{"date":"2021-06-21","close":224.1108},{"date":"2021-06-22","close":225.6151},{"date":"2021-06-23","close":225.7079},{"date":"2021-06-24","close":227.9086},{"date":"2021-06-25","close":230.8801},{"date":"2021-06-28","close":228.958},{"date":"2021-06-29","close":230.4622},{"date":"2021-06-30","close":231.1029},{"date":"2021-07-01","close":233.0623},{"date":"2021-07-02","close":232.9972},{"date":"2021-07-06","close":229.5337},{"date":"2021-07-07","close":231.1494},{"date":"2021-07-08","close":224.0923},{"date":"2021-07-09","close":231.1679},{"date":"2021-07-12","close":233.6751},{"date":"2021-07-13","close":231.7715},{"date":"2021-07-14","close":229.218},{"date":"2021-07-15","close":231.0844},{"date":"2021-07-16","close":229.1529},{"date":"2021-07-19","close":221.1022},{"date":"2021-07-20","close":228.2615},{"date":"2021-07-21","close":233.1829},{"date":"2021-07-22","close":229.2458},{"date":"2021-07-23","close":231.1122},{"date":"2021-07-26","close":233.2108},{"date":"2021-07-27","close":231.7251},{"date":"2021-07-28","close":234.0558},{"date":"2021-07-29","close":240.6951},{"date":"2021-07-30","close":239.163},{"date":"2021-08-02","close":239.9616},{"date":"2021-08-03","close":241.3079},{"date":"2021-08-04","close":237.3058},{"date":"2021-08-05","close":242.9979},{"date":"2021-08-06","close":247.6889},{"date":"2021-08-09","close":247.7076},{"date":"2021-08-10","close":250.3375},{"date":"2021-08-11","close":253.0327},{"date":"2021-08-12","close":254.413},{"date":"2021-08-13","close":253.8255},{"date":"2021-08-16","close":252.9767},{"date":"2021-08-17","close":250.6173},{"date":"2021-08-18","close":246.2247},{"date":"2021-08-19","close":242.8114},{"date":"2021-08-20","close":243.9679},{"date":"2021-08-23","close":247.1574},{"date":"2021-08-24","close":250.067},{"date":"2021-08-25","close":254.301},{"date":"2021-08-26","close":251.8203},{"date":"2021-08-27","close":257.789},{"date":"2021-08-30","close":254.3943},{"date":"2021-08-31","close":254.5155},{"date":"2021-09-01","close":253.928},{"date":"2021-09-02","close":255.4761},{"date":"2021-09-03","close":253.9933},{"date":"2021-09-07","close":251.6524},{"date":"2021-09-08","close":250.9624},{"date":"2021-09-09","close":251.3821},{"date":"2021-09-10","close":248.752},{"date":"2021-09-13","close":251.4192},{"date":"2021-09-14","close":248.6122},{"date":"2021-09-15","close":252.9861},{"date":"2021-09-16","close":252.9674},{"date":"2021-09-17","close":251.3821},{"date":"2021-09-20","close":239.0344},{"date":"2021-09-21","close":236.4138},{"date":"2021-09-22","close":241.6643},{"date":"2021-09-23","close":249.7034},{"date":"2021-09-24","close":253.1073},{"date":"2021-09-27","close":258.8894},{"date":"2021-09-28","close":252.8741},{"date":"2021-09-29","close":252.4639},{"date":"2021-09-30","close":246.3181},{"date":"2021-10-01","close":250.4307},{"date":"2021-10-04","close":247.0361},{"date":"2021-10-05","close":254.5342},{"date":"2021-10-06","close":254.7767},{"date":"2021-10-07","close":257.7237},{"date":"2021-10-08","close":260.2884},{"date":"2021-10-11","close":258.5443},{"date":"2021-10-12","close":260.652},{"date":"2021-10-13","close":259.589},{"date":"2021-10-14","close":266.5647},{"date":"2021-10-15","close":270.3324},{"date":"2021-10-18","close":269.5304},{"date":"2021-10-19","close":273.4193},{"date":"2021-10-20","close":276.73},{"date":"2021-10-21","close":276.1519},{"date":"2021-10-22","close":278.101},{"date":"2021-10-25","close":277.9145},{"date":"2021-10-26","close":277.2709},{"date":"2021-10-27","close":276.3477},{"date":"2021-10-28","close":283.0717},{"date":"2021-10-29","close":281.766},{"date":"2021-11-01","close":285.1607},{"date":"2021-11-02","close":287.1192},{"date":"2021-11-03","close":289.3294},{"date":"2021-11-04","close":286.0187},{"date":"2021-11-05","close":285.7192},{"date":"2021-11-08","close":287.3011},{"date":"2021-11-09","close":285.6818},{"date":"2021-11-10","close":285.3354},{"date":"2021-11-11","close":286.5335},{"date":"2021-11-12","close":288.7988},{"date":"2021-11-15","close":288.0031},{"date":"2021-11-16","close":288.9392},{"date":"2021-11-17","close":283.0702},{"date":"2021-11-18","close":283.7816},{"date":"2021-11-19","close":280.3931},{"date":"2021-11-22","close":282.0404},{"date":"2021-11-23","close":284.5304},{"date":"2021-11-24","close":283.117},{"date":"2021-11-26","close":273.0825},{"date":"2021-11-29","close":274.9266},{"date":"2021-11-30","close":271.0795},{"date":"2021-12-01","close":266.7174},{"date":"2021-12-02","close":276.8642},{"date":"2021-12-03","close":271.6411},{"date":"2021-12-06","close":274.8611},{"date":"2021-12-07","close":282.2932},{"date":"2021-12-08","close":281.3571},{"date":"2021-12-09","close":278.3339},{"date":"2021-12-10","close":278.7644},{"date":"2021-12-13","close":274.1122},{"date":"2021-12-14","close":273.5506},{"date":"2021-12-15","close":279.1669},{"date":"2021-12-16","close":281.0296},{"date":"2021-12-17","close":275.7877},{"date":"2021-12-20","close":265.6691},{"date":"2021-12-21","close":275.6661},{"date":"2021-12-22","close":279.588},{"date":"2021-12-23","close":282.9485},{"date":"2021-12-27","close":287.7317},{"date":"2021-12-28","close":286.1217},{"date":"2021-12-29","close":285.8783},{"date":"2021-12-30","close":282.6584},{"date":"2021-12-31","close":282.3682},{"date":"2022-01-03","close":284.8019},{"date":"2022-01-04","close":297.738},{"date":"2022-01-05","close":294.7989},{"date":"2022-01-06","close":298.7864},{"date":"2022-01-07","close":298.9081},{"date":"2022-01-10","close":298.2716},{"date":"2022-01-11","close":305.1797},{"date":"2022-01-12","close":307.2109},{"date":"2022-01-13","close":306.3871},{"date":"2022-01-14","close":307.5665},{"date":"2022-01-18","close":298.7864},{"date":"2022-01-19","close":291.8877},{"date":"2022-01-20","close":289.6132},{"date":"2022-01-21","close":280.2339},{"date":"2022-01-24","close":281.713},{"date":"2022-01-25","close":279.4384},{"date":"2022-01-26","close":279.6817},{"date":"2022-01-27","close":284.287},{"date":"2022-01-28","close":279.0265},{"date":"2022-01-31","close":284.8487},{"date":"2022-02-01","close":288.3962},{"date":"2022-02-02","close":293.1795},{"date":"2022-02-03","close":284.7925},{"date":"2022-02-04","close":288.3962},{"date":"2022-02-07","close":291.9626},{"date":"2022-02-08","close":295.1546},{"date":"2022-02-09","close":298.749},{"date":"2022-02-10","close":296.7481},{"date":"2022-02-11","close":285.5695},{"date":"2022-02-14","close":282.7045},{"date":"2022-02-15","close":289.7873},{"date":"2022-02-16","close":293.1878},{"date":"2022-02-17","close":281.2484},{"date":"2022-02-18","close":282.3381},{"date":"2022-02-22","close":279.3696},{"date":"2022-02-23","close":273.8837},{"date":"2022-02-24","close":271.817},{"date":"2022-02-25","close":284.4141},{"date":"2022-02-28","close":281.6148},{"date":"2022-03-01","close":262.151},{"date":"2022-03-02","close":272.3244},{"date":"2022-03-03","close":272.7941},{"date":"2022-03-04","close":264.4242},{"date":"2022-03-07","close":248.8589},{"date":"2022-03-08","close":245.5428},{"date":"2022-03-09","close":257.8768},{"date":"2022-03-10","close":256.0169},{"date":"2022-03-11","close":255.3875},{"date":"2022-03-14","close":257.0126},{"date":"2022-03-15","close":262.6394},{"date":"2022-03-16","close":276.6173},{"date":"2022-03-17","close":281.7181},{"date":"2022-03-18","close":282.5823},{"date":"2022-03-21","close":280.7318},{"date":"2022-03-22","close":288.8386},{"date":"2022-03-23","close":284.7805},{"date":"2022-03-24","close":292.8215},{"date":"2022-03-25","close":295.5551},{"date":"2022-03-28","close":292.2391},{"date":"2022-03-29","close":293.2913},{"date":"2022-03-30","close":291.7694},{"date":"2022-03-31","close":282.1502},{"date":"2022-04-01","close":279.3791},{"date":"2022-04-04","close":279.4918},{"date":"2022-04-05","close":280.4406},{"date":"2022-04-06","close":274.5413},{"date