{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","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":"2026-10-23T09:59:36.658296+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.0,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","unit":"%","value":39.2,"direction":"higher_better","percentile":90}],"summary":"매출 +18.0%","percentile":86},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.3,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.0,"direction":"higher_better","percentile":17}],"summary":"RSI 28","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.55x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":18.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 18.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.37,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.98,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":97.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 2.0x","percentile":51}},"signals":[],"summary":"Caterpillar Inc.(CAT)은 Industrials 섹터 US 시장 종목입니다, 시가총액 3241.60억. 현재가 $703.79, 전일 대비 -4.9%, 30일 -14.0%. PER 29.6배 / ROE 18.5%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.63,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.63%","value_pct":0.63},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.98,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.63},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-23.32402484156364,"grade":"D","trend":"하락","atr_14":29.691821428571433,"rsi_14":28.346575480237377,"sma_20":792.8415,"sma_60":811.1735000000001,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-23.32)가 시그널선(-14.90)을 하회합니다(데드크로스). 현재가가 SMA20(793)과 SMA60(811) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 707~879 (현재 위치 -2%).","bb_lower":706.8794683174019,"bb_upper":878.8035316825981,"macd_signal":-14.90290964412155},"change_pct":-4.89,"chart_data":[{"date":"2024-10-23","open":378.88,"high":381.89,"low":374.71,"close":377.68,"volume":1500900,"rsi_14":45.59,"sma_20":392.87,"sma_60":360.72,"sma_120":350.09},{"date":"2024-10-24","open":378.88,"high":380.26,"low":374.25,"close":378.99,"volume":1844100,"rsi_14":41.07,"sma_20":392.68,"sma_60":361.4,"sma_120":350.51},{"date":"2024-10-25","open":381.48,"high":383.85,"low":376.29,"close":377.92,"volume":1606800,"rsi_14":39.05,"sma_20":392.42,"sma_60":362.31,"sma_120":350.88},{"date":"2024-10-28","open":380.29,"high":383.4,"low":379.29,"close":382.46,"volume":3213900,"rsi_14":52.63,"sma_20":392.39,"sma_60":363.47,"sma_120":351.26},{"date":"2024-10-29","open":381.38,"high":381.47,"low":377.51,"close":379.43,"volume":2186400,"rsi_14":40.42,"sma_20":392.15,"sma_60":364.65,"sma_120":351.62},{"date":"2024-10-30","open":366.2,"high":380.16,"low":359.54,"close":371.33,"volume":4037500,"rsi_14":33.62,"sma_20":391.41,"sma_60":365.53,"sma_120":351.84},{"date":"2024-10-31","open":369.48,"high":371.01,"low":364.97,"close":368.35,"volume":2394500,"rsi_14":24.57,"sma_20":390.67,"sma_60":366.37,"sma_120":352.02},{"date":"2024-11-01","open":370.18,"high":375.27,"low":369.08,"close":371.71,"volume":1633300,"rsi_14":34.48,"sma_20":389.79,"sma_60":367.09,"sma_120":352.21},{"date":"2024-11-04","open":370.21,"high":373.53,"low":367.47,"close":368.67,"volume":1793600,"rsi_14":36.75,"sma_20":388.71,"sma_60":367.73,"sma_120":352.37},{"date":"2024-11-05","open":369.26,"high":378.02,"low":367.81,"close":375.37,"volume":1724100,"rsi_14":38.48,"sma_20":388.48,"sma_60":368.52,"sma_120":352.56},{"date":"2024-11-06","open":396.72,"high":409.57,"low":395.58,"close":408.18,"volume":4720000,"rsi_14":64.51,"sma_20":389.51,"sma_60":369.82,"sma_120":353.11},{"date":"2024-11-07","open":406.26,"high":409.77,"low":399.04,"close":399.69,"volume":3211100,"rsi_14":58.42,"sma_20":390.09,"sma_60":371.0,"sma_120":353.55},{"date":"2024-11-08","open":392.6,"high":394.65,"low":384.21,"close":385.16,"volume":3345900,"rsi_14":51.5,"sma_20":389.66,"sma_60":371.79,"sma_120":353.8},{"date":"2024-11-11","open":389.61,"high":393.69,"low":386.77,"close":388.27,"volume":1858900,"rsi_14":54.13,"sma_20":389.79,"sma_60":372.68,"sma_120":354.11},{"date":"2024-11-12","open":389.49,"high":390.41,"low":382.99,"close":384.81,"volume":1737100,"rsi_14":53.69,"sma_20":390.04,"sma_60":373.48,"sma_120":354.42},{"date":"2024-11-13","open":380.84,"high":383.04,"low":377.62,"close":379.0,"volume":2001900,"rsi_14":50.0,"sma_20":389.71,"sma_60":374.21,"sma_120":354.72},{"date":"2024-11-14","open":380.4,"high":382.04,"low":378.15,"close":379.28,"volume":1372500,"rsi_14":50.68,"sma_20":389.35,"sma_60":374.95,"sma_120":355.04},{"date":"2024-11-15","open":377.94,"high":380.39,"low":374.23,"close":376.06,"volume":2165500,"rsi_14":46.76,"sma_20":388.86,"sma_60":375.65,"sma_120":355.36},{"date":"2024-11-18","open":377.95,"high":378.24,"low":374.93,"close":376.44,"volume":1626200,"rsi_14":48.45,"sma_20":388.56,"sma_60":376.25,"sma_120":355.74},{"date":"2024-11-19","open":370.14,"high":375.26,"low":370.14,"close":374.35,"volume":1793200,"rsi_14":51.68,"sma_20":388.26,"sma_60":376.77,"sma_120":356.1},{"date":"2024-11-20","open":376.0,"high":378.14,"low":370.58,"close":373.54,"volume":1859600,"rsi_14":52.95,"sma_20":388.05,"sma_60":377.28,"sma_120":356.46},{"date":"2024-11-21","open":375.91,"high":383.84,"low":371.09,"close":381.46,"volume":1833500,"rsi_14":55.26,"sma_20":388.17,"sma_60":377.97,"sma_120":356.95},{"date":"2024-11-22","open":382.22,"high":389.85,"low":379.8,"close":389.2,"volume":1893000,"rsi_14":60.55,"sma_20":388.75,"sma_60":378.73,"sma_120":357.53},{"date":"2024-11-25","open":391.66,"high":398.66,"low":391.66,"close":397.19,"volume":4398000,"rsi_14":61.06,"sma_20":389.5,"sma_60":379.56,"sma_120":358.16},{"date":"2024-11-26","open":395.23,"high":399.89,"low":393.38,"close":399.32,"volume":1796600,"rsi_14":43.48,"sma_20":390.52,"sma_60":380.68,"sma_120":358.83},{"date":"2024-11-27","open":399.88,"high":403.52,"low":394.83,"close":395.28,"volume":1371900,"rsi_14":46.52,"sma_20":391.74,"sma_60":381.8,"sma_120":359.45},{"date":"2024-11-29","open":398.83,"high":402.61,"low":396.55,"close":397.64,"volume":1962100,"rsi_14":62.15,"sma_20":393.23,"sma_60":383.01,"sma_120":360.09},{"date":"2024-12-02","open":398.96,"high":399.64,"low":392.43,"close":394.11,"volume":1548500,"rsi_14":55.65,"sma_20":394.38,"sma_60":384.23,"sma_120":360.71},{"date":"2024-12-03","open":395.1,"high":397.07,"low":388.33,"close":390.93,"volume":1716200,"rsi_14":55.94,"sma_20":395.52,"sma_60":385.31,"sma_120":361.3},{"date":"2024-12-04","open":390.26,"high":393.1,"low":387.87,"close":391.18,"volume":1193800,"rsi_14":63.26,"sma_20":396.32,"sma_60":386.4,"sma_120":361.91},{"date":"2024-12-05","open":392.15,"high":393.06,"low":385.99,"close":386.74,"volume":1291400,"rsi_14":57.45,"sma_20":395.23,"sma_60":387.4,"sma_120":362.52},{"date":"2024-12-06","open":389.84,"high":391.4,"low":384.55,"close":386.79,"volume":1331000,"rsi_14":61.44,"sma_20":394.57,"sma_60":388.33,"sma_120":363.13},{"date":"2024-12-09","open":394.14,"high":401.16,"low":390.13,"close":390.93,"volume":1739800,"rsi_14":64.3,"sma_20":394.86,"sma_60":389.22,"sma_120":363.75},{"date":"2024-12-10","open":382.57,"high":387.22,"low":377.57,"close":380.29,"volume":2251000,"rsi_14":55.01,"sma_20":394.46,"sma_60":389.9,"sma_120":364.24},{"date":"2024-12-11","open":382.33,"high":383.19,"low":379.35,"close":380.76,"volume":1651600,"rsi_14":56.13,"sma_20":394.25,"sma_60":390.49,"sma_120":364.75},{"date":"2024-12-12","open":380.93,"high":381.74,"low":372.22,"close":372.84,"volume":1804600,"rsi_14":42.67,"sma_20":393.93,"sma_60":390.91,"sma_120":365.17},{"date":"2024-12-13","open":372.66,"high":374.9,"low":370.99,"close":372.57,"volume":2034800,"rsi_14":33.83,"sma_20":393.59,"sma_60":391.03,"sma_120":365.62},{"date":"2024-12-16","open":373.81,"high":374.34,"low":369.88,"close":371.02,"volume":1311100,"rsi_14":20.9,"sma_20":393.33,"sma_60":391.2,"sma_120":366.05},{"date":"2024-12-17","open":368.19,"high":370.99,"low":366.03,"close":367.96,"volume":2138700,"rsi_14":15.83,"sma_20":392.9,"sma_60":391.28,"sma_120":366.45},{"date":"2024-12-18","open":370.8,"high":373.21,"low":355.46,"close":356.3,"volume":2820700,"rsi_14":13.58,"sma_20":391.98,"sma_60":390.91,"sma_120":366.71},{"date":"2024-12-19","open":360.75,"high":361.86,"low":352.5,"close":352.85,"volume":2616700,"rsi_14":8.98,"sma_20":390.92,"sma_60":390.61,"sma_120":366.97},{"date":"2024-12-20","open":351.02,"high":363.74,"low":349.79,"close":358.4,"volume":5142000,"rsi_14":18.47,"sma_20":389.75,"sma_60":390.2,"sma_120":367.29},{"date":"2024-12-23","open":357.26,"high":358.71,"low":353.96,"close":357.77,"volume":1804900,"rsi_14":19.34,"sma_20":388.14,"sma_60":389.77,"sma_120":367.58},{"date":"2024-12-24","open":356.85,"high":359.9,"low":355.09,"close":359.9,"volume":886000,"rsi_14":22.06,"sma_20":386.24,"sma_60":389.38,"sma_120":367.91},{"date":"2024-12-26","open":357.44,"high":359.82,"low":356.28,"close":359.46,"volume":1097900,"rsi_14":23.76,"sma_20":384.2,"sma_60":388.96,"sma_120":368.22},{"date":"2024-12-27","open":355.81,"high":359.74,"low":354.2,"close":357.25,"volume":1245800,"rsi_14":22.72,"sma_20":382.26,"sma_60":388.47,"sma_120":368.55},{"date":"2024-12-30","open":352.91,"high":357.21,"low":351.26,"close":355.44,"volume":1422200,"rsi_14":15.74,"sma_20":380.1,"sma_60":388.0,"sma_120":368.83},{"date":"2024-12-31","open":355.92,"high":358.14,"low":354.25,"close":355.19,"volume":1168100,"rsi_14":19.7,"sma_20":378.12,"sma_60":387.43,"sma_120":369.1},{"date":"2025-01-02","open":357.89,"high":361.16,"low":350.62,"close":352.27,"volume":1802600,"rsi_14":17.52,"sma_20":376.14,"sma_60":386.79,"sma_120":369.3},{"date":"2025-01-03","open":354.05,"high":356.88,"low":351.99,"close":356.2,"volume":1390800,"rsi_14":29.14,"sma_20":374.36,"sma_60":386.39,"sma_120":369.45},{"date":"2025-01-06","open":359.34,"high":363.1,"low":355.02,"close":356.6,"volume":1590700,"rsi_14":30.05,"sma_20":372.82,"sma_60":385.85,"sma_120":369.48},{"date":"2025-01-07","open":356.53,"high":358.45,"low":353.56,"close":355.43,"volume":1607400,"rsi_14":30.34,"sma_20":371.22,"sma_60":385.29,"sma_120":369.52},{"date":"2025-01-08","open":354.89,"high":355.31,"low":350.24,"close":353.54,"volume":1828800,"rsi_14":31.25,"sma_20":369.31,"sma_60":384.61,"sma_120":369.57},{"date":"2025-01-10","open":350.37,"high":352.34,"low":342.5,"close":343.68,"volume":2773900,"rsi_14":32.79,"sma_20