":"2022-04-07","close":271.7608},{"date":"2022-04-08","close":275.274},{"date":"2022-04-11","close":273.1322},{"date":"2022-04-12","close":270.4832},{"date":"2022-04-13","close":274.9922},{"date":"2022-04-14","close":273.1041},{"date":"2022-04-18","close":272.7941},{"date":"2022-04-19","close":279.5857},{"date":"2022-04-20","close":282.6011},{"date":"2022-04-21","close":274.0247},{"date":"2022-04-22","close":263.0998},{"date":"2022-04-25","close":263.9263},{"date":"2022-04-26","close":248.5113},{"date":"2022-04-27","close":250.0706},{"date":"2022-04-28","close":256.3644},{"date":"2022-04-29","close":249.3943},{"date":"2022-05-02","close":252.513},{"date":"2022-05-03","close":255.5941},{"date":"2022-05-04","close":266.3311},{"date":"2022-05-05","close":254.2885},{"date":"2022-05-06","close":251.5987},{"date":"2022-05-09","close":245.0304},{"date":"2022-05-10","close":244.7945},{"date":"2022-05-11","close":241.9821},{"date":"2022-05-12","close":236.8483},{"date":"2022-05-13","close":246.8896},{"date":"2022-05-16","close":245.8986},{"date":"2022-05-17","close":253.911},{"date":"2022-05-18","close":245.2947},{"date":"2022-05-19","close":239.6323},{"date":"2022-05-20","close":241.6047},{"date":"2022-05-23","close":248.2391},{"date":"2022-05-24","close":245.9647},{"date":"2022-05-25","close":250.3247},{"date":"2022-05-26","close":258.8938},{"date":"2022-05-27","close":262.8197},{"date":"2022-05-31","close":260.7246},{"date":"2022-06-01","close":255.2227},{"date":"2022-06-02","close":260.1018},{"date":"2022-06-03","close":256.0815},{"date":"2022-06-06","close":258.8467},{"date":"2022-06-07","close":261.4702},{"date":"2022-06-08","close":256.8459},{"date":"2022-06-09","close":250.7495},{"date":"2022-06-10","close":237.4239},{"date":"2022-06-13","close":226.873},{"date":"2022-06-14","close":229.3928},{"date":"2022-06-15","close":232.6109},{"date":"2022-06-16","close":222.3431},{"date":"2022-06-17","close":221.8712},{"date":"2022-06-21","close":228.9492},{"date":"2022-06-22","close":227.5431},{"date":"2022-06-23","close":226.0803},{"date":"2022-06-24","close":235.2628},{"date":"2022-06-27","close":233.3187},{"date":"2022-06-28","close":230.044},{"date":"2022-06-29","close":226.4955},{"date":"2022-06-30","close":224.3061},{"date":"2022-07-01","close":224.5798},{"date":"2022-07-05","close":222.0694},{"date":"2022-07-06","close":220.4274},{"date":"2022-07-07","close":224.8629},{"date":"2022-07-08","close":223.2208},{"date":"2022-07-11","close":218.3794},{"date":"2022-07-12","close":218.6154},{"date":"2022-07-13","close":215.1991},{"date":"2022-07-14","close":210.5653},{"date":"2022-07-15","close":217.3697},{"date":"2022-07-18","close":217.228},{"date":"2022-07-19","close":224.6835},{"date":"2022-07-20","close":228.4113},{"date":"2022-07-21","close":231.535},{"date":"2022-07-22","close":231.2708},{"date":"2022-07-25","close":232.1957},{"date":"2022-07-26","close":227.9866},{"date":"2022-07-27","close":242.086},{"date":"2022-07-28","close":247.8144},{"date":"2022-07-29","close":254.7319},{"date":"2022-08-01","close":251.5611},{"date":"2022-08-02","close":249.2489},{"date":"2022-08-03","close":254.8641},{"date":"2022-08-04","close":255.2605},{"date":"2022-08-05","close":255.0993},{"date":"2022-08-08","close":256.1516},{"date":"2022-08-09","close":257.2894},{"date":"2022-08-10","close":266.3249},{"date":"2022-08-11","close":268.6194},{"date":"2022-08-12","close":274.1658},{"date":"2022-08-15","close":271.4826},{"date":"2022-08-16","close":274.0615},{"date":"2022-08-17","close":273.1987},{"date":"2022-08-18","close":276.6878},{"date":"2022-08-19","close":269.9657},{"date":"2022-08-22","close":262.6178},{"date":"2022-08-23","close":262.9497},{"date":"2022-08-24","close":263.3289},{"date":"2022-08-25","close":268.9322},{"date":"2022-08-26","close":260.5793},{"date":"2022-08-29","close":257.0714},{"date":"2022-08-30","close":254.4924},{"date":"2022-08-31","close":254.1038},{"date":"2022-09-01","close":255.213},{"date":"2022-09-02","close":254.4924},{"date":"2022-09-06","close":254.5589},{"date":"2022-09-07","close":262.4945},{"date":"2022-09-08","close":267.6902},{"date":"2022-09-09","close":271.7386},{"date":"2022-09-12","close":274.2321},{"date":"2022-09-13","close":263.3099},{"date":"2022-09-14","close":263.5374},{"date":"2022-09-15","close":262.9591},{"date":"2022-09-16","close":258.1332},{"date":"2022-09-19","close":263.7082},{"date":"2022-09-20","close":260.8638},{"date":"2022-09-21","close":255.8672},{"date":"2022-09-22","close":250.7569},{"date":"2022-09-23","close":244.0063},{"date":"2022-09-26","close":240.0243},{"date":"2022-09-27","close":239.4175},{"date":"2022-09-28","close":245.9689},{"date":"2022-09-29","close":240.7543},{"date":"2022-09-30","close":238.8771},{"date":"2022-10-03","close":248.7943},{"date":"2022-10-04","close":263.2815},{"date":"2022-10-05","close":261.9446},{"date":"2022-10-06","close":260.7595},{"date":"2022-10-07","close":257.754},{"date":"2022-10-10","close":258.74},{"date":"2022-10-11","close":252.473},{"date":"2022-10-12","close":249.733},{"date":"2022-10-13","close":260.4467},{"date":"2022-10-14","close":244.4899},{"date":"2022-10-17","close":253.1936},{"date":"2022-10-18","close":254.5778},{"date":"2022-10-19","close":250.5863},{"date":"2022-10-20","close":244.4614},{"date":"2022-10-21","close":253.1556},{"date":"2022-10-24","close":257.5548},{"date":"2022-10-25","close":263.8219},{"date":"2022-10-26","close":277.323},{"date":"2022-10-27","close":284.4624},{"date":"2022-10-28","close":295.9724},{"date":"2022-10-31","close":293.0807},{"date":"2022-11-01","close":297.8213},{"date":"2022-11-02","close":292.7488},{"date":"2022-11-03","close":291.9429},{"date":"2022-11-04","close":298.7972},{"date":"2022-11-07","close":302.6907},{"date":"2022-11-08","close":304.8708},{"date":"2022-11-09","close":299.8825},{"date":"2022-11-10","close":315.6376},{"date":"2022-11-11","close":315.2569},{"date":"2022-11-14","close":305.1564},{"date":"2022-11-15","close":307.8885},{"date":"2022-11-16","close":305.3182},{"date":"2022-11-17","close":306.1274},{"date":"2022-11-18","close":312.915},{"date":"2022-11-21","close":310.04},{"date":"2022-11-22","close":314.5524},{"date":"2022-11-23","close":316.6277},{"date":"2022-11-25","close":316.4469},{"date":"2022-11-28","close":310.1066},{"date":"2022-11-29","close":308.8977},{"date":"2022-11-30","close":316.009},{"date":"2022-12-01","close":315.0379},{"date":"2022-12-02","close":314.3239},{"date":"2022-12-05","close":305.7466},{"date":"2022-12-06","close":306.3463},{"date":"2022-12-07","close":306.5368},{"date":"2022-12-08","close":307.5744},{"date":"2022-12-09","close":305.6228},{"date":"2022-12-12","close":310.3161},{"date":"2022-12-13","close":309.1928},{"date":"2022-12-14","close":306.4701},{"date":"2022-12-15","close":299.4064},{"date":"2022-12-16","close":297.1883},{"date":"2022-12-19","close":291.8477},{"date":"2022-12-20","close":293.2472},{"date":"2022-12-21","close":297.9975},{"date":"2022-12-22","close":293.1329},{"date":"2022-12-23","close":293.4661},{"date":"2022-12-27","close":293.5898},{"date":"2022-12-28","close":289.9248},{"date":"2022-12-29","close":297.3121},{"date":"2022-12-30","close":296.4172},{"date":"2023-01-03","close":295.7414},{"date":"2023-01-04","close":297.8547},{"date":"2023-01-05","close":293.923},{"date":"2023-01-06","close":305.8513},{"date":"2023-01-09","close":305.7942},{"date":"2023-01-10","close":304.4138},{"date":"2023-01-11","close":314.143},{"date":"2023-01-12","close":315.2664},{"date":"2023-01-13","close":317.1799},{"date":"2023-01-17","close":320.131},{"date":"2023-01-18","close":312.4391},{"date":"2023-01-19","close":307.6505},{"date":"2023-01-20","close":317.2465},{"date":"2023-01-23","close":322.2729},{"date":"2023-01-24","close":324.6243},{"date":"2023-01-25","close":326.5378},{"date":"2023-01-26","close":330.6789},{"date":"2023