":367.44,"sma_60":383.89,"sma_120":369.59},{"date":"2025-01-13","open":345.6,"high":355.62,"low":344.46,"close":354.94,"volume":2746000,"rsi_14":52.34,"sma_20":366.12,"sma_60":383.47,"sma_120":369.72},{"date":"2025-01-14","open":357.87,"high":364.24,"low":357.56,"close":363.82,"volume":2331700,"rsi_14":55.66,"sma_20":365.66,"sma_60":383.1,"sma_120":369.94},{"date":"2025-01-15","open":371.23,"high":372.01,"low":366.52,"close":367.07,"volume":1984500,"rsi_14":59.22,"sma_20":365.38,"sma_60":382.77,"sma_120":370.27},{"date":"2025-01-16","open":368.46,"high":373.46,"low":366.9,"close":372.61,"volume":1974700,"rsi_14":61.8,"sma_20":365.46,"sma_60":382.55,"sma_120":370.57},{"date":"2025-01-17","open":376.68,"high":378.78,"low":374.03,"close":377.97,"volume":2605900,"rsi_14":65.75,"sma_20":365.97,"sma_60":382.48,"sma_120":370.87},{"date":"2025-01-21","open":384.25,"high":395.63,"low":384.05,"close":391.48,"volume":3144500,"rsi_14":73.9,"sma_20":367.69,"sma_60":382.64,"sma_120":371.31},{"date":"2025-01-22","open":391.79,"high":393.56,"low":388.29,"close":390.74,"volume":1994800,"rsi_14":75.08,"sma_20":369.55,"sma_60":382.84,"sma_120":371.78},{"date":"2025-01-23","open":390.51,"high":402.52,"low":390.41,"close":399.38,"volume":2587400,"rsi_14":78.15,"sma_20":371.57,"sma_60":383.16,"sma_120":372.28},{"date":"2025-01-24","open":398.72,"high":402.33,"low":398.28,"close":400.59,"volume":1938200,"rsi_14":81.59,"sma_20":373.68,"sma_60":383.52,"sma_120":372.92},{"date":"2025-01-27","open":390.33,"high":392.64,"low":383.19,"close":388.16,"volume":2964400,"rsi_14":68.48,"sma_20":375.05,"sma_60":383.6,"sma_120":373.53},{"date":"2025-01-28","open":387.23,"high":390.03,"low":379.81,"close":383.55,"volume":1788900,"rsi_14":64.71,"sma_20":376.21,"sma_60":383.64,"sma_120":374.15},{"date":"2025-01-29","open":385.17,"high":392.46,"low":384.37,"close":386.44,"volume":2675800,"rsi_14":66.72,"sma_20":377.63,"sma_60":383.88,"sma_120":374.7},{"date":"2025-01-30","open":367.05,"high":374.23,"low":366.72,"close":368.5,"volume":4234600,"rsi_14":56.52,"sma_20":378.23,"sma_60":383.86,"sma_120":375.11},{"date":"2025-01-31","open":370.94,"high":371.47,"low":364.87,"close":365.03,"volume":2858000,"rsi_14":60.2,"sma_20":378.66,"sma_60":383.72,"sma_120":375.41},{"date":"2025-02-03","open":357.85,"high":362.19,"low":353.48,"close":355.31,"volume":3079300,"rsi_14":49.52,"sma_20":378.75,"sma_60":383.47,"sma_120":375.6},{"date":"2025-02-04","open":363.28,"high":363.28,"low":353.2,"close":355.7,"volume":2709800,"rsi_14":44.65,"sma_20":378.66,"sma_60":383.11,"sma_120":375.82},{"date":"2025-02-05","open":356.6,"high":356.73,"low":351.03,"close":352.65,"volume":2134200,"rsi_14":41.06,"sma_20":378.39,"sma_60":382.15,"sma_120":375.98},{"date":"2025-02-06","open":357.62,"high":361.19,"low":356.26,"close":359.14,"volume":3007000,"rsi_14":41.67,"sma_20":378.52,"sma_60":381.43,"sma_120":376.22},{"date":"2025-02-07","open":362.87,"high":363.15,"low":356.32,"close":357.6,"volume":1804800,"rsi_14":37.24,"sma_20":378.66,"sma_60":380.94,"sma_120":376.37},{"date":"2025-02-10","open":359.02,"high":359.91,"low":355.31,"close":356.95,"volume":1944400,"rsi_14":26.59,"sma_20":379.27,"sma_60":380.39,"sma_120":376.53},{"date":"2025-02-11","open":355.49,"high":358.13,"low":354.75,"close":355.97,"volume":1516900,"rsi_14":26.51,"sma_20":379.25,"sma_60":379.87,"sma_120":376.68},{"date":"2025-02-12","open":350.83,"high":352.73,"low":345.37,"close":345.96,"volume":2833100,"rsi_14":14.56,"sma_20":378.28,"sma_60":379.29,"sma_120":376.75},{"date":"2025-02-13","open":346.48,"high":351.41,"low":344.37,"close":347.59,"volume":3547200,"rsi_14":15.04,"sma_20":377.22,"sma_60":378.73,"sma_120":376.84},{"date":"2025-02-14","open":350.44,"high":352.68,"low":346.71,"close":347.22,"volume":2045300,"rsi_14":17.88,"sma_20":375.86,"sma_60":378.22,"sma_120":376.93},{"date":"2025-02-18","open":349.33,"high":350.77,"low":345.05,"close":347.89,"volume":3120200,"rsi_14":20.18,"sma_20":374.26,"sma_60":377.71,"sma_120":376.98},{"date":"2025-02-19","open":345.79,"high":347.74,"low":343.55,"close":346.9,"volume":2211000,"rsi_14":15.85,"sma_20":371.99,"sma_60":377.22,"sma_120":376.99},{"date":"2025-02-20","open":348.87,"high":350.69,"low":341.45,"close":343.12,"volume":2174100,"rsi_14":20.98,"sma_20":369.56,"sma_60":376.68,"sma_120":376.98},{"date":"2025-02-21","open":344.48,"high":345.92,"low":331.77,"close":334.17,"volume":3225200,"rsi_14":18.65,"sma_20":366.25,"sma_60":375.85,"sma_120":376.91},{"date":"2025-02-24","open":337.46,"high":339.48,"low":330.42,"close":333.07,"volume":2513300,"rsi_14":22.61,"sma_20":362.81,"sma_60":374.88,"sma_120":376.8},{"date":"2025-02-25","open":335.11,"high":338.29,"low":330.57,"close":336.45,"volume":3323500,"rsi_14":27.91,"sma_20":360.18,"sma_60":373.82,"sma_120":376.69},{"date":"2025-02-26","open":339.48,"high":342.76,"low":334.25,"close":336.66,"volume":2397800,"rsi_14":30.38,"sma_20":357.79,"sma_60":372.74,"sma_120":376.71},{"date":"2025-02-27","open":337.72,"high":340.93,"low":332.61,"close":334.13,"volume":1971000,"rsi_14":16.02,"sma_20":355.13,"sma_60":371.67,"sma_120":376.74},{"date":"2025-02-28","open":336.07,"high":338.94,"low":332.89,"close":338.01,"volume":3210300,"rsi_14":24.98,"sma_20":353.58,"sma_60":370.64,"sma_120":376.82},{"date":"2025-03-03","open":341.63,"high":342.14,"low":324.33,"close":326.31,"volume":2569700,"rsi_14":19.48,"sma_20":351.61,"sma_60":369.46,"sma_120":376.84},{"date":"2025-03-04","open":321.74,"high":326.19,"low":313.18,"close":321.11,"volume":3500200,"rsi_14":17.97,"sma_20":349.87,"sma_60":368.26,"sma_120":376.78},{"date":"2025-03-05","open":323.44,"high":333.65,"low":322.97,"close":332.64,"volume":3189100,"rsi_14":38.1,"sma_20":348.7,"sma_60":367.24,"sma_120":376.82},{"date":"2025-03-06","open":329.48,"high":336.01,"low":326.78,"close":335.12,"volume":2234100,"rsi_14":39.02,"sma_20":347.81,"sma_60":366.34,"sma_120":376.87},{"date":"2025-03-07","open":333.54,"high":346.04,"low":333.54,"close":344.25,"volume":3063800,"rsi_14":47.74,"sma_20":347.05,"sma_60":365.59,"sma_120":376.96},{"date":"2025-03-10","open":339.04,"high":346.32,"low":335.95,"close":339.25,"volume":2809100,"rsi_14":43.82,"sma_20":346.12,"sma_60":364.69,"sma_120":376.96},{"date":"2025-03-11","open":337.98,"high":339.19,"low":330.56,"close":333.9,"volume":3190900,"rsi_14":41.24,"sma_20":344.94,"sma_60":363.88,"sma_120":376.89},{"date":"2025-03-12","open":337.11,"high":338.95,"low":329.66,"close":332.29,"volume":1816700,"rsi_14":42.49,"sma_20":343.74,"sma_60":363.04,"sma_120":376.76},{"date":"2025-03-13","open":330.23,"high":334.77,"low":325.94,"close":327.55,"volume":2490300,"rsi_14":45.13,"sma_20":342.8,"sma_60":362.25,"sma_120":376.58},{"date":"2025-03-14","open":331.89,"high":336.08,"low":331.13,"close":333.77,"volume":1936100,"rsi_14":50.48,"sma_20":342.1,"sma_60":361.56,"sma_120":376.3},{"date":"2025-03-17","open":333.87,"high":338.41,"low":333.15,"close":336.72,"volume":1683800,"rsi_14":50.19,"sma_20":341.56,"sma_60":360.96,"sma_120":376.08},{"date":"2025-03-18","open":336.09,"high":336.09,"low":329.56,"close":330.89,"volume":3310000,"rsi_14":46.31,"sma_20":340.7,"sma_60":360.31,"sma_120":375.79},{"date":"2025-03-19","open":331.11,"high":336.09,"low":330.86,"close":332.77,"volume":2407200,"rsi_14":49.13,"sma_20":339.98,"sma_60":359.89,"sma_120":375.4},{"date":"2025-03-20","open":328.79,"high":333.91,"low":327.85,"close":330.44,"volume":2782900,"rsi_14":45.02,"sma_20":339.34,"sma_60":359.48,"sma_120":375.05},{"date":"2025-03-21","open":325.49,"high":330.15,"low":323.52,"close":329.98,"volume":6766100,"rsi_14":52.84,"sma_20":339.12,"sma_60":358.98,"sma_120":374.59},{"date":"2025-03-24","open":334.67,"high":337.22,"low":333.43,"close":335.77,"volume":2277200,"rsi_14":61.23,"sma_20":339.26,"sma_60":358.59,"sma_120":374.18},{"date":"2025-03-25","open":337.65,"high":338.86,"low":334.94,"close":336.7,"volume":1678000,"rsi_14":53.71,"sma_20":339.27,"sma_60":358.17,"sma_120":373.77},{"date":"2025-03-26","open":337.43,"high":341.27,"low":332.94,"close":335.22,"volume":1703200,"rsi_14":50.09,"sma_20":339.2,"sma_60":357.74,"sma_120":373.35},{"date":"2025-03-27","open":335.19,"high":336.09,"low":330.82,"close":333.44,"volume":1481100,"rsi_14":38.34,"sma_20":339.16,"sma_60":357.31,"sma_120":372.89},{"date":"2025-03-28","open":331.18,"high":332.41,"low":322.38,"close":324.0,"volume":1965200,"rsi_14":34.98,"sma_20":338.45,"sma_60":356.75,"sma_120":372.38},{"date":"2025-03-31","open":320.01,"high":326.25,"low":316.44,"close":324.1,"volume":2837500,"rsi_14":39.24,"sma_20":338.34,"sma_60":356.21,"sma_120":371.82},{"date":"2025-04-01","open":321.36,"high":326.47,"low":318.3,"close":324.86,"volume":1955300,"rsi_14":41.69,"sma_20":338.53,"sma_60":355.72,"sma_120":371.25},{"date":"2025-04-02","open":320.5,"high":330.54,"low":320.47,"close":328.88,"volume":1747600,"rsi_14":51.51,"sma_20":338.34,"sma_60":355.23,"sma_120":370.81},{"date":"2025-04-03","open":314.15,"high":319.09,"low":299.73,"close":300.48,"volume":4638700,"rsi_14":24.84,"sma_20":336.58,"sma_60":354.26,"sma_120":370.06},{"date":"2025-04-04","open":280.08,"high":289.21,"low":276.64,"close":283.1,"volume":7216800,"rsi_14":16.73,"sma_20":333.47,"sma_60":353.01,"sma_120":369.15},{"date":"2025-04-07","open":271.23,"high":289.27,"low":262.68,"close":275.22,"volume":7824700,"rsi_14":16.32,"sma_20":330.21,"sma_60":351.66,"sma_120":368.13},{"date":"2025-04-08","open":284.88,"high":286.74,"low":263.64,"close":269.21,"volume":4989000,"rsi_14":13.37,"sma_20":326.92,"sma_60":350.38,"sma_120":367.13},{"date":"2025-04-09","open":266.08,"high":296.65,"low":264.48,"close":295.81,"volume":6457300,"rsi_14":34.41,"sma_20":325.06,"sma_60":349.35,"sma_120":366.41},{"date":"2025-04-10","open":291.56,"high":293.12,"low":274.97,"close":284.17,"volume":4116800,"rsi_14":31.26,"sma_20":322.85,"sma_60":347.98,"sma_120":365.54},{"date":"2025-04-11","open":283.96,"high":290.31,"low":279.23,"close":288.38,"volume":3197900,"rsi_14":30.36,"sma_20":320.54,"sma_60":346.62,"sma_120":364.7},{"date":"2025-04-14","open":293.51,"high":297.26,"low":290.6,"close":292.97,"volume":2758400,"rsi_14":32.41,"sma_20":318.32,"sma_60":345.25,"sma_120":363.9},{"date":"2025-04-15","open":291.7,"high":296.52,"low":287.34,"close":288.36,"volume":3611300,"rsi_14":31.62,"sma_20":316.15,"sma_60":343.7,"sma_120":363.09},{"date":"2025-04-16","open