-01-27","close":327.9087},{"date":"2023-01-30","close":326.9662},{"date":"2023-01-31","close":333.3064},{"date":"2023-02-01","close":337.5045},{"date":"2023-02-02","close":331.0121},{"date":"2023-02-03","close":337.0952},{"date":"2023-02-06","close":334.1727},{"date":"2023-02-07","close":336.3622},{"date":"2023-02-08","close":335.7625},{"date":"2023-02-09","close":332.7053},{"date":"2023-02-10","close":334.1192},{"date":"2023-02-13","close":339.4693},{"date":"2023-02-14","close":336.9949},{"date":"2023-02-15","close":334.6638},{"date":"2023-02-16","close":333.8708},{"date":"2023-02-17","close":335.7911},{"date":"2023-02-21","close":325.2822},{"date":"2023-02-22","close":324.193},{"date":"2023-02-23","close":323.9541},{"date":"2023-02-24","close":324.6229},{"date":"2023-02-27","close":324.6707},{"date":"2023-02-28","close":327.5655},{"date":"2023-03-01","close":327.9667},{"date":"2023-03-02","close":325.6834},{"date":"2023-03-03","close":329.5335},{"date":"2023-03-06","close":328.3871},{"date":"2023-03-07","close":322.1772},{"date":"2023-03-08","close":321.9288},{"date":"2023-03-09","close":301.4936},{"date":"2023-03-10","close":288.3191},{"date":"2023-03-13","close":274.0174},{"date":"2023-03-14","close":284.4212},{"date":"2023-03-15","close":270.8838},{"date":"2023-03-16","close":275.2211},{"date":"2023-03-17","close":268.8679},{"date":"2023-03-20","close":274.9632},{"date":"2023-03-21","close":288.4911},{"date":"2023-03-22","close":283.0168},{"date":"2023-03-23","close":283.8957},{"date":"2023-03-24","close":278.4311},{"date":"2023-03-27","close":284.9181},{"date":"2023-03-28","close":285.988},{"date":"2023-03-29","close":288.1758},{"date":"2023-03-30","close":287.2109},{"date":"2023-03-31","close":292.8188},{"date":"2023-04-03","close":292.5991},{"date":"2023-04-04","close":286.8288},{"date":"2023-04-05","close":285.1664},{"date":"2023-04-06","close":284.0487},{"date":"2023-04-10","close":288.577},{"date":"2023-04-11","close":292.217},{"date":"2023-04-12","close":291.3476},{"date":"2023-04-13","close":294.5959},{"date":"2023-04-14","close":295.618},{"date":"2023-04-17","close":297.7008},{"date":"2023-04-18","close":301.5413},{"date":"2023-04-19","close":301.8662},{"date":"2023-04-20","close":301.6656},{"date":"2023-04-21","close":300.0797},{"date":"2023-04-24","close":298.9428},{"date":"2023-04-25","close":277.065},{"date":"2023-04-26","close":279.4533},{"date":"2023-04-27","close":288.9115},{"date":"2023-04-28","close":291.5005},{"date":"2023-05-01","close":289.0739},{"date":"2023-05-02","close":281.068},{"date":"2023-05-03","close":275.9376},{"date":"2023-05-04","close":269.4315},{"date":"2023-05-05","close":279.5208},{"date":"2023-05-08","close":281.9303},{"date":"2023-05-09","close":281.7383},{"date":"2023-05-10","close":279.2136},{"date":"2023-05-11","close":278.9448},{"date":"2023-05-12","close":281.5847},{"date":"2023-05-15","close":286.9028},{"date":"2023-05-16","close":282.631},{"date":"2023-05-17","close":289.0819},{"date":"2023-05-18","close":291.5394},{"date":"2023-05-19","close":291.7026},{"date":"2023-05-22","close":291.837},{"date":"2023-05-23","close":288.3715},{"date":"2023-05-24","close":281.2966},{"date":"2023-05-25","close":293.4497},{"date":"2023-05-26","close":296.752},{"date":"2023-05-30","close":297.0592},{"date":"2023-05-31","close":286.5189},{"date":"2023-06-01","close":291.5682},{"date":"2023-06-02","close":300.659},{"date":"2023-06-05","close":299.248},{"date":"2023-06-06","close":300.4383},{"date":"2023-06-07","close":304.4413},{"date":"2023-06-08","close":301.9165},{"date":"2023-06-09","close":301.763},{"date":"2023-06-12","close":300.1215},{"date":"2023-06-13","close":304.8924},{"date":"2023-06-14","close":306.1596},{"date":"2023-06-15","close":312.5529},{"date":"2023-06-16","close":311.9866},{"date":"2023-06-20","close":309.2314},{"date":"2023-06-21","close":308.4347},{"date":"2023-06-22","close":307.7915},{"date":"2023-06-23","close":304.326},{"date":"2023-06-26","close":307.11},{"date":"2023-06-27","close":313.0521},{"date":"2023-06-28","close":312.3609},{"date":"2023-06-29","close":318.3126},{"date":"2023-06-30","close":318.8599},{"date":"2023-07-03","close":321.663},{"date":"2023-07-05","close":318.7063},{"date":"2023-07-06","close":315.4808},{"date":"2023-07-07","close":319.3014},{"date":"2023-07-10","close":320.9333},{"date":"2023-07-11","close":323.7749},{"date":"2023-07-12","close":324.5332},{"date":"2023-07-13","close":328.2098},{"date":"2023-07-14","close":325.7236},{"date":"2023-07-17","close":329.2658},{"date":"2023-07-18","close":338.347},{"date":"2023-07-19","close":338.3566},{"date":"2023-07-20","close":342.6092},{"date":"2023-07-21","close":339.7005},{"date":"2023-07-24","close":340.7661},{"date":"2023-07-25","close":340.4781},{"date":"2023-07-26","close":340.2861},{"date":"2023-07-27","close":334.5456},{"date":"2023-07-28","close":331.3873},{"date":"2023-07-31","close":334.4976},{"date":"2023-08-01","close":335.0351},{"date":"2023-08-02","close":333.8352},{"date":"2023-08-03","close":338.3759},{"date":"2023-08-04","close":332.3241},{"date":"2023-08-07","close":336.8243},{"date":"2023-08-08","close":334.4441},{"date":"2023-08-09","close":330.7726},{"date":"2023-08-10","close":330.3293},{"date":"2023-08-11","close":331.9097},{"date":"2023-08-14","close":331.5628},{"date":"2023-08-15","close":324.3933},{"date":"2023-08-16","close":321.6276},{"date":"2023-08-17","close":318.4957},{"date":"2023-08-18","close":320.2881},{"date":"2023-08-21","close":320.9434},{"date":"2023-08-22","close":316.7033},{"date":"2023-08-23","close":321.3096},{"date":"2023-08-24","close":320.876},{"date":"2023-08-25","close":321.9842},{"date":"2023-08-28","close":324.056},{"date":"2023-08-29","close":328.0551},{"date":"2023-08-30","close":327.7757},{"date":"2023-08-31","close":325.3087},{"date":"2023-09-01","close":329.8668},{"date":"2023-09-05","close":327.9588},{"date":"2023-09-06","close":327.3613},{"date":"2023-09-07","close":328.084},{"date":"2023-09-08","close":332.5072},{"date":"2023-09-11","close":331.0328},{"date":"2023-09-12","close":334.579},{"date":"2023-09-13","close":332.5746},{"date":"2023-09-14","close":337.0845},{"date":"2023-09-15","close":334.502},{"date":"2023-09-18","close":334.4634},{"date":"2023-09-19","close":334.5598},{"date":"2023-09-20","close":332.4494},{"date":"2023-09-21","close":324.9714},{"date":"2023-09-22","close":321.3674},{"date":"2023-09-25","close":323.4682},{"date":"2023-09-26","close":316.0095},{"date":"2023-09-27","close":315.0652},{"date":"2023-09-28","close":318.3416},{"date":"2023-09-29","close":317.6959},{"date":"2023-10-02","close":314.0147},{"date":"2023-10-03","close":305.5347},{"date":"2023-10-04","close":306.5464},{"date":"2023-10-05","close":310.5938},{"date":"2023-10-06","close":314.5737},{"date":"2023-10-09","close":314.3906},{"date":"2023-10-10","close":316.9539},{"date":"2023-10-11","close":317.3683},{"date":"2023-10-12","close":313.5426},{"date":"2023-10-13","close":313.0992},{"date":"2023-10-16","close":318.6789},{"date":"2023-10-17","close":322.8803},{"date":"2023-10-18","close":311.7984},{"date":"2023-10-19","close":305.0817},{"date":"2023-10-20","close":300.8416},{"date":"2023-10-23","close":300.0322},{"date":"2023-10-24","close":302.0944},{"date":"2023-10-25","close":295.9753},{"date":"2023-10-26","close":304.8408},{"date":"2023-10-27","close":299.2709},{"date":"2023-10-30","close":304.359},{"date":"2023-10-31","close":303.1352},{"date":"2023-11-01","close":305.9876},{"date":"2023-11-02","close":319.3245},{"date":"2023-11-03","close":324.8591},{"date":"2023-11-06","close":322.3724},{"date":"2023-11-07","close":322.1595},{"date":"2023-11-08","close":321.5692},{"date":"2023-11-09","close":321.0854},{"date":"2023-11-10","close":325.459},{"date":"2023-11-13","close":324.2689},{"date":"2023-11-14","close":331.3419},{"date":"2023-11-15","close":332.3386},{"date":"2023-11-16","close":333.0449},{"date":"2023-11-17","close":336.5572},{"date":"2023-11-20","close":338.1537},{"date":"2023-11-21","close":336.6831},{"date":"2023-11-22","close":339.1601},{"date":"2023-11-24","close":340.0309},{"date":"2023-11-27","close":338.1441},{"date":"2023-11-28","close":334.3415},{"date":"2023-11-29","close":337.0604},{"date":"2023-11-30","close":342.0532},{"date":"2023-12-01","close":344.7431},{"date":"2023-12-04","close":342.2757},{"date":"2023-12-05","close":341.1339},{"date":"2023-12-06","close":338.7924},{"date":"2023-12-07","close":341.2985},{"date":"2023-12-08","close":345.9913},{"date":"2023-12-11","close":353.5869},{"date":"2023-12-12","close":358.2313},{"date":"2023-12-13","close":359.7311},{"date":"2023-12-14","close":367.6653},{"date":"2023-12-15","close":365.6043},{"date":"2023-12-18","close":363.9304},{"date":"2023-12-19","close":369.2522},{"date":"2023-12-20","close":360.6987},{"date":"2023-12-21","close":363.8434},{"date":"2023-12-22","close":363.8627},{"date":"2023-12-26","close":365.9914},{"date":"2023-12-27","close":367.7137},{"date":"2023-12-28","close":368.7974},{"date":"2023-12-29","close":367.5202},{"date":"2024-01-02","close":366.7461},{"date":"2024-01-03","close":368.2072},{"date":"2024-01-04","close":366.7558},{"date":"2024-01-05","close":369.7166},{"date":"2024-01-08","close":371.9808},{"date":"2024-01-09","close":363.7273},{"date":"2024-01-10","close":365.7398},{"date":"2024-01-11","close":366.0107},{"date":"2024-01-12","close":364.2014},{"date":"2024-01-16","close":361.3663},{"date":"2024-01-17","close":360.002},{"date":"2024-01-18","close":362.7306},{"date":"2024-01-19","close":369.3006},{"date":"2024-01-22","close":374.5642},{"date":"2024-01-23","close":375.2319},{"date":"2024-01-24","close":376.8381},{"date":"2024-01-25","close":378.6959},{"date":"2024-01-26","close":378.7152},{"date":"2024-01-29","close":380.3698},{"date":"2024-01-30","close":380.7955},{"date":"2024-01-31","close":374.2933},{"date":"2024-02-01","close":373.5096},{"date":"2024-02-02","close":378.0283},{"date":"2024-02-05","close":377.4283},{"date":"2024-02-06","close":375.4738},{"date":"2024-02-07","close":378.6765},{"date":"2024-02-08","close":383.3564},{"date":"2024-02-09","close":385.4051},{"date":"2024-02-12","close":385.8226},{"date":"2024-02-13","close":378.56},{"date":"2024-02-14","close":379.9873},{"date":"2024-02-15","close":386.2693},{"date":"2024-02-16","close":386.2401},{"date":"2024-02-20","close":385.2498},{"date":"2024-02-21","close":383.871},{"date":"2024-02-22","close":391.6095},{"date":"2024-02-23","close":395.2893},{"date":"2024-02-26","close":396.0757},{"date":"2024-02-27","close":396.8331},{"date":"2024-02-28","close":398.7071},{"date":"2024-02-29","close":395.5223},{"date":"2024-03-01","close":398.6584},{"date":"2024-03-04","close":400.3965},{"date":"2024-03-05","close":400.6003},{"date":"2024-03-06","close":403.3967},{"date":"2024-03-07","close":400.7849},{"date":"2024-03-08","close":400.0373},{"date":"2024-03-11","close":399.7264},{"date":"2024-03-12","close":400.9887},{"date":"2024-03-13","close":404.6395},{"date":"2024-03-14","close":401.9208},{"date":"2024-03-15","close":407.2998},{"date":"2024-03-18","close":412.0283},{"date":"2024-03-19","close":416.5238},{"date":"2024-03-20","close":418.6015},{"date":"2024-03-21","close":423.0679},{"date":"2024-03-22","close":417.6598},{"date":"2024-03-25","close":418.9706},{"date":"2024-03-26","close":418.689},{"date":"2024-03-27","close":423.3107},{"date":"2024-03-28","close":425.6991},{"date":"2024-04-01","close":422.194},{"date":"2024-04-02","close":420.6115},{"date":"2024-04-03","close":423.5437},{"date":"2024-04-04","close":416.4267},{"date":"2024-04-05","close":422.1746},{"date":"2024-04-08","close":423.1067},{"date":"2024-04-09","close":417.1063},{"date":"2024-04-10","close":413.6013},{"date":"2024-04-11","close":410.2029},{"date":"2024-04-12","close":401.6781},{"date":"2024-04-15","close":399.2313},{"date":"2024-04-16","close":398.9109},{"date":"2024-04-17","close":399.8042},{"date":"2024-04-18","close":400.6392},{"date":"2024-04-19","close":404.8919},{"date":"2024-04-22","close":409.1349},{"date":"2024-04-23","close":395.8427},{"date":"2024-04-24","close":400.8625},{"date":"2024-04-25","close":398.9692},{"date":"2024-04-26","close":398.0953},{"date":"2024-04-29","close":404.2511},{"date":"2024-04-30","close":399.8236},{"date":"2024-05-01","close":401.4256},{"date":"2024-05-02","close":404.3773},{"date":"2024-05-03","close":408.2263},{"date":"2024-05-06","close":414.0823},{"date":"2024-05-07","close":413.9946},{"date":"2024-05-08","close":415.0372},{"date":"2024-05-09","close":419.0226},{"date":"2024-05-10","close":422.4525},{"date":"2024-05-13","close":420.8837},{"date":"2024-05-14","close":424.1869},{"date":"2024-05-15","close":428.143},{"date":"2024-05-16","close":424.8203},{"date":"2024-05-17","close":423.0079},{"date":"2024-05-20","close":422.014},{"date":"2024-05-21","close":422.9689},{"date":"2024-05-22","close":426.7788},{"date":"2024-05-23","close":423.0371},{"date":"2024-05-24","close":429.6826},{"date":"2024-05-28","close":423.8361},{"date":"2024-05-29","close":417.0251},{"date":"2024-05-30","close":419.4903},{"date":"2024-05-31","close":425.4341},{"date":"2024-06-03","close":420.0067},{"date":"2024-06-04","close":413.6829},{"date":"2024-06-05","close":416.7035},{"date":"2024-06-06","close":414.6183},{"date":"2024-06-07","close":415.7096},{"date":"2024-06-10","close":417.5025},{"date":"2024-06-11","close":411.2176},{"date":"2024-06-12","close":417.3466},{"date":"2024-06-13","close":415.9825},{"date":"2024-06-14","close":413.0105},{"date":"2024-06-17","close":421.4781},{"date":"2024-06-18","close":425.8824},{"date":"2024-06-20","close":430.9005},{"date":"2024-06-21","close":429.5948},{"date":"2024-06-24","close":429.0784},{"date":"2024-06-25","close":426.9153},{"date":"2024-06-26","close":422.774},{"date":"2024-06-27","close":419.3246},{"date":"2024-06-28","close":416.2552},{"date":"2024-07-01","close":415.1834},{"date":"2024-07-02","close":422.7643},{"date":"2024-07-03","close":422.891},{"date":"2024-07-05","close":421.0883},{"date":"2024-07-08","close":416.1286},{"date":"2024-07-09","close":422.1992},{"date":"2024-07-10","close":429.322},{"date":"2024-07-11","close":428.562},{"date":"2024-07-12","close":434.8468},{"date":"2024-07-15","close":434.3889},{"date":"2024-07-16","close":418.0677},{"date":"2024-07-17","close":410.7693},{"date":"2024-07-18","close":407.2908},{"date":"2024-07-19","close":400.3725},{"date":"2024-07-22","close":409.2591},{"date":"2024-07-23","close":410.6038},{"date":"2024-07-24","close":413.3905},{"date":"2024-07-25","close":430.3646},{"date":"2024-07-26","close":428.2892},{"date":"2024-07-29","close":420.9908},{"date":"2024-07-30","close":420.8155},{"date":"2024-07-31","close":419.0615},{"date":"2024-08-01","close":407.6512},{"date":"2024-08-02","close":392.3044},{"date":"2024-08-05","close":382.9156},{"date":"2024-08-06","close":386.8668},{"date":"2024-08-07","close":384.0893},{"date":"2024-08-08","close":391.7176},{"date":"2024-08-09","close":396.0795},{"date":"2024-08-12","close":395.6394},{"date":"2024-08-13","close":399.2776},{"date":"2024-08-14","close":410.6321},{"date":"2024-08-15","close":414.7397},{"date":"2024-08-16","close":421.8987},{"date":"2024-08-19","close":425.7617},{"date":"2024-08-20","close":424.4806},{"date":"2024-08-21","close":424.0698},{"date":"2024-08-22","close":424.1578},{"date":"2024-08-23","close":430.0062},{"date":"2024-08-26","close":431.6786},{"date":"2024-08-27","close":429.6639},{"date":"2024-08-28","close":429.8107},{"date":"2024-08-29","close":433.2239},{"date":"2024-08-30","close":439.5515},{"date":"2024-09-03","close":432.2361},{"date":"2024-09-04","close":433.1652},{"date":"2024-09-05","close":429.8792},{"date":"2024-09