":287.65,"high":290.62,"low":282.64,"close":285.13,"volume":3017200,"rsi_14":31.26,"sma_20":313.73,"sma_60":341.9,"sma_120":362.27},{"date":"2025-04-17","open":287.12,"high":292.56,"low":286.86,"close":289.17,"volume":2717600,"rsi_14":35.9,"sma_20":311.63,"sma_60":340.18,"sma_120":361.51},{"date":"2025-04-21","open":285.7,"high":287.35,"low":278.92,"close":281.17,"volume":2978300,"rsi_14":33.32,"sma_20":309.08,"sma_60":338.15,"sma_120":360.66},{"date":"2025-04-22","open":283.9,"high":289.55,"low":283.4,"close":287.52,"volume":2231200,"rsi_14":36.0,"sma_20":306.55,"sma_60":336.21,"sma_120":359.87},{"date":"2025-04-23","open":297.56,"high":301.53,"low":291.48,"close":292.06,"volume":2458300,"rsi_14":36.23,"sma_20":304.21,"sma_60":334.55,"sma_120":359.08},{"date":"2025-04-24","open":293.7,"high":304.35,"low":293.35,"close":303.01,"volume":2874400,"rsi_14":50.45,"sma_20":302.5,"sma_60":333.16,"sma_120":358.4},{"date":"2025-04-25","open":301.27,"high":304.13,"low":300.1,"close":302.61,"volume":2162400,"rsi_14":58.65,"sma_20":300.86,"sma_60":331.72,"sma_120":357.8},{"date":"2025-04-28","open":302.61,"high":307.53,"low":300.04,"close":303.21,"volume":2189600,"rsi_14":63.67,"sma_20":299.72,"sma_60":330.59,"sma_120":357.22},{"date":"2025-04-29","open":301.18,"high":304.8,"low":299.11,"close":303.55,"volume":2651000,"rsi_14":68.0,"sma_20":298.6,"sma_60":329.52,"sma_120":356.62},{"date":"2025-04-30","open":311.26,"high":312.09,"low":298.39,"close":305.39,"volume":5124800,"rsi_14":56.1,"sma_20":297.54,"sma_60":328.65,"sma_120":356.06},{"date":"2025-05-01","open":307.48,"high":314.89,"low":307.12,"close":310.02,"volume":2961000,"rsi_14":70.46,"sma_20":296.5,"sma_60":327.85,"sma_120":355.48},{"date":"2025-05-02","open":314.49,"high":320.6,"low":314.49,"close":319.62,"volume":3765200,"rsi_14":72.89,"sma_20":297.4,"sma_60":327.26,"sma_120":354.7},{"date":"2025-05-05","open":315.38,"high":322.38,"low":315.38,"close":319.06,"volume":1829100,"rsi_14":70.18,"sma_20":299.15,"sma_60":326.56,"sma_120":353.99},{"date":"2025-05-06","open":317.52,"high":320.04,"low":315.84,"close":316.87,"volume":1724200,"rsi_14":73.09,"sma_20":301.19,"sma_60":325.84,"sma_120":353.39},{"date":"2025-05-07","open":318.69,"high":318.75,"low":314.12,"close":316.27,"volume":1555500,"rsi_14":76.55,"sma_20":303.51,"sma_60":325.12,"sma_120":352.75},{"date":"2025-05-08","open":320.81,"high":324.75,"low":318.85,"close":320.18,"volume":2553400,"rsi_14":76.49,"sma_20":304.67,"sma_60":324.49,"sma_120":352.18},{"date":"2025-05-09","open":321.57,"high":323.63,"low":319.26,"close":321.54,"volume":1646200,"rsi_14":92.16,"sma_20":306.5,"sma_60":324.05,"sma_120":351.67},{"date":"2025-05-12","open":338.81,"high":346.6,"low":335.47,"close":338.25,"volume":4592000,"rsi_14":93.56,"sma_20":308.95,"sma_60":323.86,"sma_120":351.3},{"date":"2025-05-13","open":344.55,"high":350.87,"low":343.71,"close":348.12,"volume":4132500,"rsi_14":94.1,"sma_20":311.67,"sma_60":323.85,"sma_120":351.03},{"date":"2025-05-14","open":347.31,"high":348.01,"low":344.41,"close":345.28,"volume":2052200,"rsi_14":88.11,"sma_20":314.48,"sma_60":323.78,"sma_120":350.74},{"date":"2025-05-15","open":345.06,"high":346.93,"low":344.13,"close":345.42,"volume":1580400,"rsi_14":88.78,"sma_20":317.47,"sma_60":323.73,"sma_120":350.47},{"date":"2025-05-16","open":347.13,"high":349.78,"low":343.87,"close":349.15,"volume":2561700,"rsi_14":89.38,"sma_20":320.43,"sma_60":323.8,"sma_120":350.24},{"date":"2025-05-19","open":345.32,"high":348.53,"low":344.17,"close":348.15,"volume":2277700,"rsi_14":87.81,"sma_20":323.82,"sma_60":324.01,"sma_120":349.93},{"date":"2025-05-20","open":346.44,"high":348.04,"low":343.13,"close":345.11,"volume":2266000,"rsi_14":83.0,"sma_20":326.74,"sma_60":324.18,"sma_120":349.53},{"date":"2025-05-21","open":342.29,"high":344.05,"low":337.37,"close":338.22,"volume":2093400,"rsi_14":72.58,"sma_20":329.08,"sma_60":324.19,"sma_120":349.01},{"date":"2025-05-22","open":337.71,"high":343.01,"low":336.32,"close":340.86,"volume":2174100,"rsi_14":69.14,"sma_20":330.99,"sma_60":324.23,"sma_120":348.48},{"date":"2025-05-23","open":333.4,"high":340.61,"low":332.02,"close":339.08,"volume":1936600,"rsi_14":67.66,"sma_20":332.84,"sma_60":324.29,"sma_120":347.98},{"date":"2025-05-27","open":345.56,"high":348.91,"low":342.27,"close":347.1,"volume":2240100,"rsi_14":74.18,"sma_20":335.06,"sma_60":324.41,"sma_120":347.53},{"date":"2025-05-28","open":348.07,"high":348.38,"low":344.49,"close":345.11,"volume":1924400,"rsi_14":72.55,"sma_20":337.17,"sma_60":324.7,"sma_120":347.08},{"date":"2025-05-29","open":347.78,"high":348.66,"low":344.37,"close":347.38,"volume":2290300,"rsi_14":71.83,"sma_20":339.29,"sma_60":325.12,"sma_120":346.69},{"date":"2025-05-30","open":347.42,"high":348.81,"low":342.67,"close":343.67,"volume":4867100,"rsi_14":67.11,"sma_20":341.0,"sma_60":325.28,"sma_120":346.26},{"date":"2025-06-02","open":342.13,"high":342.13,"low":335.24,"close":340.35,"volume":2552700,"rsi_14":52.04,"sma_20":342.05,"sma_60":325.34,"sma_120":345.84},{"date":"2025-06-03","open":341.66,"high":346.44,"low":340.6,"close":345.02,"volume":2614300,"rsi_14":46.63,"sma_20":343.36,"sma_60":325.33,"sma_120":345.46},{"date":"2025-06-04","open":345.91,"high":347.32,"low":344.95,"close":344.95,"volume":1616300,"rsi_14":49.62,"sma_20":344.78,"sma_60":325.39,"sma_120":345.04},{"date":"2025-06-05","open":346.6,"high":347.1,"low":341.51,"close":344.58,"volume":1753300,"rsi_14":49.04,"sma_20":346.22,"sma_60":325.55,"sma_120":344.72},{"date":"2025-06-06","open":349.14,"high":352.96,"low":347.84,"close":348.92,"volume":1608000,"rsi_14":49.74,"sma_20":347.67,"sma_60":325.8,"sma_120":344.42},{"date":"2025-06-09","open":350.77,"high":355.94,"low":349.49,"close":353.58,"volume":2147100,"rsi_14":55.68,"sma_20":349.29,"sma_60":326.21,"sma_120":344.23},{"date":"2025-06-10","open":354.93,"high":355.84,"low":351.63,"close":354.07,"volume":1894300,"rsi_14":59.91,"sma_20":350.1,"sma_60":326.53,"sma_120":344.05},{"date":"2025-06-11","open":356.41,"high":359.72,"low":353.26,"close":358.59,"volume":2551700,"rsi_14":73.77,"sma_20":350.63,"sma_60":326.87,"sma_120":343.92},{"date":"2025-06-12","open":355.34,"high":357.46,"low":353.38,"close":356.43,"volume":1571800,"rsi_14":68.38,"sma_20":351.19,"sma_60":327.28,"sma_120":343.79},{"date":"2025-06-13","open":352.75,"high":355.86,"low":351.24,"close":352.57,"volume":1609600,"rsi_14":65.18,"sma_20":351.55,"sma_60":327.58,"sma_120":343.73},{"date":"2025-06-16","open":356.47,"high":360.04,"low":355.68,"close":357.9,"volume":1579800,"rsi_14":62.93,"sma_20":352.0,"sma_60":328.02,"sma_120":343.75},{"date":"2025-06-17","open":356.2,"high":357.85,"low":352.55,"close":353.2,"volume":1560100,"rsi_14":59.1,"sma_20":352.25,"sma_60":328.38,"sma_120":343.68},{"date":"2025-06-18","open":352.65,"high":359.66,"low":352.48,"close":355.29,"volume":2000500,"rsi_14":58.93,"sma_20":352.77,"sma_60":328.69,"sma_120":343.64},{"date":"2025-06-20","open":358.4,"high":359.68,"low":354.64,"close":356.0,"volume":6268300,"rsi_14":64.94,"sma_20":353.67,"sma_60":328.98,"sma_120":343.58},{"date":"2025-06-23","open":355.41,"high":362.5,"low":353.24,"close":361.64,"volume":2927400,"rsi_14":74.42,"sma_20":354.72,"sma_60":329.4,"sma_120":343.57},{"date":"2025-06-24","open":365.25,"high":369.42,"low":363.31,"close":368.34,"volume":3841800,"rsi_14":75.56,"sma_20":356.2,"sma_60":329.97,"sma_120":343.64},{"date":"2025-06-25","open":368.32,"high":369.5,"low":364.88,"close":366.92,"volume":1737700,"rsi_14":73.39,"sma_20":357.2,"sma_60":330.66,"sma_120":343.71},{"date":"2025-06-26","open":369.31,"high":377.54,"low":368.36,"close":377.09,"volume":2575100,"rsi_14":78.63,"sma_20":358.82,"sma_60":331.53,"sma_120":343.87},{"date":"2025-06-27","open":378.22,"high":382.63,"low":377.95,"close":379.89,"volume":4455000,"rsi_14":78.03,"sma_20":360.47,"sma_60":332.43,"sma_120":344.08},{"date":"2025-06-30","open":381.47,"high":384.27,"low":379.98,"close":383.34,"volume":2791400,"rsi_14":77.54,"sma_20":362.48,"sma_60":333.33,"sma_120":344.28},{"date":"2025-07-01","open":381.74,"high":388.95,"low":379.43,"close":386.02,"volume":2393600,"rsi_14":78.41,"sma_20":364.79,"sma_60":334.75,"sma_120":344.5},{"date":"2025-07-02","open":387.78,"high":393.64,"low":384.54,"close":393.43,"volume":2713700,"rsi_14":79.47,"sma_20":367.24,"sma_60":336.59,"sma_120":344.8},{"date":"2025-07-03","open":393.92,"high":397.37,"low":392.6,"close":392.87,"volume":1737800,"rsi_14":81.67,"sma_20":369.67,"sma_60":338.55,"sma_120":345.1},{"date":"2025-07-07","open":393.07,"high":393.07,"low":383.22,"close":386.6,"volume":3012900,"rsi_14":78.39,"sma_20":371.8,"sma_60":340.51,"sma_120":345.44},{"date":"2025-07-08","open":387.51,"high":390.99,"low":386.61,"close":389.35,"volume":2003600,"rsi_14":77.41,"sma_20":373.84,"sma_60":342.06,"sma_120":345.71},{"date":"2025-07-09","open":394.71,"high":398.7,"low":391.9,"close":397.14,"volume":3101000,"rsi_14":86.34,"sma_20":376.05,"sma_60":343.95,"sma_120":345.96},{"date":"2025-07-10","open":399.59,"high":406.83,"low":398.38,"close":403.21,"volume":3382800,"rsi_14":87.19,"sma_20":378.54,"sma_60":345.86,"sma_120":346.24},{"date":"2025-07-11","open":400.37,"high":401.78,"low":396.66,"close":400.83,"volume":2072600,"rsi_14":83.91,"sma_20":380.68,"sma_60":347.66,"sma_120":346.45},{"date":"2025-07-14","open":398.93,"high":401.69,"low":397.19,"close":400.68,"volume":2497500,"rsi_14":82.21,"sma_20":382.92,"sma_60":349.53,"sma_120":346.62},{"date":"2025-07-15","open":401.17,"high":403.62,"low":397.97,"close":399.57,"volume":2167000,"rsi_14":78.37,"sma_20":385.3,"sma_60":351.44,"sma_120":346.67},{"date":"2025-07-16","open":399.92,"high":407.89,"low":398.26,"close":407.7,"volume":3242100,"rsi_14":83.03,"sma_20":387.82,"sma_60":353.42,"sma_120":346.8},{"date":"2025-07-17","open":409.66,"high":414.64,"low":407.7,"close":412.83,"volume":2444700,"rsi_14":81.52,"sma_20":390.84,"sma_60":355.64,"sma_120":346.89},{"date":"2025-07-18","open":413.45,"high":414.64,"low":406.99,"close":408.52,"volume":2526600,"rsi_14":74.6,"sma_20":393.53,"sma_60":357.68,"sma_120":346.94},{"date":"2025-07-21","open":413.5,"high":413.71,"low":406.18,"close":406.41,"volume":1833300,"rsi_14":68.5,"sma_20":396.01,"sma_60":359.58,"sma_120":347.07},{"date":"2025-07-22","open":406.72,"high":414.79,"low":406.72,"close":413.47,"volume":2185000,"rsi_14":70.69,"sma_20":