-06","close":420.7055},{"date":"2024-09-09","close":426.7496},{"date":"2024-09-10","close":424.5099},{"date":"2024-09-11","close":426.1822},{"date":"2024-09-12","close":425.8009},{"date":"2024-09-13","close":430.7006},{"date":"2024-09-16","close":435.3461},{"date":"2024-09-17","close":442.2802},{"date":"2024-09-18","close":441.4},{"date":"2024-09-19","close":453.5369},{"date":"2024-09-20","close":450.4758},{"date":"2024-09-23","close":451.9036},{"date":"2024-09-24","close":453.1849},{"date":"2024-09-25","close":452.9012},{"date":"2024-09-26","close":457.2239},{"date":"2024-09-27","close":458.3095},{"date":"2024-09-30","close":459.4734},{"date":"2024-10-01","close":462.7301},{"date":"2024-10-02","close":469.7717},{"date":"2024-10-03","close":468.9893},{"date":"2024-10-04","close":476.2264},{"date":"2024-10-07","close":469.977},{"date":"2024-10-08","close":473.0968},{"date":"2024-10-09","close":482.3878},{"date":"2024-10-10","close":480.559},{"date":"2024-10-11","close":491.4442},{"date":"2024-10-14","close":493.2534},{"date":"2024-10-15","close":499.982},{"date":"2024-10-16","close":506.1825},{"date":"2024-10-17","close":509.938},{"date":"2024-10-18","close":511.6495},{"date":"2024-10-21","close":511.141},{"date":"2024-10-22","close":508.1288},{"date":"2024-10-23","close":509.0187},{"date":"2024-10-24","close":493.1165},{"date":"2024-10-25","close":493.3806},{"date":"2024-10-28","close":502.1043},{"date":"2024-10-29","close":504.9503},{"date":"2024-10-30","close":502.7302},{"date":"2024-10-31","close":499.0725},{"date":"2024-11-01","close":496.0211},{"date":"2024-11-04","close":496.8941},{"date":"2024-11-05","close":504.1133},{"date":"2024-11-06","close":556.5697},{"date":"2024-11-07","close":537.129},{"date":"2024-11-08","close":541.4252},{"date":"2024-11-11","close":553.2053},{"date":"2024-11-12","close":550.5668},{"date":"2024-11-13","close":549.174},{"date":"2024-11-14","close":550.7924},{"date":"2024-11-15","close":551.6752},{"date":"2024-11-18","close":554.2254},{"date":"2024-11-19","close":551.7929},{"date":"2024-11-20","close":550.6552},{"date":"2024-11-21","close":559.2965},{"date":"2024-11-22","close":561.1208},{"date":"2024-11-25","close":559.2965},{"date":"2024-11-26","close":563.0237},{"date":"2024-11-27","close":560.9639},{"date":"2024-11-29","close":562.9844},{"date":"2024-12-02","close":554.5491},{"date":"2024-12-03","close":554.8925},{"date":"2024-12-04","close":550.6747},{"date":"2024-12-05","close":554.3921},{"date":"2024-12-06","close":550.8022},{"date":"2024-12-09","close":543.2299},{"date":"2024-12-10","close":535.8834},{"date":"2024-12-11","close":540.258},{"date":"2024-12-12","close":537.3448},{"date":"2024-12-13","close":539.2379},{"date":"2024-12-16","close":539.7087},{"date":"2024-12-17","close":531.4891},{"date":"2024-12-18","close":513.9023},{"date":"2024-12-19","close":515.6973},{"date":"2024-12-20","close":521.9355},{"date":"2024-12-23","close":524.0051},{"date":"2024-12-24","close":528.468},{"date":"2024-12-26","close":532.0089},{"date":"2024-12-27","close":525.6923},{"date":"2024-12-30","close":520.3857},{"date":"2024-12-31","close":522.2395},{"date":"2025-01-02","close":519.8168},{"date":"2025-01-03","close":525.5844},{"date":"2025-01-06","close":520.6506},{"date":"2025-01-07","close":518.7085},{"date":"2025-01-08","close":524.6918},{"date":"2025-01-10","close":505.614},{"date":"2025-01-13","close":507.6836},{"date":"2025-01-14","close":516.5898},{"date":"2025-01-15","close":526.9673},{"date":"2025-01-16","close":535.9717},{"date":"2025-01-17","close":541.6214},{"date":"2025-01-21","close":548.046},{"date":"2025-01-22","close":550.7827},{"date":"2025-01-23","close":552.6266},{"date":"2025-01-24","close":552.7934},{"date":"2025-01-27","close":550.6354},{"date":"2025-01-28","close":560.8953},{"date":"2025-01-29","close":564.1223},{"date":"2025-01-30","close":537.3546},{"date":"2025-01-31","close":532.9604},{"date":"2025-02-03","close":526.8398},{"date":"2025-02-04","close":525.1526},{"date":"2025-02-05","close":527.9874},{"date":"2025-02-06","close":531.2831},{"date":"2025-02-07","close":528.2914},{"date":"2025-02-10","close":520.4819},{"date":"2025-02-11","close":520.1082},{"date":"2025-02-12","close":518.2001},{"date":"2025-02-13","close":530.8684},{"date":"2025-02-14","close":536.9567},{"date":"2025-02-18","close":538.0681},{"date":"2025-02-19","close":540.409},{"date":"2025-02-20","close":532.1176},{"date":"2025-02-21","close":521.7606},{"date":"2025-02-24","close":522.3016},{"date":"2025-02-25","close":513.4199},{"date":"2025-02-26","close":516.6362},{"date":"2025-02-27","close":517.4231},{"date":"2025-02-28","close":528.4685},{"date":"2025-03-03","close":523.1769},{"date":"2025-03-04","close":489.9817},{"date":"2025-03-05","close":500.7222},{"date":"2025-03-06","close":494.6831},{"date":"2025-03-07","close":491.1324},{"date":"2025-03-10","close":472.4742},{"date":"2025-03-11","close":470.1924},{"date":"2025-03-12","close":472.5628},{"date":"2025-03-13","close":464.5271},{"date":"2025-03-14","close":477.8445},{"date":"2025-03-17","close":484.6115},{"date":"2025-03-18","close":480.8936},{"date":"2025-03-19","close":490.8276},{"date":"2025-03-20","close":484.9753},{"date":"2025-03-21","close":484.5426},{"date":"2025-03-24","close":499.7977},{"date":"2025-03-25","close":502.1779},{"date":"2025-03-26","close":496.8076},{"date":"2025-03-27","close":490.6407},{"date":"2025-03-28","close":474.2939},{"date":"2025-03-31","close":476.1528},{"date":"2025-04-01","close":480.6477},{"date":"2025-04-02","close":486.2343},{"date":"2025-04-03","close":448.318},{"date":"2025-04-04","close":415.2505},{"date":"2025-04-07","close":420.9159},{"date":"2025-04-08","close":419.0176},{"date":"2025-04-09","close":465.2254},{"date":"2025-04-10","close":449.0163},{"date":"2025-04-11","close":461.0649},{"date":"2025-04-14","close":466.6516},{"date":"2025-04-15","close":468.6089},{"date":"2025-04-16","close":455.6062},{"date":"2025-04-17","close":456.9241},{"date":"2025-04-21","close":443.7345},{"date":"2025-04-22","close":459.9633},{"date":"2025-04-23","close":464.0943},{"date":"2025-04-24","close":466.2877},{"date":"2025-04-25","close":458.2815},{"date":"2025-04-28","close":460.6813},{"date":"2025-04-29","close":463.8976},{"date":"2025-04-30","close":463.278},{"date":"2025-05-01","close":462.796},{"date":"2025-05-02","close":476.5167},{"date":"2025-05-05","close":474.474},{"date":"2025-05-06","close":469.3918},{"date":"2025-05-07","close":474.4641},{"date":"2025-05-08","close":482.5561},{"date":"2025-05-09","close":485.6942},{"date":"2025-05-12","close":508.9239},{"date":"2025-05-13","close":512.8417},{"date":"2025-05-14","close":514.7956},{"date":"2025-05-15","close":512.7034},{"date":"2025-05-16","close":517.2034},{"date":"2025-05-19","close":515.3581},{"date":"2025-05-20","close":512.0522},{"date":"2025-05-21","close":504.3846},{"date":"2025-05-22","close":501.5129},{"date":"2025-05-23","close":497.8123},{"date":"2025-05-27","close":510.6706},{"date":"2025-05-28","close":503.3781},{"date":"2025-05-29","close":503.2004},{"date":"2025-05-30","close":502.5293},{"date":"2025-06-02","close":503.4076},{"date":"2025-06-03","close":506.4766},{"date":"2025-06-04","close":500.832},{"date":"2025-06-05","close":501.6906},{"date":"2025-06-06","close":511.7956},{"date":"2025-06-09","close":511.2628},{"date":"2025-06-10","close":509.8615},{"date":"2025-06-11","close":508.8549},{"date":"2025-06-12","close":508.7562},{"date":"2025-06-13","close":495.069},{"date":"2025-06-16","close":506.151},{"date":"2025-06-17","close":500.0623},{"date":"2025-06-18","close":499.7563},{"date":"2025-06-20","close":503.6247},{"date":"2025-06-23","close":512.1213},{"date":"2025-06-24","close":514.4699},{"date":"2025-06-25","close":517.1146},{"date":"2025-06-26","close":518.5554},{"date":"2025-06-27","close":521.1112},{"date":"2025-06-30","close":526.6967},{"date":"2025-07-01","close":531.5024},{"date":"2025-07-02","close":535.2918},{"date":"2025-07-03","close":536.1405},{"date":"2025-07-07","close":529.3512},{"date":"2025-07-08","close":529.0058},{"date":"2025-07-09","close":532.361},{"date":"2025-07-10","close":535.3609},{"date":"2025-07-11","close":529.2426},{"date":"2025-07-14","close":531.8774},{"date":"2025-07-15","close":515.7823},{"date":"2025-07-16","close":517.9238},{"date":"2025-07-17","close":532.7064},{"date":"2025-07-18","close":537.3741},{"date":"2025-07-21","close":527.4664},{"date":"2025-07-22","close":529.509},{"date":"2025-07-23","close":529.884},{"date":"2025-07-24","close":510.2857},{"date":"2025-07-25","close":514.1935},{"date":"2025-07-28","close":511.618},{"date":"2025-07-29","close":512.5707},{"date":"2025-07-30","close":511.3507},{"date":"2025-07-31","close":509.8159},{"date":"2025-08-01","close":493.4153},{"date":"2025-08-04","close":499.6725},{"date":"2025-08-05","close":498.4389},{"date":"2025-08-06","close":501.7945},{"date":"2025-08-07","close":491.9447},{"date":"2025-08-08","close":498.3698},{"date":"2025-08-11","close":500.0377},{"date":"2025-08-12","close":510.2526},{"date":"2025-08-13","close":502.6137},{"date":"2025-08-14","close":506.9858},{"date":"2025-08-15","close":496.5143},{"date":"2025-08-18","close":499.031},{"date":"2025-08-19","close":499.6528},{"date":"2025-08-20","close":498.804},{"date":"2025-08-21","close":498.6363},{"date":"2025-08-22","close":510.1737},{"date":"2025-08-25","close":504.8146},{"date":"2025-08-26","close":510.1441},{"date":"2025-08-27","close":511.4962},{"date":"2025-08-28","close":509.8875},{"date":"2025-08-29","close":508.0912},{"date":"2025-09-02","close":506.1272},{"date":"2025-09-03","close":500.5805},{"date":"2025-09-04","close":505.2192},{"date":"2025-09-05","close":482.8944},{"date":"2025-09-08","close":486.0132},{"date":"2025-09-09","close":486.9014},{"date":"2025-09-10","close":485.5789},{"date":"2025-09-11","close":494.4318},{"date":"2025-09-12","close":490.5926},{"date":"2025-09-15","close":481.2857},{"date":"2025-09-16","close":479.7855},{"date":"2025-09-17","close":479.825},{"date":"2025-09-18","close":484.9769},{"date":"2025-09-19","close":483.1313},{"date":"2025-09-22","close":487.9081},{"date":"2025-09-23","close":487.6811},{"date":"2025-09-24","close":485.4704},{"date":"2025-09-25","close":485.5296},{"date":"2025-09-26","close":492.7738},{"date":"2025-09-29","close":493.0699},{"date":"2025-09-30","close":484.8387},{"date":"2025-10-01","close":480.2494},{"date":"2025-10-02","close":484.2564},{"date":"2025-10-03","close":485.5789},{"date":"2025-10-06","close":487.3653},{"date":"2025-10-07","close":491.2934},{"date":"2025-10-08","close":483.7728},{"date":"2025-10-09","close":484.967},{"date":"2025-10-10","close":473.173},{"date":"2025-10-13","close":475.5219},{"date":"2025-10-14","close":480.1704},{"date":"2025-10-15","close":474.989},{"date":"2025-10-16","close":461.6257},{"date":"2025-10-17","close":464.1128},{"date":"2025-10-20","close":466.5111},{"date":"2025-10-21","close":473.1039},{"date":"2025-10-22","close":466.5801},{"date":"2025-10-23","close":471.9097},{"date":"2025-10-24","close":472.9262},{"date":"2025-10-27","close":478.3051},{"date":"2025-10-28","close":478.2163},{"date":"2025-10-29","close":472.2946},{"date":"2025-10-30","close":448.1834},{"date":"2025-10-31","close":446.8609},{"date":"2025-11-03","close":446.476},{"date":"2025-11-04","close":446.101},{"date":"2025-11-05","close":453.0787},{"date":"2025-11-06","close":451.5489},{"date":"2025-11-07","close":455.4079},{"date":"2025-11-10","close":454.8848},{"date":"2025-11-11","close":460.4706},{"date":"2025-11-12","close":466.0168},{"date":"2025-11-13","close":455.0036},{"date":"2025-11-14","close":453.5973},{"date":"2025-11-17","close":436.5626},{"date":"2025-11-18","close":438.5533},{"date":"2025-11-19","close":445.4761},{"date":"2025-11-20","close":437.3847},{"date":"2025-11-21","close":443.2577},{"date":"2025-11-24","close":441.7622},{"date":"2025-11-25","close":448.4671},{"date":"2025-11-26","close":449.1108},{"date":"2025-11-28","close":451.359},{"date":"2025-12-01","close":450.537},{"date":"2025-12-02","close":452.3989},{"date":"2025-12-03","close":465.5909},{"date":"2025-12-04","close":469.5524},{"date":"2025-12-05","close":472.4741},{"date":"2025-12-08","close":472.1472},{"date":"2025-12-09","close":473.613},{"date":"2025-12-10","close":492.4799},{"date":"2025-12-11","close":493.8169},{"date":"2025-12-12","close":488.8848},{"date":"2025-12-15","close":486.7654},{"date":"2025-12-16","close":481.9224},{"date":"2025-12-17","close":482.8137},{"date":"2025-12-18","close":483.0019},{"date":"2025-12-19","close":484.4677},{"date":"2025-12-22","close":491.1528},{"date":"2025-12-23","close":493.5891},{"date":"2025-12-24","close":496.1542},{"date":"2025-12-26","close":497.006},{"date":"2025-12-29","close":492.9949},{"date":"2025-12-30","close":489.7167},{"date":"2025-12-31","close":485.6264},{"date":"2026-01-02","close":489.0234},{"date":"2026-01-05","close":503.0077},{"date":"2026-01-06","close":505.3351},{"date":"2026-01-07","close":493.2524},{"date":"2026-01-08","close":498.6302},{"date":"2026-01-09","close":502.879},{"date":"2026-01-12","close":505.2559},{"date":"2026-01-13","close":490.6081},{"date":"2026-01-14","close":502.5818},{"date":"2026-01-15","close":503.2157},{"date":"2026-01-16","close":504.424},{"date":"2026-01-20","close":487.8449},{"date":"2026-01-21","close":498.9075},{"date":"2026-01-22","close":503.186},{"date":"2026-01-23","close":491.8262},{"date":"2026-01-26","close":495.7185},{"date":"2026-01-27","close":493.5396},{"date":"2026-01-28","close":494.8667},{"date":"2026-01-29","close":516.3482},{"date":"2026-01-30","close":522.1222},{"date":"2026-02-02","close":527.0642},{"date":"2026-02-03","close":524.9547},{"date":"2026-02-04","close":540.2562},{"date":"2026-02-05","close":529.8769},{"date":"2026-02-06","close":537.7703},{"date":"2026-02-09","close":535.5122},{"date":"2026-02-10","close":502.2656},{"date":"2026-02-11","close":482.7169},{"date":"2026-02-12","close":464.1814},{"date":"2026-02-13","close":470.5089},{"date":"2026-02-17","close":465.6516},{"date":"2026-02-18","close":474.6014},{"date":"2026-02-19","close":469.2772},{"date":"2026-02-20","close":468.5421},{"date":"2026-02-23","close":450.7517},{"date":"2026-02-24","close":463.1285},{"date":"2026-02-25","close":475.0584},{"date":"2026-02-26","close":483.7301},{"date":"2026-02-27","close":466.9826},{"date":"2026-03-02","close":472.1579},{"date":"2026-03-03","close":462.5723},{"date":"2026-03-04","close":465.7807},{"date":"2026-03-05","close":469.7341},{"date":"2026-03-06","close":461.7875},{"date":"2026-03-09","close":458.4003},{"date":"2026-03-10","close":453.1158},{"date":"2026-03-11","close":447.6823},{"date":"2026-03-12","close":437.3517},{"date":"2026-03-13","close":439.1298},{"date":"2026-03-16","close":436.0902},{"date":"2026-03-17","close":435.0174},{"date":"2026-03-18","close":429.6534},{"date":"2026-03-19","close":431.1633},{"date":"2026-03-20","close":436.0107},{"date":"2026-03-23","close":439.9542},{"date":"2026-03-24","close":445.1791},{"date":"2026-03-25","close":448.8743},{"date":"2026-03-26","close":445.1592},{"date":"2026-03-27","close":433.8949},{"date":"2026-03-30","close":435.5041},{"date":"2026-03-31","close":441.4343},{"date":"2026-04-01","close":433.7559},{"date":"2026-04-02","close":431.0441},{"date":"2026-04-06","close":427.5277},{"date":"2026-04-07","close":429.1766},{"date":"2026-04-08","close":450.0762},{"date":"2026-04-09","close":449.8775},{"date":"2026-04-10","close":443.3613},{"date":"2026-04-13","close":452.0231},{"date":"2026-04-14","close":458.9069},{"date":"2026-04-15","close":465.0258},{"date":"2026-04-16","close":455.917},{"date":"2026-04-17","close":453.1555},{"date":"2026-04-20","close