398.56,"sma_60":361.42,"sma_120":347.29},{"date":"2025-07-23","open":416.25,"high":424.34,"low":415.71,"close":423.78,"volume":3254900,"rsi_14":71.96,"sma_20":401.29,"sma_60":363.44,"sma_120":347.58},{"date":"2025-07-24","open":423.23,"high":426.32,"low":420.71,"close":425.69,"volume":2511400,"rsi_14":73.37,"sma_20":404.18,"sma_60":365.48,"sma_120":348.03},{"date":"2025-07-25","open":425.86,"high":430.99,"low":424.8,"close":429.88,"volume":2218400,"rsi_14":82.19,"sma_20":406.78,"sma_60":367.59,"sma_120":348.55},{"date":"2025-07-28","open":427.4,"high":432.51,"low":427.27,"close":429.08,"volume":2550300,"rsi_14":80.36,"sma_20":409.19,"sma_60":369.65,"sma_120":349.15},{"date":"2025-07-29","open":430.65,"high":431.31,"low":420.99,"close":426.19,"volume":2383700,"rsi_14":73.76,"sma_20":411.28,"sma_60":371.59,"sma_120":349.72},{"date":"2025-07-30","open":426.14,"high":432.91,"low":422.61,"close":430.23,"volume":3172600,"rsi_14":72.79,"sma_20":413.44,"sma_60":373.43,"sma_120":350.34},{"date":"2025-07-31","open":430.24,"high":437.19,"low":429.79,"close":434.09,"volume":4116400,"rsi_14":77.64,"sma_20":415.42,"sma_60":375.34,"sma_120":350.95},{"date":"2025-08-01","open":423.14,"high":427.0,"low":417.51,"close":424.84,"volume":4027300,"rsi_14":67.04,"sma_20":416.96,"sma_60":377.14,"sma_120":351.49},{"date":"2025-08-04","open":427.0,"high":432.97,"low":426.13,"close":429.81,"volume":4059500,"rsi_14":70.43,"sma_20":419.07,"sma_60":379.03,"sma_120":352.08},{"date":"2025-08-05","open":423.81,"high":435.8,"low":422.74,"close":430.34,"volume":4329900,"rsi_14":66.83,"sma_20":421.07,"sma_60":380.86,"sma_120":352.68},{"date":"2025-08-06","open":429.45,"high":430.81,"low":421.72,"close":423.88,"volume":2630800,"rsi_14":57.45,"sma_20":422.35,"sma_60":382.56,"sma_120":353.31},{"date":"2025-08-07","open":423.01,"high":423.5,"low":406.28,"close":413.38,"volume":4261100,"rsi_14":52.4,"sma_20":422.79,"sma_60":383.81,"sma_120":353.84},{"date":"2025-08-08","open":416.75,"high":418.12,"low":412.03,"close":412.78,"volume":2965200,"rsi_14":54.75,"sma_20":423.31,"sma_60":384.87,"sma_120":354.36},{"date":"2025-08-11","open":413.24,"high":414.54,"low":403.15,"close":404.88,"volume":3416000,"rsi_14":43.71,"sma_20":423.45,"sma_60":385.85,"sma_120":354.82},{"date":"2025-08-12","open":407.31,"high":414.44,"low":405.97,"close":409.01,"volume":2765100,"rsi_14":38.11,"sma_20":423.86,"sma_60":386.9,"sma_120":355.31},{"date":"2025-08-13","open":411.46,"high":411.81,"low":406.86,"close":409.99,"volume":4403000,"rsi_14":37.16,"sma_20":423.9,"sma_60":387.9,"sma_120":355.85},{"date":"2025-08-14","open":405.63,"high":415.48,"low":403.35,"close":413.76,"volume":3676000,"rsi_14":36.72,"sma_20":423.87,"sma_60":388.99,"sma_120":356.5},{"date":"2025-08-15","open":411.99,"high":412.82,"low":403.45,"close":404.13,"volume":3107400,"rsi_14":32.06,"sma_20":423.57,"sma_60":389.96,"sma_120":357.07},{"date":"2025-08-18","open":403.35,"high":409.43,"low":401.82,"close":408.94,"volume":3185200,"rsi_14":37.92,"sma_20":423.7,"sma_60":391.13,"sma_120":357.66},{"date":"2025-08-19","open":415.55,"high":418.1,"low":410.35,"close":412.36,"volume":3543600,"rsi_14":37.38,"sma_20":423.65,"sma_60":392.31,"sma_120":358.27},{"date":"2025-08-20","open":411.08,"high":418.14,"low":408.35,"close":416.82,"volume":4060200,"rsi_14":37.9,"sma_20":423.3,"sma_60":393.59,"sma_120":358.94},{"date":"2025-08-21","open":416.16,"high":416.81,"low":410.45,"close":414.14,"volume":2504300,"rsi_14":41.74,"sma_20":422.72,"sma_60":394.7,"sma_120":359.56},{"date":"2025-08-22","open":417.83,"high":433.91,"low":416.28,"close":431.76,"volume":3785100,"rsi_14":51.26,"sma_20":422.81,"sma_60":396.14,"sma_120":360.42},{"date":"2025-08-25","open":431.1,"high":432.98,"low":428.29,"close":428.42,"volume":1857900,"rsi_14":48.81,"sma_20":422.78,"sma_60":397.48,"sma_120":361.3},{"date":"2025-08-26","open":427.53,"high":428.31,"low":423.41,"close":427.39,"volume":2792200,"rsi_14":52.34,"sma_20":422.84,"sma_60":398.87,"sma_120":362.07},{"date":"2025-08-27","open":425.88,"high":431.16,"low":425.1,"close":428.79,"volume":1970900,"rsi_14":61.72,"sma_20":422.77,"sma_60":400.33,"sma_120":362.84},{"date":"2025-08-28","open":431.01,"high":432.07,"low":428.75,"close":431.01,"volume":1651700,"rsi_14":63.52,"sma_20":422.61,"sma_60":401.76,"sma_120":363.54},{"date":"2025-08-29","open":421.59,"high":424.26,"low":410.65,"close":415.28,"volume":3673800,"rsi_14":56.92,"sma_20":422.13,"sma_60":402.92,"sma_120":364.16},{"date":"2025-09-02","open":410.2,"high":413.47,"low":406.84,"close":412.32,"volume":2329500,"rsi_14":52.24,"sma_20":421.25,"sma_60":404.04,"sma_120":364.79},{"date":"2025-09-03","open":414.38,"high":414.38,"low":407.68,"close":411.4,"volume":1496700,"rsi_14":50.95,"sma_20":420.29,"sma_60":405.07,"sma_120":365.43},{"date":"2025-09-04","open":412.08,"high":417.02,"low":410.57,"close":416.45,"volume":1634600,"rsi_14":51.79,"sma_20":419.92,"sma_60":406.1,"sma_120":366.16},{"date":"2025-09-05","open":417.07,"high":421.09,"low":414.16,"close":419.29,"volume":1843200,"rsi_14":61.07,"sma_20":420.21,"sma_60":407.18,"sma_120":366.85},{"date":"2025-09-08","open":418.86,"high":420.11,"low":413.04,"close":418.99,"volume":1876700,"rsi_14":57.86,"sma_20":420.53,"sma_60":408.17,"sma_120":367.52},{"date":"2025-09-09","open":419.36,"high":419.75,"low":412.7,"close":414.34,"volume":1710700,"rsi_14":51.52,"sma_20":421.01,"sma_60":409.12,"sma_120":368.2},{"date":"2025-09-10","open":416.05,"high":422.67,"low":415.74,"close":419.12,"volume":2221000,"rsi_14":51.75,"sma_20":421.52,"sma_60":410.22,"sma_120":368.9},{"date":"2025-09-11","open":420.12,"high":431.88,"low":419.52,"close":427.51,"volume":2737900,"rsi_14":59.38,"sma_20":422.4,"sma_60":411.37,"sma_120":369.7},{"date":"2025-09-12","open":425.21,"high":428.73,"low":423.91,"close":427.65,"volume":2341800,"rsi_14":46.17,"sma_20":423.1,"sma_60":412.6,"sma_120":370.49},{"date":"2025-09-15","open":429.94,"high":434.81,"low":426.75,"close":432.03,"volume":2255800,"rsi_14":53.29,"sma_20":424.51,"sma_60":413.87,"sma_120":371.28},{"date":"2025-09-16","open":432.22,"high":436.85,"low":430.38,"close":436.72,"volume":2366300,"rsi_14":57.98,"sma_20":425.91,"sma_60":415.21,"sma_120":372.1},{"date":"2025-09-17","open":441.01,"high":448.28,"low":439.03,"close":446.62,"volume":4512200,"rsi_14":63.32,"sma_20":427.64,"sma_60":416.61,"sma_120":373.01},{"date":"2025-09-18","open":446.92,"high":463.51,"low":444.84,"close":462.77,"volume":4331900,"rsi_14":69.64,"sma_20":429.96,"sma_60":418.18,"sma_120":374.07},{"date":"2025-09-19","open":466.04,"high":467.89,"low":458.56,"close":462.36,"volume":5069300,"rsi_14":85.9,"sma_20":432.39,"sma_60":419.76,"sma_120":375.21},{"date":"2025-09-22","open":463.12,"high":469.0,"low":455.49,"close":467.87,"volume":3180000,"rsi_14":90.78,"sma_20":434.21,"sma_60":421.27,"sma_120":376.4},{"date":"2025-09-23","open":469.02,"high":480.99,"low":463.99,"close":467.03,"volume":3856600,"rsi_14":90.89,"sma_20":436.16,"sma_60":422.71,"sma_120":377.57},{"date":"2025-09-24","open":468.46,"high":472.25,"low":464.43,"close":465.58,"volume":2776700,"rsi_14":88.12,"sma_20":438.08,"sma_60":424.07,"sma_120":378.7},{"date":"2025-09-25","open":460.54,"high":463.8,"low":455.46,"close":459.56,"volume":2979200,"rsi_14":79.79,"sma_20":439.64,"sma_60":425.28,"sma_120":380.01},{"date":"2025-09-26","open":461.3,"high":464.25,"low":458.23,"close":461.58,"volume":2329000,"rsi_14":80.72,"sma_20":441.18,"sma_60":426.4,"sma_120":381.49},{"date":"2025-09-29","open":463.88,"high":468.25,"low":463.27,"close":467.38,"volume":2892100,"rsi_14":87.63,"sma_20":443.81,"sma_60":427.63,"sma_120":383.09},{"date":"2025-09-30","open":467.39,"high":473.16,"low":466.02,"close":472.87,"volume":2315300,"rsi_14":87.75,"sma_20":446.86,"sma_60":429.06,"sma_120":384.78},{"date":"2025-10-01","open":469.76,"high":479.59,"low":466.91,"close":476.51,"volume":2964700,"rsi_14":86.87,"sma_20":450.15,"sma_60":430.5,"sma_120":386.28},{"date":"2025-10-02","open":482.49,"high":491.53,"low":479.85,"close":486.17,"volume":2648600,"rsi_14":88.52,"sma_20":453.67,"sma_60":431.98,"sma_120":387.96},{"date":"2025-10-03","open":488.83,"high":499.96,"low":488.11,"close":493.38,"volume":2996500,"rsi_14":88.93,"sma_20":457.4,"sma_60":433.47,"sma_120":389.66},{"date":"2025-10-06","open":495.93,"high":501.06,"low":488.62,"close":490.94,"volume":2629200,"rsi_14":85.41,"sma_20":461.03,"sma_60":434.96,"sma_120":391.31},{"date":"2025-10-07","open":493.46,"high":493.91,"low":479.21,"close":482.34,"volume":2135400,"rsi_14":73.74,"sma_20":464.47,"sma_60":436.31,"sma_120":392.92},{"date":"2025-10-08","open":486.59,"high":504.91,"low":484.95,"close":497.62,"volume":3959400,"rsi_14":73.43,"sma_20":468.43,"sma_60":437.93,"sma_120":394.69},{"date":"2025-10-09","open":499.54,"high":501.99,"low":492.68,"close":495.87,"volume":3113900,"rsi_14":72.14,"sma_20":471.87,"sma_60":439.39,"sma_120":396.4},{"date":"2025-10-10","open":498.61,"high":506.91,"low":486.89,"close":486.89,"volume":3889100,"rsi_14":62.02,"sma_20":474.86,"sma_60":440.61,"sma_120":398.12},{"date":"2025-10-13","open":497.65,"high":501.84,"low":491.01,"close":500.23,"volume":2618400,"rsi_14":68.11,"sma_20":478.3,"sma_60":442.13,"sma_120":399.9},{"date":"2025-10-14","open":496.09,"high":526.79,"low":494.53,"close":522.74,"volume":5459800,"rsi_14":75.36,"sma_20":482.64,"sma_60":444.09,"sma_120":401.84},{"date":"2025-10-15","open":529.41,"high":533.62,"low":522.48,"close":529.26,"volume":3447100,"rsi_14":80.78,"sma_20":486.81,"sma_60":446.03,"sma_120":403.73},{"date":"2025-10-16","open":533.23,"high":540.1,"low":529.9,"close":536.11,"volume":3463100,"rsi_14":81.56,"sma_20":490.51,"sma_60":447.92,"sma_120":405.68},{"date":"2025-10-17","open":532.56,"high":537.35,"low":522.24,"close":522.35,"volume":2814700,"rsi_14":71.81,"sma_20":493.54,"sma_60":449.55,"sma_120":407.52},{"date":"2025-10-20","open":526.3,"high":530.91,"low":523.7,"close":527.91,"volume":2170800,"rsi_14":71.49,"sma_20":496.49,"sma_60":451.17,"sma_120":409.38},{"date":"2025-10-21","open":521.84,"high":530.1,"low":518.83,"close":521.42,"volume":2259100,"rsi_14":67.05,"sma_20":499.16,"sma_60":452.7,"sma_120":411.18},{"date":"2025-10-22","open":522.5,"high":522.57,"low":507.07,"close":510.75,"volume":4149000,"rsi_14":59.01,"sma_20":501.37,"sma_60":454.1,"sma_120":412.84},{"date":"2025-10-23","open":515.14,"high":519.67,"low":509.85,"close":517.3,"volume":2619400,"rsi_14":58.79,"sma_20":504.21,"sma_60":455.54,"sma_120":414.48},{"date":"2025-10-24","open":519.64,"high":523.99,"low":517.81,"close":519.51,"volume":2392000,"rsi_14":60.63,"sma_20":507.06,"sma_60":456.95,"sma_120":416.15},{"date":"2025-10-27","open":523.81,"high":526.21,"low":518.22,"close":523.83,"volume":2493800,"rsi_14":66.23,"sma_20":509.83,"sma_60":458.59,"sma_120":417.86},{"date":"2025-10-28","open":522.72,"high":527.03,"low":518.46,"close":521.24,"volume":2775400,"rsi_14":60.02,"sma_20":512.2,"sma_60":460.1,"sma_120":419.57},{"date":"2025-10-29","open":554.75,"high":592.54,"low":554.57,"close":581.89,"volume":6948500,"rsi_14":74.93,"sma_20":517.43,"sma_60":462.62,"sma_120":421.74},{"date":"2025-10-30","open":574.33,"high":590.12,"low":572.23,"close":579.56,"volume":2574800,"rsi_14":78.0,"sma_20":522.06,"sma_60":465.21,"sma_120":423.89},{"date":"2025-10-31","open":580.44,"high":583.44,"low":567.83,"close":573.71,"volume":2974800,"rsi_14":73.17,"sma_20":526.03,"sma_60":467.88,"sma_120":425.84},{"date":"2025-11-03","open":572.39,"high":572.67,"low":561.91,"close":567.08,"volume":2439400,"rsi_14":65.35,"sma_20":529.79,"sma_60":470.45,"sma_120":427.66},{"date":"2025-11-04","open":561.52,"high":563.01,"low":541.85,"close":544.21,"volume":3440700,"rsi_14":54.31,"sma_20":532.83,"sma_60":472.77,"sma_120":429.31},{"date":"2025-11-05","open":548.54,"high":570.48,"low":546.97,"close":565.65,"volume":2701300,"rsi_14":58.22,"sma_20":536.19,"sma_60":475.38,"sma_120":431.14},{"date":"2025-11-06","open":569.67,"high":580.4,"low":560.76,"close":566.27,"volume":2245800,"rsi_14":63.49,"sma_20":539.66,"sma_60":477.98,"sma_120":432.94},{"date":"2025-11-07","open":560.08,"high":562.1,"low":546.94,"close":559.64,"volume":2320100,"rsi_14":59.92,"sma_20":543.25,"sma_60":480.4,"sma_120":434.69},{"date":"2025-11-10","open":566.49,"high":570.65,"low":558.06,"close":567.34,"volume":1829900,"rsi_14":64.25,"sma_20":546.55,"sma_60":483.12,"sma_120":436.54},{"date":"2025-11-11","open":565.22,"high":566.94,"low":556.81,"close":564.44,"volume":1517400,"rsi_14":67.51,"sma_20":548.57,"sma_60":485.71,"sma_120":438.42},{"date":"2025-11-12","open":566.99,"high":577.69,"low":566.99,"close":569.49,"volume":2645100,"rsi_14":67.19,"sma_20":550.52,"sma_60":488.32,"sma_120":440.32},{"date":"2025-11-13","open":569.25,"high":573.27,"low":541.28,"close":550.14,"volume":3458700,"rsi_14":59.07,"sma_20":551.15,"sma_60":490.54,"sma_120":442.07},{"date":"2025-11-14","open":545.58,"high":554.88,"low":537.67,"close":550.62,"volume":2764500,"rsi_14":58.11,"sma_20":552.5,"sma_60":492.81,"sma_120":443.76},{"date":"2025-11-17","open":549.19,"high":558.13,"low":544.2,"close":548.65,"volume":1941100,"rsi_14":58.33,"sma_20":553.54,"sma_60":494.75,"sma_120":445.44},{"date":"2025-11-18","open":540.01,"high":548.18,"low":534.74,"close":543.52,"volume":1918600,"rsi_14":32.39,"sma_20":554.65,"sma_60":496.66,"sma_120":447.07},{"date":"2025-11-19","open":546.62,"high":557.46,"low":544.27,"close":549.71,"volume":1880900,"rsi_14":36.77,"sma_20":556.61,"sma_60":498.69,"sma_120":448.78},{"date":"2025-11-20","open":562.47,"high":565.37,"low":537.67,"close":542.77,"volume":3195000,"rsi_14":36.42,"sma_20":557.9,"sma_60":500.58,"sma_120":450.46},{"date":"2025-11-21","open":542.46,"high":551.58,"low":533.78,"close":547.04,"volume":2921600,"rsi_14":41.02,"sma_20":559.28,"sma_60":502.51,"sma_120":452.13},{"date":"2025-11-24","open":548.73,"high":562.26,"low":547.28,"close":556.16,"volume":4653500,"rsi_14":56.11,"sma_20":560.91,"sma_60":504.85,"sma_120":453.88},{"date":"2025-11-25","open":561.12,"high":563.65,"low":544.18,"close":563.12,"volume":3105100,"rsi_14":48.49,"sma_20":563.01,"sma_60":507.36,"sma_120":455.7},{"date":"2025-11-26","open":563.12,"high":571.34,"low":562.54,"close":570.2,"volume":1995100,"rsi_14":52.19,"sma_20":562.43,"sma_60":510.0,"sma_120":457.53},{"date":"2025-11-28","open":570.26,"high":573.81,"low":568.88,"close":572.22,"volume":1019500,"rsi_14":57.39,"sma_20":562.06,"sma_60":512.59,"sma_120":459.35},{"date":"2025-12-01","open":566.9,"high":572.05,"low":563.51,"close":564.57,"volume":1764500,"rsi_14":48.37,"sma_20":561.6,"sma_60":515.01,"sma_120":461.09},{"date":"2025-12-02","open":567.81,"high":581.96,"low":565.56,"close":578.89,"volume":2749500,"rsi_14":57.48,"sma_20":562.19,"sma_60":517.67,"sma_120":462.92},{"date":"2025-12-03","open":577.82,"high":589.59,"low":558.75,"close":587.85,"volume":2545700,"rsi_14":59.14,"sma_20":564.39,"sma_60":520.56,"sma_120":464.84},{"date":"2025-12-04","open":586.55,"high":599.01,"low":583.39,"close":595.46,"volume":2313600,"rsi_14":75.54,"sma_20":565.89,"sma_60":523.5,"sma_120":466.86},{"date":"2025-12-05","open":600.28,"high":603.27,"low":594.06,"close":599.46,"volume":2177300,"rsi_14":76.48,"sma_20":567.56,"sma_60":526.36,"sma_120":468.87},{"date":"2025-12-08","open":600.94,"high":601.13,"low":588.29,"close":592.83,"volume":1822500,"rsi_14":72.8,"sma_20":569.23,"sma_60":529.11,"sma_120":470.86},{"date":"2025-12-09","open":589.4,"high":596.3,"low":588.59,"close":590.7,"volume":1755300,"rsi_14":75.13,"sma_20":570.4,"sma_60":531.75,"sma_120":472.81},{"date":"2025-12-10","open":596.44,"high":613.43,"low":595.01,"close":611.56,"volume":2797900,"rsi_14":78.49,"sma_20":572.77,"sma_60":534.66,"sma_120":474.94},{"date":"2025-12-11","open":606.69,"high":622.95,"low":600.54,"close":621.76,"volume":2779500,"rsi_14":85.32,"sma_20":575.4,"sma_60":537.58,"sma_120":477.1},{"date":"2025-12-12","open":622.15,"high":623.64,"low":592.11,"close":594.21,"volume":4581100,"rsi_14":67.46,"sma_20":577.62,"sma_60":539.76,"sma_120":478.97},{"date":"2025-12-15","open":598.82,"high":600.43,"low":584.27,"close":586.13,"volume":3968600,"rsi_14":61.18,"sma_20":579.41,"sma_60":541.82,"sma_120":480.79},{"date":"2025-12-16","open":587.07,"high":594.98,"low":582.67,"close":585.31,"volume":2319400,"rsi_14":58.67,"sma_20":581.25,"sma_60":543.76,"sma_120":482.51},{"date":"2025-12-17","open":583.97,"high":587.36,"low":554.03,"close":558.43,"volume":3753300,"rsi_14":46.02,"sma_20":582.0,"sma_60":545.27,"sma_120":483.99},{"date":"2025-12-18","open":565.0,"high":571.12,"low":558.45,"close":562.35,"volume":2193000,"rsi_14":46.7,"sma_20":582.64,"sma_60":546.87,"sma_120":485.47},{"date":"2025-12-19","open":569.17,"high":578.15,"low":566.82,"close":572.67,"volume":5355600,"rsi_14":52.66,"sma_20":584.14,"sma_60":548.75,"sma_120":487.02},{"date":"2025-12-22","open":580.89,"high":582.19,"low":572.15,"close":578.83,"volume":2387700,"rsi_14":49.98,"sma_20":585.74,"sma_60":550.69,"sma_120":488.55},{"date":"2025-12-23","open":576.93,"high":585.09,"low":576.93,"close":578.84,"volume":1731000,"rsi_14":46.67,"sma_20":586.88,"sma_60":552.54,"sma_120":490.09},{"date":"2025-12-24","open":579.08,"high":583.52,"low":577.43,"close":580.17,"volume":947000,"rsi_14":44.07,"sma_20":587.74,"sma_60":554.32,"sma_120":491.69},{"date":"2025-12-26","open":579.62,"high":580.24,"low":575.09,"close":579.41,"volume":954400,"rsi_14":42.02,"sma_20":588.2,"sma_60":556.02,"sma_120":493.26},{"date":"2025-12-29","open":576.52,"high":580.38,"low":571.1,"close":575.05,"volume":2585700,"rsi_14":42.79,"sma_20":588.34,"sma_60":557.49,"sma_120":494.73},{"date":"2025-12-30","open":576.44,"high":577.41,"low":571.97,"close":573.84,"volume":1216700,"rsi_14":43.11,"sma_20":588.81,"sma_60":558.81,"sma_120":496.14},{"date":"2025-12-31","open":573.75,"high":575.38,"low":568.53,"close":569.35,"volume":1163900,"rsi_14":30.1,"sma_20":588.33,"sma_60":560.1,"sma_120":497.53},{"date":"2026-01-02","open":574.04,"high":595.92,"low":571.77,"close":594.73,"volume":2761600,"rsi_14":38.85,"sma_20":588.68,"sma_60":561.97,"sma_120":499.14},{"date":"2026-01-05","open":604.14,"high":617.92,"low":602.49,"close":612.31,"volume":3444800,"rsi_14":58.13,"sma_20":589.52,"sma_60":563.87,"sma_120":500.9},{"date":"2026-01-06","open":612.21,"high":622.91,"low":605.15,"close":619.26,"volume":2706800,"rsi_14":65.03,"sma_20":590.52,"sma_60":565.91,"sma_120":502.65},{"date":"2026-01-07","open":619.17,"high":621.15,"low":592.11,"close":592.85,"volume":3312400,"rsi_14":52.78,"sma_20":590.52,"sma_60":567.66,"sma_120":504.14},{"date":"2026-01-08","open":592.85,"high":605.83,"low":590.51,"close":604.39,"volume":2075400,"rsi_14":69.08,"sma_20":591.21,"sma_60":569.39,"sma_120":505.76},{"date":"2026-01-09","open":606.22,"high":615.34,"low":604.46,"close":613.82,"volume":1822000,"rsi_14":70.44,"sma_20":591.32,"sma_60":570.89,"sma_120":507.49},{"date":"2026-01-12","open":610.87,"high":627.1,"low":609.19,"close":625.9,"volume":1856800,"rsi_14":70.84,"sma_20":591.53,"sma_60":572.49,"sma_120":509.26},{"date":"2026-01-13","open":629.3,"high":640.62,"low":629.11,"close":632.61,"volume":1959100,"rsi_14":70.97,"sma_20":593.46,"sma_60":574.08,"sma_120":511.0},{"date":"2026-01-14","open":630.2,"high":635.79,"low":619.24,"close":634.82,"volume":2105700,"rsi_14":71.46,"sma_20":595.91,"sma_60":575.94,"sma_120":512.74},{"date":"2026-01-15","open":640.97,"high":648.35,"low":640.08,"close":643.2,"volume":2052800,"rsi_14":72.92,"sma_20":598.83,"sma_60":577.87,"sma_120":514.52},{"date":"2026-01-16","open":647.96,"high":651.65,"low":637.07,"close":642.91,"volume":2554861,"rsi_14":76.71,"sma_20":565.61,"sma_60":513.78,"sma_120":459.94},{"date":"2026-01-20","open":639.58,"high":641.67,"low":622.77,"close":626.63,"volume":2659000,"rsi_14":66.64,"sma_20":606.23,"sma_60":581.83,"sma_120":517.96},{"date":"2026-01-21","open":631.28,"high":644.76,"low":624.96,"close":642.95,"volume":2490700,"rsi_14":70.41,"sma_20":609.69,"sma_60":583.91,"sma_120":519.72},{"date":"2026-01-22","open":646.67,"high":653.31,"low":638.49,"close":645.97,"volume":1565700,"rsi_14":72.89,"sma_20":612.99,"sma_60":586.0,"sma_120":521.48},{"date":"2026-01-23","open":641.69,"high":644.06,"low":621.22,"close":624.26,"volume":2267800,"rsi_14":58.75,"sma_20":615.2,"sma_60":587.66,"sma_120":523.13},{"date":"2026-01-26","open":625.63,"high":636.59,"low":616.93,"close":633.52,"volume":2532900,"rsi_14":56.48,"sma_20":617.81,"sma_60":589.52,"sma_120":524.81},{"date":"2026-01-27","open":637.59,"high":641.7,"low":630.84,"close":636.5,"volume":1827500,"rsi_14":55.31,"sma_20":620.6,"sma_60":590.41,"sma_120":526.52},{"date":"2026-01-28","open":635.57,"high":644.84,"low":626.61,"close":640.86,"volume":2720700,"rsi_14":68.45,"sma_20":