":453.5429},{"date":"2026-04-21","close":458.003},{"date":"2026-04-22","close":465.3834},{"date":"2026-04-23","close":456.5626},{"date":"2026-04-24","close":461.0227},{"date":"2026-04-27","close":474.671},{"date":"2026-04-28","close":472.1777},{"date":"2026-04-29","close":472.2075},{"date":"2026-04-30","close":471.6215},{"date":"2026-05-01","close":464.0722},{"date":"2026-05-04","close":467.1515},{"date":"2026-05-05","close":473.1929},{"date":"2026-05-06","close":473.8309},{"date":"2026-05-07","close":457.4314},{"date":"2026-05-08","close":464.1308},{"date":"2026-05-11","close":462.2765},{"date":"2026-05-12","close":468.6768},{"date":"2026-05-13","close":467.7397},{"date":"2026-05-14","close":470.5909},{"date":"2026-05-15","close":468.936},{"date":"2026-05-18","close":469.7335},{"date":"2026-05-19","close":462.3363},{"date":"2026-05-20","close":455.8662},{"date":"2026-05-21","close":449.1868},{"date":"2026-05-22","close":450.9215},{"date":"2026-05-26","close":454.1017},{"date":"2026-05-27","close":441.8095},{"date":"2026-05-28","close":438.4997},{"date":"2026-05-29","close":444.3417},{"date":"2026-06-01","close":445.7773},{"date":"2026-06-02","close":444.0327},{"date":"2026-06-03","close":439.5764},{"date":"2026-06-04","close":453.6929},{"date":"2026-06-05","close":453.2643},{"date":"2026-06-08","close":448.0005},{"date":"2026-06-09","close":447.811},{"date":"2026-06-10","close":449.2367},{"date":"2026-06-11","close":448.9974},{"date":"2026-06-12","close":457.7205},{"date":"2026-06-15","close":458.4682},{"date":"2026-06-16","close":469.8831},{"date":"2026-06-17","close":470.5211},{"date":"2026-06-18","close":465.9951},{"date":"2026-06-22","close":469.9628},{"date":"2026-06-23","close":464.6791},{"date":"2026-06-24","close":459.5349},{"date":"2026-06-25","close":451.8985},{"date":"2026-06-26","close":451.4199},{"date":"2026-06-29","close":445.4184},{"date":"2026-06-30","close":457.3517},{"date":"2026-07-01","close":478.2074},{"date":"2026-07-02","close":487.6583},{"date":"2026-07-06","close":505.942},{"date":"2026-07-07","close":506.281},{"date":"2026-07-08","close":489.074},{"date":"2026-07-09","close":498.6246},{"date":"2026-07-10","close":505.2043},{"date":"2026-07-13","close":516.6391},{"date":"2026-07-14","close":517.008},{"date":"2026-07-15","close":525.6613},{"date":"2026-07-16","close":531.5731},{"date":"2026-07-17","close":526.2495},{"date":"2026-07-20","close":524.6046},{"date":"2026-07-21","close":526.748},{"date":"2026-07-22","close":525.2027},{"date":"2026-07-23","close":518.5133},{"date":"2026-07-24","close":527.2763},{"date":"2026-07-27","close":536.3584},{"date":"2026-07-28","close":544.9419},{"date":"2026-07-29","close":538.6314},{"date":"2026-07-30","close":542.7886},{"date":"2026-07-31","close":544.1643},{"date":"2026-08-03","close":552.07},{"date":"2026-08-04","close":553.58},{"date":"2026-08-05","close":561.03},{"date":"2026-08-06","close":559.82},{"date":"2026-08-07","close":551.98},{"date":"2026-08-10","close":557.53},{"date":"2026-08-11","close":562.98},{"date":"2026-08-12","close":565.07},{"date":"2026-08-13","close":570.68},{"date":"2026-08-14","close":569.54},{"date":"2026-08-17","close":561.63},{"date":"2026-08-18","close":562.12},{"date":"2026-08-19","close":559.78},{"date":"2026-08-20","close":547.09},{"date":"2026-08-21","close":555.59},{"date":"2026-08-24","close":561.13},{"date":"2026-08-25","close":560.26},{"date":"2026-08-26","close":560.28},{"date":"2026-08-27","close":555.77},{"date":"2026-08-28","close":559.32},{"date":"2026-08-31","close":553.11},{"date":"2026-09-01","close":542.64},{"date":"2026-09-02","close":551.85},{"date":"2026-09-03","close":565.08},{"date":"2026-09-04","close":560.56},{"date":"2026-09-08","close":556.67},{"date":"2026-09-09","close":551.88},{"date":"2026-09-10","close":553.53},{"date":"2026-09-11","close":557.61},{"date":"2026-09-14","close":558.54},{"date":"2026-09-15","close":559.34},{"date":"2026-09-16","close":540.86},{"date":"2026-09-17","close":545.7},{"date":"2026-09-18","close":544.33},{"date":"2026-09-21","close":535.72},{"date":"2026-09-22","close":512.37},{"date":"2026-09-23","close":502.79},{"date":"2026-09-24","close":485.15},{"date":"2026-09-25","close":493.0},{"date":"2026-09-28","close":496.16},{"date":"2026-09-29","close":497.32},{"date":"2026-09-30","close":492.35},{"date":"2026-10-01","close":494.82},{"date":"2026-10-02","close":490.91},{"date":"2026-10-05","close":494.94},{"date":"2026-10-06","close":496.61},{"date":"2026-10-07","close":490.56},{"date":"2026-10-08","close":499.08},{"date":"2026-10-09","close":500.51},{"date":"2026-10-12","close":500.02},{"date":"2026-10-13","close":493.32},{"date":"2026-10-14","close":495.82},{"date":"2026-10-15","close":502.58},{"date":"2026-10-16","close":500.8},{"date":"2026-10-19","close":480.41},{"date":"2026-10-20","close":487.67},{"date":"2026-10-21","close":490.51},{"date":"2026-10-22","close":496.77}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":496.83,"low_30d":477.91,"support":486.35,"high_30d":562.35,"change_1d":1.3,"change_7d":-0.8,"change_30d":-10.9,"resistance":553.91,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.2,"per":13.3,"quarter":"2024-Q2"},{"pbr":6.95,"per":15.07,"quarter":"2024-Q3"},{"pbr":8.63,"per":14.03,"quarter":"2024-Q4"},{"pbr":7.58,"per":13.0,"quarter":"2025-Q1"},{"pbr":7.48,"per":14.12,"quarter":"2025-Q2"},{"pbr":6.49,"per":12.41,"quarter":"2025-Q3"},{"pbr":6.41,"per":12.35,"quarter":"2025-Q4"},{"pbr":6.14,"per":10.75,"quarter":"2026-Q1"},{"pbr":6.21,"per":10.63,"quarter":"2026-Q2"},{"pbr":6.56,"per":11.55,"quarter":"현재"}],"timeline":[{"close":416.2552,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":459.4734,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":522.2395,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":476.1528,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":526.6967,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":484.8387,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":485.6264,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":441.4343,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":457.3517,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.01,"pbr_5y_low":6.14,"per_5y_avg":12.85,"per_5y_low":10.63,"current_pbr":6.56,"current_per":11.55,"pbr_5y_high":8.63,"per_5y_high":15.07,"pbr_5y_median":6.95,"per_5y_median":13.0,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":22.2,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Asset Management"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.6%"},"momentum":{"grade":"C","reason":"RSI 54"},"valuation":{"grade":"C","reason":"PER 11.54x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 17.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.56,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":17.48,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":41.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.03,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.99,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":44.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.14,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.92,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.2,"per":13.3,"close":416.2552,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.95,"per":15.07,"close":459.4734,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.63,"per":14.03,"close":522.2395,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.58,"per":13.0,"close":476.1528,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.48,"per":14.12,"close":526.6967,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.49,"per":12.41,"close":484.8387,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.41,"per":12.35,"close":485.6264,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.14,"per":10.75,"close":441.4343,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.21,"per":10.63,"close":457.3517,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.5배"},{"label":"PBR","value":"6.5배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"17.