623.84,"sma_60":591.41,"sma_120":528.31},{"date":"2026-01-29","open":652.7,"high":677.43,"low":640.31,"close":662.73,"volume":4441900,"rsi_14":70.84,"sma_20":628.23,"sma_60":592.88,"sma_120":530.38},{"date":"2026-01-30","open":653.18,"high":675.28,"low":647.86,"close":654.88,"volume":3300100,"rsi_14":64.67,"sma_20":632.46,"sma_60":594.33,"sma_120":532.39},{"date":"2026-02-02","open":657.33,"high":688.78,"low":654.95,"close":688.31,"volume":4450000,"rsi_14":69.49,"sma_20":637.08,"sma_60":596.71,"sma_120":534.74},{"date":"2026-02-03","open":691.74,"high":707.36,"low":688.8,"close":700.24,"volume":3524700,"rsi_14":70.47,"sma_20":641.42,"sma_60":598.94,"sma_120":537.16},{"date":"2026-02-04","open":704.34,"high":720.44,"low":672.46,"close":689.21,"volume":7146700,"rsi_14":65.53,"sma_20":644.86,"sma_60":600.98,"sma_120":539.48},{"date":"2026-02-05","open":678.97,"high":683.91,"low":662.57,"close":675.76,"volume":2792800,"rsi_14":58.84,"sma_20":648.95,"sma_60":602.9,"sma_120":541.65},{"date":"2026-02-06","open":689.96,"high":724.66,"low":687.92,"close":723.46,"volume":3359700,"rsi_14":67.74,"sma_20":654.85,"sma_60":605.49,"sma_120":544.3},{"date":"2026-02-09","open":721.77,"high":740.7,"low":718.89,"close":739.32,"volume":2496800,"rsi_14":75.52,"sma_20":661.07,"sma_60":608.39,"sma_120":547.05},{"date":"2026-02-10","open":740.24,"high":749.6,"low":735.32,"close":739.57,"volume":4006031,"rsi_14":85.04,"sma_20":573.85,"sma_60":519.09,"sma_120":463.14},{"date":"2026-02-11","open":754.83,"high":772.6,"low":753.35,"close":772.08,"volume":3876616,"rsi_14":87.75,"sma_20":584.07,"sma_60":524.96,"sma_120":466.57},{"date":"2026-02-12","open":773.76,"high":786.84,"low":753.16,"close":755.43,"volume":4893393,"rsi_14":82.4,"sma_20":594.6,"sma_60":530.63,"sma_120":469.88},{"date":"2026-02-13","open":762.12,"high":781.05,"low":744.6,"close":771.28,"volume":3232805,"rsi_14":89.07,"sma_20":604.86,"sma_60":536.49,"sma_120":473.36},{"date":"2026-02-17","open":762.02,"high":771.36,"low":747.07,"close":761.88,"volume":3438626,"rsi_14":86.2,"sma_20":614.61,"sma_60":542.05,"sma_120":476.71},{"date":"2026-02-18","open":762.23,"high":769.79,"low":747.55,"close":749.14,"volume":2563700,"rsi_14":71.57,"sma_20":697.98,"sma_60":628.95,"sma_120":563.82},{"date":"2026-02-19","open":749.17,"high":759.13,"low":741.35,"close":757.67,"volume":2908000,"rsi_14":69.98,"sma_20":703.74,"sma_60":632.52,"sma_120":566.55},{"date":"2026-02-20","open":752.16,"high":769.06,"low":749.28,"close":756.88,"volume":2095147,"rsi_14":85.28,"sma_20":624.44,"sma_60":547.52,"sma_120":480.06},{"date":"2026-02-23","open":756.09,"high":765.09,"low":749.94,"close":753.62,"volume":2289600,"rsi_14":66.3,"sma_20":715.8,"sma_60":639.29,"sma_120":572.07},{"date":"2026-02-24","open":753.39,"high":770.73,"low":748.58,"close":765.34,"volume":2568178,"rsi_14":87.19,"sma_20":634.33,"sma_60":553.06,"sma_120":483.47},{"date":"2026-02-25","open":768.68,"high":774.95,"low":754.17,"close":763.72,"volume":2601880,"rsi_14":86.27,"sma_20":644.25,"sma_60":558.49,"sma_120":486.85},{"date":"2026-02-26","open":767.81,"high":767.81,"low":725.75,"close":750.09,"volume":3302018,"rsi_14":84.4,"sma_20":653.24,"sma_60":563.52,"sma_120":490.07},{"date":"2026-02-27","open":742.41,"high":748.66,"low":728.29,"close":740.03,"volume":3441936,"rsi_14":81.42,"sma_20":662.7,"sma_60":568.12,"sma_120":493.15},{"date":"2026-03-02","open":730.03,"high":752.89,"low":722.33,"close":749.49,"volume":2426092,"rsi_14":81.44,"sma_20":672.62,"sma_60":572.89,"sma_120":496.32},{"date":"2026-03-03","open":725.46,"high":728.12,"low":703.18,"close":719.46,"volume":3329064,"rsi_14":73.77,"sma_20":681.16,"sma_60":577.07,"sma_120":499.17},{"date":"2026-03-04","open":732.81,"high":742.99,"low":727.88,"close":729.21,"volume":2777351,"rsi_14":36.03,"sma_20":745.97,"sma_60":658.97,"sma_120":591.24},{"date":"2026-03-05","open":718.4,"high":725.32,"low":691.14,"close":703.42,"volume":3711295,"rsi_14":33.91,"sma_20":746.68,"sma_60":660.68,"sma_120":593.52},{"date":"2026-03-06","open":679.9,"high":693.71,"low":672.53,"close":678.34,"volume":3564419,"rsi_14":22.87,"sma_20":746.81,"sma_60":662.09,"sma_120":595.6},{"date":"2026-03-09","open":662.84,"high":705.78,"low":660.19,"close":702.17,"volume":3580481,"rsi_14":33.96,"sma_20":745.74,"sma_60":663.93,"sma_120":597.84},{"date":"2026-03-10","open":708.58,"high":727.79,"low":707.37,"close":713.98,"volume":3086728,"rsi_14":40.56,"sma_20":744.48,"sma_60":665.63,"sma_120":600.15},{"date":"2026-03-11","open":710.56,"high":717.66,"low":700.93,"close":704.92,"volume":1946082,"rsi_14":35.82,"sma_20":742.77,"sma_60":666.99,"sma_120":602.29},{"date":"2026-03-12","open":691.09,"high":701.6,"low":677.66,"close":698.05,"volume":3230339,"rsi_14":34.58,"sma_20":739.03,"sma_60":668.7,"sma_120":604.23},{"date":"2026-03-13","open":701.69,"high":704.27,"low":684.59,"close":691.38,"volume":2042163,"rsi_14":32.95,"sma_20":736.13,"sma_60":607.93,"sma_120":519.95},{"date":"2026-03-16","open":702.71,"high":707.33,"low":691.98,"close":697.14,"volume":2145487,"rsi_14":31.89,"sma_20":734.02,"sma_60":611.3,"sma_120":522.38},{"date":"2026-03-17","open":704.7,"high":706.33,"low":692.29,"close":699.36,"volume":1824937,"rsi_14":33.05,"sma_20":728.95,"sma_60":674.62,"sma_120":609.95},{"date":"2026-03-18","open":698.66,"high":709.16,"low":690.09,"close":691.01,"volume":1796173,"rsi_14":33.97,"sma_20":726.03,"sma_60":676.75,"sma_120":611.81},{"date":"2026-03-19","open":673.94,"high":690.88,"low":666.48,"close":686.06,"volume":2240180,"rsi_14":34.92,"sma_20":722.44,"sma_60":678.62,"sma_120":613.69},{"date":"2026-03-20","open":684.04,"high":691.45,"low":667.91,"close":678.32,"volume":5131128,"rsi_14":29.93,"sma_20":718.5,"sma_60":680.26,"sma_120":615.48},{"date":"2026-03-23","open":696.37,"high":709.32,"low":691.94,"close":699.06,"volume":2981009,"rsi_14":43.65,"sma_20":715.75,"sma_60":627.82,"sma_120":534.21},{"date":"2026-03-24","open":691.19,"high":718.43,"low":690.42,"close":713.93,"volume":2098290,"rsi_14":45.63,"sma_20":713.17,"sma_60":631.35,"sma_120":536.74},{"date":"2026-03-25","open":724.51,"high":726.6,"low":714.3,"close":716.33,"volume":1591456,"rsi_14":54.34,"sma_20":710.8,"sma_60":634.54,"sma_120":539.31},{"date":"2026-03-26","open":707.4,"high":715.27,"low":693.81,"close":700.54,"volume":2428682,"rsi_14":57.82,"sma_20":708.31,"sma_60":637.36,"sma_120":541.7},{"date":"2026-03-27","open":691.85,"high":705.69,"low":689.72,"close":692.78,"volume":2059801,"rsi_14":46.07,"sma_20":705.93,"sma_60":639.93,"sma_120":543.93},{"date":"2026-03-30","open":699.57,"high":700.34,"low":662.07,"close":664.92,"volume":2609971,"rsi_14":32.58,"sma_20":701.71,"sma_60":642.27,"sma_120":545.91},{"date":"2026-03-31","open":677.44,"high":706.22,"low":669.47,"close":705.79,"volume":3002163,"rsi_14":50.09,"sma_20":700.95,"sma_60":645.23,"sma_120":548.2},{"date":"2026-04-01","open":719.28,"high":737.22,"low":717.03,"close":727.57,"volume":2435826,"rsi_14":58.0,"sma_20":700.88,"sma_60":648.65,"sma_120":550.68},{"date":"2026-04-02","open":702.91,"high":732.64,"low":702.79,"close":714.52,"volume":1764325,"rsi_14":56.05,"sma_20":701.46,"sma_60":652.04,"sma_120":553.07},{"date":"2026-04-06","open":714.04,"high":719.85,"low":701.62,"close":718.52,"volume":1246531,"rsi_14":55.6,"sma_20":703.48,"sma_60":655.39,"sma_120":555.46},{"date":"2026-04-07","open":716.88,"high":723.0,"low":706.26,"close":721.71,"volume":1549121,"rsi_14":55.79,"sma_20":704.44,"sma_60":658.75,"sma_120":557.85},{"date":"2026-04-08","open":761.74,"high":771.48,"low":750.26,"close":768.67,"volume":3013995,"rsi_14":66.73,"sma_20":707.17,"sma_60":662.83,"sma_120":560.71},{"date":"2026-04-09","open":770.09,"high":792.52,"low":770.08,"close":784.11,"volume":2801890,"rsi_14":70.22,"sma_20":711.14,"sma_60":667.2,"sma_120":563.65},{"date":"2026-04-10","open":787.69,"high":794.84,"low":783.28,"close":787.68,"volume":1872030,"rsi_14":72.95,"sma_20":715.66,"sma_60":670.62,"sma_120":566.62},{"date":"2026-04-13","open":785.45,"high":795.53,"low":782.37,"close":788.75,"volume":1820142,"rsi_14":70.5,"sma_20":720.55,"sma_60":674.1,"sma_120":569.66},{"date":"2026-04-14","open":793.0,"high":794.99,"low":779.1,"close":791.26,"volume":1866304,"rsi_14":68.8,"sma_20":725.29,"sma_60":677.71,"sma_120":572.8},{"date":"2026-04-15","open":784.14,"high":786.99,"low":753.8,"close":767.27,"volume":2764742,"rsi_14":61.16,"sma_20":728.68,"sma_60":681.04,"sma_120":575.75},{"date":"2026-04-16","open":765.11,"high":769.9,"low":751.61,"close":769.75,"volume":2005066,"rsi_14":66.02,"sma_20":732.6,"sma_60":684.79,"sma_120":578.78},{"date":"2026-04-17","open":777.57,"high":798.75,"low":773.08,"close":791.66,"volume":2818838,"rsi_14":71.63,"sma_20":737.94,"sma_60":688.55,"sma_120":581.96},{"date":"2026-04-20","open":789.41,"high":798.12,"low":785.35,"close":796.9,"volume":1454089,"rsi_14":81.93,"sma_20":743.83,"sma_60":692.36,"sma_120":585.17},{"date":"2026-04-21","open":803.36,"high":818.66,"low":796.29,"close":798.94,"volume":2293546,"rsi_14":77.66,"sma_20":748.75,"sma_60":696.32,"sma_120":588.36},{"date":"2026-04-22","open":810.97,"high":816.31,"low":803.96,"close":807.35,"volume":1628402,"rsi_14":75.66,"sma_20":753.35,"sma_60":700.28,"sma_120":591.7},{"date":"2026-04-23","open":815.57,"high":843.68,"low":813.93,"close":833.67,"volume":2601828,"rsi_14":85.5,"sma_20":759.16,"sma_60":704.74,"sma_120":595.22},{"date":"2026-04-24","open":837.68,"high":837.92,"low":825.09,"close":829.23,"volume":2253922,"rsi_14":82.65,"sma_20":765.53,"sma_60":709.03,"sma_120":598.68},{"date":"2026-04-27","open":828.2,"high":834.45,"low":815.18,"close":827.23,"volume":1987044,"rsi_14":81.82,"sma_20":772.25,"sma_60":713.63,"sma_120":602.09},{"date":"2026-04-28","open":812.82,"high":823.45,"low":803.48,"close":816.33,"volume":1875554,"rsi_14":68.07,"sma_20":779.76,"sma_60":718.02,"sma_120":605.42},{"date":"2026-04-29","open":821.38,"high":821.66,"low":807.58,"close":808.53,"volume":2566311,"rsi_14":59.66,"sma_20":784.84,"sma_60":722.33,"sma_120":608.54},{"date":"2026-04-30","open":855.02,"high":895.29,"low":849.2,"close":888.43,"volume":5203322,"rsi_14":75.13,"sma_20":792.82,"sma_60":728.04,"sma_120":612.35},{"date":"2026-05-01","open":895.15,"high":903.3,"low":877.92,"close":888.0,"volume":2371577,"rsi_14":74.87,"sma_20":801.44,"sma_60":733.65,"sma_120":616.17},{"date":"2026-05-04","open":885.61,"high":891.16,"low":867.96,"close":873.13,"volume":2669860,"rsi_14":69.16,"sma_20":809.11,"sma_60":739.12,"sma_120":619.85},{"date":"2026-05-05","open":886.43,"high":907.19,"low":886.43,"close":902.89,"volume":2581097,"rsi_14":81.18,"sma_20":818.11,"sma_60":745.03,"sma_120":623.77},{"date":"2026-05-06","open":911.78,"high":928.79,"low":903.65,"close":925.19,"volume":3010561,"rsi_14":82.76,"sma_20":825.87,"sma_60":751.15,"sma_120":628.0},{"date":"2026-05-07","open":928.21,"high":929.6,"low":885.21,"close":894.0,"volume":2957310,"rsi_14":70.58,"sma_20":831.3,"sma_60":756.63,"sma_120":631.99},{"date":"2026-05-08","open":909.29,"high":913.05,"low":892.17,"close":895.76,"volume":2030291,"rsi_14":70.4,"sma_20":836.65,"sma_60":762.03,"sma_120":636.02},{"date":"2026-05-11","open":901.91,"high":927.25,"low":893.38,"close":925.05,"volume":2811658,"rsi_14":73.39,"sma_20":843.4,"sma_60":766.69,"sma_120":640.24},{"date":"2026-05-12","open":910.28,"high":913.37,"low":892.83,"close":910.42,"volume":2348885,"rsi_14":68.82,"sma_20":849.33,"sma_60":769.54,"sma_120":644.32},{"date":"2026-05-13","open":910.78,"high":921.25,"low":895.69,"close":900.6,"volume":1957140,"rsi_14":62.86,"sma_20":855.9,"sma_60":771.65,"sma_120":648.31},{"date":"2026-05-14","open":908.29,"high":918.62,"low":900.8,"close":918.49,"volume":2095582,"rsi_14":66.34,"sma_20":863.27,"sma_60":774.35,"sma_120":652.49},{"date":"2026-05-15","open":897.06,"high":898.04,"low":878.54,"close":886.64,"volume":2907875,"rsi_14":59.8,"sma_20":867.97,"sma_60":776.25,"sma_120":656.37},{"date":"2026-05-18","open":891.64,"high":891.64,"low":849.22,"close":862.32,"volume":2720549,"rsi_14":57.26,"sma_20":871.24,"sma_60":777.9,"sma_120":659.98},{"date":"2026-05-19","open":859.97,"high":868.22,"low":843.96,"close":858.53,"volume":3239673,"rsi_14":58.02,"sma_20":874.23,"sma_60":779.58,"sma_120":663.55},{"date":"2026-05-20","open":869.58,"high":876.11,"low":855.45,"close":870.92,"volume":2398018,"rsi_14":46.48,"sma_20":877.44,"sma_60":781.32,"sma_120":667.19},{"date":"2026-05-21","open":863.27,"high":871.02,"low":856.98,"close":864.32,"volume":1860736,"rsi_14":45.23,"sma_20":878.94,"sma_60":782.97,"sma_120":670.73},{"date":"2026-05-22","open":876.35,"high":892.16,"low":859.44,"close":878.23,"volume":1988833,"rsi_14":51.03,"sma_20":881.41,"sma_60":785.09,"sma_120":674.31},{"date":"2026-05-26","open":883.28,"high":907.85,"low":876.37,"close":906.84,"volume":2258403,"rsi_14":50.88,"sma_20":885.42,"sma_60":787.86,"sma_120":677.99},{"date":"2026-05-27","open":903.48,"high":909.95,"low":888.16,"close":908.22,"volume":2464728,"rsi_14":46.33,"sma_20":890.01,"sma_60":790.49,"sma_120":681.69},{"date":"2026-05-28","open":896.87,"high":903.3,"low":878.81,"close":886.0,"volume":2750603,"rsi_14":48.12,"sma_20":893.87,"sma_60":793.22,"sma_120":685.14},{"date":"2026-05-29","open":885.02,"high":889.13,"low":864.56,"close":874.22,"volume":5196777,"rsi_14":45.24,"sma_20":893.16,"sma_60":795.62,"sma_120":688.52},{"date":"2026-06-01","open":858.54,"high":872.13,"low":851.76,"close":863.73,"volume":2675025,"rsi_14":35.37,"sma_20":891.95,"sma_60":798.28,"sma_120":691.81},{"date":"2026-06-02","open":875.02,"high":910.24,"low":871.48,"close":908.1,"volume":2822638,"rsi_14":49.59,"sma_20":893.72,"sma_60":802.1,"sma_120":695.54},{"date":"2026-06-03","open":912.71,"high":934.95,"low":910.67,"close":924.44,"volume":2511162,"rsi_14":54.9,"sma_20":894.8,"sma_60":805.79,"sma_120":699.37},{"date":"2026-06-04","open":912.26,"high":945.05,"low":901.3,"close":938.71,"volume":3077009,"rsi_14":54.13,"sma_20":895.45,"sma_60":809.5,"sma_120":703.27},{"date":"2026-06-05","open":928.18,"high":932.27,"low":899.8,"close":902.58,"volume":2780466,"rsi_14":53.26,"sma_20":895.9,"sma_60":812.79,"sma_120":706.84},{"date":"2026-06-08","open":915.27,"high":925.59,"low":901.04,"close":913.92,"volume":2550629,"rsi_14":61.04,"sma_20":896.8,"sma_60":816.37,"sma_120":710.46},{"date":"2026-06-09","open":925.74,"high":936.41,"low":875.34,"close":912.98,"volume":3007329,"rsi_14":61.72,"sma_20":896.18,"sma_60":820.05,"sma_120":713.99},{"date":"2026-06-10","open":900.04,"high":904.29,"low":853.12,"close":854.55,"volume":3611238,"rsi_14":47.06,"sma_20":893.4,"sma_60":822.66,"sma_120":716.98},{"date":"2026-06-11","open":870.76,"high":898.95,"low":868.39,"close":895.94,"volume":3463264,"rsi_14":55.03,"sma_20":893.15,"sma_60":825.91,"sma_120":720.33},{"date":"2026-06-12","open":903.54,"high":917.25,"low":897.51,"close":908.86,"volume":2097236,"rsi_14":54.97,"sma_20":892.7,"sma_60":829.54,"sma_120":723.87},{"date":"2026-06-15","open":933.24,"high":944.32,"low":926.75,"close":932.17,"volume":2449558,"rsi_14":54.23,"sma_20":894.99,"sma_60":833.63,"sma_120":727.47},{"date":"2026-06-16","open":941.03,"high":959.52,"low":937.4,"close":943.68,"volume":2834386,"rsi_14":55.71,"sma_20":899.07,"sma_60":838.04,"sma_120":731.18},{"date":"2026-06-17","open":955.18,"high":973.8,"low":951.21,"close":954.12,"volume":2743871,"rsi_14":61.26,"sma_20":903.85,"sma_60":842.28,"sma_120":735.05},{"date":"2026-06-18","open":977.16,"high":992.62,"low":974.49,"close":983.96,"volume":6175042,"rsi_14":67.01,"sma_20":909.47,"sma_60":846.75,"sma_120":739.05},{"date":"2026-06-22","open":997.4,"high":1021.36,"low":997.12,"close":1020.36,"volume":4033502,"rsi_14":72.48,"sma_20":917.28,"sma_60":851.8,"sma_120":743.17},{"date":"2026-06-23","open":983.4,"high":992.72,"low":970.82,"close":982.39,"volume":4286915,"rsi_14":60.86,"sma_20":922.52,"sma_60":856.49,"sma_120":746.93},{"date":"2026-06-24","open":979.76,"high":1002.98,"low":968.22,"close":992.58,"volume":3525999,"rsi_14":60.14,"sma_20":926.81,"sma_60":861.48,"sma_120":750.7},{"date":"2026-06-25","open":1022.71,"high":1055.08,"low":1013.09,"close":1055.02,"volume":4646225,"rsi_14":65.22,"sma_20":934.2,"sma_60":867.98,"sma_120":755.13},{"date":"2026-06-26","open":1029.91,"high":1029.91,"low":987.78,"close":995.59,"volume":13948452,"rsi_14":61.47,"sma_20":939.67,"sma_60":872.79,"sma_120":759.01},{"date":"2026-06-29","open":996.53,"high":1037.11,"low":990.24,"close":1031.25,"volume":3146941,"rsi_14":63.6,"sma_20":947.52,"sma_60":877.83,"sma_120":763.24},{"date":"2026-06-30","open":1043.03,"high":1071.44,"low":1035.26,"close":1062.9,"volume":3287475,"rsi_14":66.21,"sma_20":957.48,"sma_60":883.62,"sma_120":767.83},{"date":"2026-07-01","open":1031.97,"high":1039.3,"low":983.2,"close":989.54,"volume":3914148,"rsi_14":64.22,"sma_20":961.61,"sma_60":888.14,"sma_120":771.76},{"date":"2026-07-02","open":999.4,"high":999.4,"low":946.99,"close":961.72,"volume":3569889,"rsi_14":57.02,"sma_20":963.42,"sma_60":892.11,"sma_120":775.43},{"date":"2026-07-06","open":977.25,"high":989.13,"low":961.51,"close":968.09,"volume":2441694,"rsi_14":56.48,"sma_20":964.92,"sma_60":895.42,"sma_120":779.12},{"date":"2026-07-07","open":944.72,"high":948.21,"low":907.82,"close":938.35,"volume":3810217,"rsi_14":50.65,"sma_20":966.71,"sma_60":897.97,"sma_120":782.59},{"date":"2026-07-08","open":935.75,"high":953.2,"low":923.52,"close":946.3,"volume":2741540,"rsi_14":50.24,"sma_20":968.32,"sma_60":900.59,"sma_120":785.61},{"date":"2026-07-09","open":973.24,"high":981.31,"low":932.62,"close":936.62,"volume":3521206,"rsi_14":48.07,"sma_20":969.51,"sma_60":903.04,"sma_120":788.57},{"date":"2026-07-10","open":928.93,"high":956.19,"low":926.75,"close":950.62,"volume":1959444,"rsi_14":46.19,"sma_20":974.32,"sma_60":905.67,"sma_120":791.69},{"date":"2026-07-13","open":937.44,"high":944.96,"low":922.64,"close":929.72,"volume":1990967,"rsi_14":39.41,"sma_20":976.04,"sma_60":908.37,"sma_120":794.71},{"date":"2026-07-14","open":956.2,"high":962.81,"low":923.76,"close":931.58,"volume":2028619,"rsi_14":43.59,"sma_20":977.2,"sma_60":911.06,"sma_120":797.92},{"date":"2026-07-15","open":936.81,"high":936.81,"low":888.72,"close":912.58,"volume":2703645,"rsi_14":39.97,"sma_20":976.17,"sma_60":913.04,"sma_120":800.79},{"date":"2026-07-16","open":890.09,"high":900.3,"low":867.24,"close":875.52,"volume":3586616,"rsi_14":26.05,"sma_20":972.78,"sma_60":914.36,"sma_120":803.36},{"date":"2026-07-17","open":840.15,"high":891.51,"low":836.75,"close":878.62,"volume":3377169,"rsi_14":31.79,"sma_20":969.03,"sma_60":915.7,"sma_120":806.01},{"date":"2026-07-20","open":890.0,"high":894.37,"low":861.27,"close":864.3,"volume":2769989,"rsi_14":21.81,"sma_20":962.95,"sma_60":916.62,"sma_120":808.45},{"date":"2026-07-21","open":887.49,"high":898.0,"low":876.01,"close":889.97,"volume":3219568,"rsi_14":20.1,"sma_20":956.29,"sma_60":917.52,"sma_120":811.13},{"date":"2026-07-22","open":877.29,"high":902.57,"low":872.94,"close":889.31,"volume":1976946,"rsi_14":26.86,"sma_20":951.57,"sma_60":918.5,"sma_120":813.77},{"date":"2026-07-23","open":886.56,"high":909.6,"low":881.95,"close":894.54,"volume":2677111,"rsi_14":32.16,"sma_20":946.5,"sma_60":919.57,"sma_120":816.6},{"date":"2026-07-24","open":895.0,"high":902.82,"low":881.19,"close":888.73,"volume":1982113,"rsi_14":29.38,"sma_20":938.14,"sma_60":920.77,"sma_120":819.4},{"date":"2026-07-27","open":887.5,"high":894.02,"low":839.58,"close":873.28,"volume":3150842,"rsi_14":31.67,"sma_20":931.92,"sma_60":921.82,"sma_120":822.07},{"date":"2026-07-28","open":855.76,"high":855.82,"low":824.0,"close":840.85,"volume":3813230,"rsi_14":24.13,"sma_20":922.33,"sma_60":921.01,"sma_120":824.52},{"date":"2026-07-29","open":810.23,"high":822.79,"low":776.0,"close":782.71,"volume":5970383,"rsi_14":19.53,"sma_20":908.2,"sma_60":919.22,"sma_120":826.44},{"date":"2026-07-30","open":810.75,"high":822.76,"low":801.68,"close":809.14,"volume":3507869,"rsi_14":23.19,"sma_20":899.08,"sma_60":918.12,"sma_120":828.63},{"date":"2026-07-31","open":843.39,"high":845.0,"low":807.31,"close":814.81,"volume":2423575,"rsi_14":27.05,"sma_20":891.68,"sma_60":916.64,"sma_120":830.83},{"date":"2026-08-03","open":811.58,"high":835.34,"low":804.57,"close":830.03,"volume":3314344,"rsi_14":30.8,"sma_20":884.7,"sma_60":915.03,"sma_120":837.11},{"date":"2026-08-04","open":922.0,"high":935.0,"low":866.85,"close":876.54,"volume":6230093,"rsi_14":43.52,"sma_20":881.47,"sma_60":914.69,"sma_120":838.22},{"date":"2026-08-05","open":874.9,"high":905.72,"low":870.0,"close":871.08,"volume":3363168,"rsi_14":48.89,"sma_20":877.65,"sma_60":914.26,"sma_120":839.02},{"date":"2026-08-06","open":862.0,"high":879.33,"low":856.96,"close":856.96,"volume":2896536,"rsi_14":45.83,"sma_20":873