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":11.07,"pbr":null,"per":null,"roa":0.005624876813681641,"roe":0.17483506126295947,"revenue":5013000000.0,"market_cap":null,"net_income":1113000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4466387392778775,"total_assets":197871000000.0,"total_equity":6366000000.0,"profit_margin":0.2220227408737283,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1526000000.0,"operating_margin":0.30440853780171556},{"eps":11.26,"pbr":6.3,"per":12.74,"roa":0.00496074774462179,"roe":0.14729555698647778,"revenue":4886000000.0,"market_cap":42921509000.0,"net_income":915000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5030699959066721,"total_assets":184448000000.0,"total_equity":6212000000.0,"profit_margin":0.18726975030699958,"dividend_yield":1.38,"fiscal_quarter":"Q1","operating_income":1224000000.0,"operating_margin":0.25051166598444535},{"eps":10.83,"pbr":null,"per":null,"roa":0.005280140803754767,"roe":0.1539166284928997,"revenue":5048000000.0,"market_cap":null,"net_income":1008000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5356576862123613,"total_assets":190904000000.0,"total_equity":6549000000.0,"profit_margin":0.19968304278922344,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1372000000.0,"operating_margin":0.27179080824088747},{"eps":9.87,"pbr":null,"per":null,"roa":0.004797828351377797,"roe":0.1412858249419055,"revenue":4874000000.0,"market_cap":null,"net_income":912000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5246204349610176,"total_assets":190086000000.0,"total_equity":6455000000.0,"profit_margin":0.1871153057037341,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1258000000.0,"operating_margin":0.25810422650800163},{"eps":9.11,"pbr":null,"per":null,"roa":0.005732735542419539,"roe":0.1742847747451496,"revenue":4375000000.0,"market_cap":null,"net_income":1060000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.04502857142857143,"total_assets":184903000000.0,"total_equity":6082000000.0,"profit_margin":0.2422857142857143,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1351000000.0,"operating_margin":0.3088},{"eps":9.5,"pbr":null,"per":null,"roa":0.003255910063163538,"roe":0.10744563214154074,"revenue":4354000000.0,"market_cap":null,"net_income":583000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.04754248966467616,"total_assets":179059000000.0,"total_equity":5426000000.0,"profit_margin":0.13389986219568212,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":687000000.0,"operating_margin":0.1577859439595774},{"eps":10.58,"pbr":null,"per":null,"roa":0.005903981742308562,"roe":0.204858454475899,"revenue":4501000000.0,"market_cap":null,"net_income":1071000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.04998889135747612,"total_assets":181403000000.0,"total_equity":5228000000.0,"profit_margin":0.2379471228615863,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1352000000.0,"operating_margin":0.30037769384581203},{"eps":8.1,"pbr":null,"per":null,"roa":0.0027477697895885874,"roe":0.08941382327209099,"revenue":4397000000.0,"market_cap":null,"net_income":511000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":1.0,"total_assets":185969000000.0,"total_equity":5715000000.0,"profit_margin":0.11621560154650898,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":645000000.0,"operating_margin":0.14669092563111213},{"eps":8.454928970326105,"pbr":null,"per":null,"roa":0.004613244296048971,"roe":0.16603244542359302,"revenue":4220000000.0,"market_cap":null,"net_income":829000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":1.0,"total_assets":179700000000.0,"total_equity":4993000000.0,"profit_margin":0.19644549763033176,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1051000000.0,"operating_margin":0.2490521327014218},{"eps":10.096959807747702,"pbr":null,"per":null,"roa":0.0055051687417631,"roe":0.2029104324656692,"revenue":4146000000.0,"market_cap":null,"net_income":990000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":1.0,"total_assets":179831000000.0,"total_equity":4879000000.0,"profit_margin":0.23878437047756873,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1219000000.0,"operating_margin":0.29401833092137},{"eps":3.8450038863847307,"pbr":null,"per":null,"roa":0.002151937028728645,"roe":0.0797208712201311,"revenue":4188000000.0,"market_cap":null,"net_income":377000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5054918815663801,"total_assets":175191000000.0,"total_equity":4729000000.0,"profit_margin":0.09001910219675263,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":578000000.0,"operating_margin":0.13801337153772683},{"eps":8.893483790258582,"pbr":null,"per":null,"roa":0.005280496075961632,"roe":0.22797385620915034,"revenue":4092000000.0,"market_cap":null,"net_income":872000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5625610948191594,"total_assets":165136000000.0,"total_equity":3825000000.0,"profit_margin":0.2130987292277615,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1206000000.0,"operating_margin":0.29472140762463345}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":31.2904,"per":13.3,"date":"2024-06","close":416.26,"source":"reported"},{"eps":31.2904,"per":13.39,"date":"2024-07","close":419.06,"source":"reported"},{"eps":31.2904,"per":14.05,"date":"2024-08","close":439.55,"source":"reported"},{"eps":30.4969,"per":15.07,"date":"2024-09","close":459.47,"source":"reported"},{"eps":30.4969,"per":16.36,"date":"2024-10","close":499.07,"source":"reported"},{"eps":30.4969,"per":18.46,"date":"2024-11","close":562.98,"source":"reported"},{"eps":37.2319,"per":14.03,"date":"2024-12","close":522.24,"source":"reported"},{"eps":37.2319,"per":14.31,"date":"2025-01","close":532.96,"source":"reported"},{"eps":37.2319,"per":14.19,"date":"2025-02","close":528.47,"source":"reported"},{"eps":36.6349,"per":13.0,"date":"2025-03","close":476.15,"source":"reported"},{"eps":36.6349,"per":12.65,"date":"2025-04","close":463.28,"source":"reported"},{"eps":36.6349,"per":13.72,"date":"2025-05","close":502.53,"source":"reported"},{"eps":37.29,"per":14.12,"date":"2025-06","close":526.7,"source":"reported"},{"eps":37.29,"per":13.67,"date":"2025-07","close":509.82,"source":"reported"},{"eps":37.29,"per":13.63,"date":"2025-08","close":508.09,"source":"reported"},{"eps":39.06,"per":12.41,"date":"2025-09","close":484.84,"source":"reported"},{"eps":39.06,"per":11.44,"date":"2025-10","close":446.86,"source":"reported"},{"eps":39.06,"per":11.56,"date":"2025-11","close":451.36,"source":"reported"},{"eps":39.31,"per":12.35,"date":"2025-12","close":485.63,"source":"reported"},{"eps":39.31,"per":13.28,"date":"2026-01","close":522.12,"source":"reported"},{"eps":39.31,"per":11.88,"date":"2026-02","close":466.98,"source":"reported"},{"eps":41.07,"per":10.75,"date":"2026-03","close":441.43,"source":"reported"},{"eps":41.07,"per":11.48,"date":"2026-04","close":471.62,"source":"reported"},{"eps":41.07,"per":10.82,"date":"2026-05","close":444.34,"source":"reported"},{"eps":43.03,"per":10.63,"date":"2026-06","close":457.35,"source":"reported"},{"eps":43.03,"per":12.65,"date":"2026-07","close":544.16,"source":"reported"},{"eps":43.03,"per":12.85,"date":"2026-08","close":553.11,"source":"reported"},{"eps":43.03,"per":11.44,"date":"2026-09","close":492.35,"source":"reported"},{"eps":43.03,"per":11.54,"date":"2026-10","close":496.77,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.07,"std":1.69,"count":29,"current":11.54,"lower_1sd":11.38,"upper_1sd":14.76},"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":"Ameriprise Financial, Inc.","phase":"above-fold","symbol_resolved":true}