.59,"sma_60":913.1,"sma_120":839.85},{"date":"2026-08-07","open":865.63,"high":868.0,"low":836.01,"close":842.19,"volume":2443782,"rsi_14":45.94,"sma_20":868.05,"sma_60":911.93,"sma_120":840.41},{"date":"2026-08-10","open":849.04,"high":854.93,"low":835.86,"close":837.58,"volume":1900928,"rsi_14":39.54,"sma_20":863.36,"sma_60":910.85,"sma_120":841.02},{"date":"2026-08-11","open":850.0,"high":864.25,"low":842.11,"close":843.37,"volume":2173783},{"date":"2026-08-12","open":866.0,"high":871.2,"low":855.25,"close":855.6,"volume":3148495,"rsi_14":42.59,"sma_20":855.92,"sma_60":909.02,"sma_120":842.57},{"date":"2026-08-13","open":858.5,"high":864.11,"low":848.37,"close":854.6,"volume":2523482,"rsi_14":43.38,"sma_20":854.79,"sma_60":908.87,"sma_120":843.36},{"date":"2026-08-14","open":854.0,"high":870.99,"low":850.0,"close":856.57,"volume":1894874,"rsi_14":46.58,"sma_20":853.61,"sma_60":908.81,"sma_120":844.19},{"date":"2026-08-17","open":864.03,"high":887.91,"low":859.62,"close":881.65,"volume":2140621,"rsi_14":58.61,"sma_20":854.48,"sma_60":908.96,"sma_120":845.14},{"date":"2026-08-18","open":862.19,"high":863.92,"low":834.81,"close":840.87,"volume":2685690,"rsi_14":63.24,"sma_20":852.02,"sma_60":908.54,"sma_120":845.76},{"date":"2026-08-19","open":845.0,"high":848.94,"low":805.68,"close":816.15,"volume":4143877,"rsi_14":51.61,"sma_20":848.36,"sma_60":907.48,"sma_120":846.29},{"date":"2026-08-20","open":811.54,"high":818.93,"low":801.0,"close":815.39,"volume":2937780},{"date":"2026-08-21","open":829.52,"high":832.0,"low":812.34,"close":827.9,"volume":2465779,"rsi_14":49.49,"sma_20":841.36,"sma_60":904.56,"sma_120":847.52},{"date":"2026-08-24","open":822.99,"high":825.97,"low":804.49,"close":811.02,"volume":2536984},{"date":"2026-08-25","open":833.57,"high":834.45,"low":804.75,"close":811.29,"volume":1655541,"rsi_14":32.96,"sma_20":836.77,"sma_60":902.21,"sma_120":848.91},{"date":"2026-08-26","open":816.2,"high":824.62,"low":812.26,"close":821.93,"volume":1851387,"rsi_14":39.82,"sma_20":838.73,"sma_60":901.48,"sma_120":849.88},{"date":"2026-08-27","open":827.42,"high":832.99,"low":807.31,"close":817.0,"volume":1836549,"rsi_14":42.23,"sma_20":839.13,"sma_60":899.93,"sma_120":851.01},{"date":"2026-08-28","open":819.01,"high":821.23,"low":799.17,"close":800.25,"volume":1788584,"rsi_14":39.29,"sma_20":838.4,"sma_60":897.84,"sma_120":851.81},{"date":"2026-08-31","open":800.0,"high":802.9,"low":789.05,"close":797.47,"volume":3071690},{"date":"2026-09-01","open":788.88,"high":790.22,"low":774.55,"close":779.16,"volume":2948262,"rsi_14":28.45,"sma_20":831.9,"sma_60":893.37,"sma_120":853.08},{"date":"2026-09-02","open":778.51,"high":793.94,"low":771.39,"close":792.28,"volume":2507620,"rsi_14":33.56,"sma_20":827.96,"sma_60":891.31,"sma_120":853.84},{"date":"2026-09-03","open":796.9,"high":803.92,"low":781.49,"close":800.14,"volume":2352514,"rsi_14":35.56,"sma_20":825.12,"sma_60":889.4,"sma_120":854.73},{"date":"2026-09-04","open":802.38,"high":821.0,"low":801.0,"close":813.94,"volume":2150388,"rsi_14":31.61,"sma_20":823.71,"sma_60":888.7,"sma_120":855.68},{"date":"2026-09-08","open":823.34,"high":830.5,"low":817.09,"close":822.48,"volume":2444423},{"date":"2026-09-09","open":815.68,"high":827.96,"low":813.5,"close":815.56,"volume":1929307,"rsi_14":49.96,"sma_20":821.59,"sma_60":885.87,"sma_120":857.7},{"date":"2026-09-10","open":809.75,"high":811.95,"low":797.5,"close":805.0,"volume":1782575,"rsi_14":46.39,"sma_20":819.03,"sma_60":883.71,"sma_120":858.67},{"date":"2026-09-11","open":817.75,"high":826.0,"low":813.51,"close":818.57,"volume":1825033,"rsi_14":46.78,"sma_20":817.23,"sma_60":881.6,"sma_120":859.82},{"date":"2026-09-14","open":783.04,"high":794.56,"low":772.86,"close":784.0,"volume":2429135},{"date":"2026-09-15","open":789.49,"high":791.2,"low":776.5,"close":783.54,"volume":2262764,"rsi_14":41.48,"sma_20":808.7,"sma_60":875.36,"sma_120":861.06},{"date":"2026-09-16","open":797.0,"high":798.39,"low":774.48,"close":782.72,"volume":2647885,"rsi_14":37.19,"sma_20":805.79,"sma_60":871.37,"sma_120":861.59},{"date":"2026-09-17","open":813.95,"high":813.95,"low":795.0,"close":798.57,"volume":2430849},{"date":"2026-09-18","open":800.79,"high":809.49,"low":799.57,"close":808.99,"volume":4790973,"rsi_14":52.77,"sma_20":804.59,"sma_60":865.18,"sma_120":863.33},{"date":"2026-09-21","open":827.0,"high":827.81,"low":805.24,"close":816.5,"volume":1869362,"rsi_14":55.86,"sma_20":804.02,"sma_60":861.18,"sma_120":864.57},{"date":"2026-09-22","open":806.06,"high":812.46,"low":802.61,"close":808.01,"volume":2063731},{"date":"2026-09-23","open":803.97,"high":816.76,"low":798.53,"close":812.02,"volume":2790269,"rsi_14":56.88,"sma_20":803.91,"sma_60":854.33,"sma_120":866.08},{"date":"2026-09-24","open":798.87,"high":809.14,"low":794.2,"close":805.25,"volume":2198321,"rsi_14":51.8,"sma_20":803.07,"sma_60":850.0,"sma_120":866.82},{"date":"2026-09-25","open":816.34,"high":823.0,"low":809.05,"close":821.58,"volume":1978810,"rsi_14":52.64,"sma_20":803.3,"sma_60":847.17,"sma_120":867.65},{"date":"2026-09-28","open":821.05,"high":827.57,"low":808.2,"close":819.95,"volume":2177535,"rsi_14":49.08,"sma_20":804.29,"sma_60":844.78,"sma_120":868.45},{"date":"2026-09-29","open":826.53,"high":829.74,"low":815.5,"close":826.64,"volume":2313854,"rsi_14":54.02,"sma_20":805.75,"sma_60":842.39,"sma_120":868.91},{"date":"2026-09-30","open":828.5,"high":831.95,"low":810.07,"close":810.79,"volume":1962761,"rsi_14":52.02,"sma_20":807.33,"sma_60":840.24,"sma_120":869.11},{"date":"2026-10-01","open":810.58,"high":833.62,"low":802.44,"close":826.35,"volume":2155793,"rsi_14":52.68,"sma_20":809.03,"sma_60":838.21,"sma_120":869.4},{"date":"2026-10-02","open":840.8,"high":858.87,"low":836.46,"close":845.42,"volume":2387281,"rsi_14":73.72,"sma_20":811.29,"sma_60":836.66,"sma_120":869.85},{"date":"2026-10-05","open":843.17,"high":857.85,"low":821.77,"close":848.14,"volume":2301535,"rsi_14":74.52,"sma_20":813.0,"sma_60":834.92,"sma_120":870.3},{"date":"2026-10-06","open":853.0,"high":876.95,"low":851.47,"close":863.44,"volume":1971972,"rsi_14":77.61,"sma_20":815.05,"sma_60":833.79,"sma_120":871.08},{"date":"2026-10-07","open":846.0,"high":846.0,"low":806.29,"close":813.83,"volume":3343717},{"date":"2026-10-08","open":808.7,"high":821.91,"low":788.89,"close":796.18,"volume":2791606,"rsi_14":46.58,"sma_20":814.52,"sma_60":829.83,"sma_120":871.43},{"date":"2026-10-09","open":796.22,"high":804.31,"low":791.19,"close":800.47,"volume":2221674,"rsi_14":45.64,"sma_20":813.62,"sma_60":828.55,"sma_120":871.45},{"date":"2026-10-12","open":798.42,"high":812.0,"low":795.76,"close":799.37,"volume":1463679,"rsi_14":47.6,"sma_20":814.4,"sma_60":827.2,"sma_120":871.44},{"date":"2026-10-13","open":791.0,"high":792.7,"low":755.31,"close":772.78,"volume":3601494,"rsi_14":40.13,"sma_20":813.85,"sma_60":825.67,"sma_120":871.14},{"date":"2026-10-14","open":761.6,"high":770.35,"low":742.01,"close":748.98,"volume":3359937,"rsi_14":36.95,"sma_20":812.15,"sma_60":823.32,"sma_120":870.42},{"date":"2026-10-15","open":725.75,"high":740.21,"low":704.01,"close":735.64,"volume":4504480,"rsi_14":29.84,"sma_20":809.02,"sma_60":820.76,"sma_120":869.63},{"date":"2026-10-16","open":734.36,"high":742.98,"low":728.69,"close":730.76,"volume":2868560,"rsi_14":29.38,"sma_20":805.1,"sma_60":818.03,"sma_120":868.81},{"date":"2026-10-19","open":739.5,"high":740.0,"low":718.44,"close":725.79,"volume":2642075,"rsi_14":26.52,"sma_20":800.57,"sma_60":815.32,"sma_120":868.04},{"date":"2026-10-20","open":711.0,"high":734.38,"low":708.75,"close":725.24,"volume":2656291,"rsi_14":28.64,"sma_20":796.46,"sma_60":812.86,"sma_120":867.34},{"date":"2026-10-21","open":745.0,"high":745.0,"low":729.88,"close":740.21,"volume":2140733,"rsi_14":28.35,"sma_20":792.84,"sma_60":811.17,"sma_120":866.09},{"date":"2026-10-22","open":721.01,"high":722.05,"low":695.33,"close":704.05,"volume":3090808}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":23.82,"pbr":21.59,"per":29.56,"roa":3.5,"roe":18.53,"grade":"B","comment":"PER 29.55배, ROE 18.53%","revenue":74729000000.0,"analysis":"PER 29.6배입니다. ROE 18.5%입니다. 시가총액 3241.60억. 매출 747.29억, 영업이익 130.92억.","eps_basis":"TTM","debt_ratio":2.3277133281773654,"market_cap":324279785631,"net_income":10833000000.0,"total_debt":45146000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.78,"total_assets":102609000000.0,"total_equity":19395000000.0,"profit_margin":14.5,"revenue_basis":"TTM","dividend_yield":0.63,"net_income_basis":"TTM","operating_income":13092000000.0,"operating_margin":17.52,"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":["D/E(유이자부채/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":704.05,"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":85.99},{"date":"2016-10-25","close":84.48},{"date":"2016-10-26","close":84.13},{"date":"2016-10-27","close":83.01},{"date":"2016-10-28","close":83.88},{"date":"2016-10-31","close":83.46},{"date":"2016-11-01","close":82.24},{"date":"2016-11-02","close":81.11},{"date":"2016-11-03","close":81.27},{"date":"2016-11-04","close":82.31},{"date":"2016-11-07","close":83.75},{"date":"2016-11-08","close":84.68},{"date":"2016-11-09","close":91.2},{"date":"2016-11-10","close":93.45},{"date":"2016-11-11","close":93.01},{"date":"2016-11-14","close":94.17},{"date":"2016-11-15","close":94.44},{"date":"2016-11-16","close":93.35},{"date":"2016-11-17","close":92.78},{"date":"2016-11-18","close":92.34},{"date":"2016-11-21","close":92.9},{"date":"2016-11-22","close":93.62},{"date":"2016-11-23","close":96.18},{"date":"2016-11-25","close":95.81},{"date":"2016-11-28","close":94.9},{"date":"2016-11-29","close":94.04},{"date":"2016-11-30","close":95.56},{"date":"2016-12-01","close":96.24},{"date":"2016-12-02","close":95.14},{"date":"2016-12-05","close":94.45},{"date":"2016-12-06","close":95.22},{"date":"2016-12-07","close":97.33},{"date":"2016-12-08","close":96.27},{"date":"2016-12-09","close":95.53},{"date":"2016-12-12","close":95.08},{"date":"2016-12-13","close":96.02},{"date":"2016-12-14","close":93.74},{"date":"2016-12-15","close":94.53},{"date":"2016-12-16","close":92.58},{"date":"2016-12-19","close":92.71},{"date":"2016-12-20","close":94.34},{"date":"2016-12-21","close":93.82},{"date":"2016-12-22","close":94.12},{"date":"2016-12-23","close":94.32},{"date":"2016-12-27","close":94.55},{"date":"2016-12-28","close":93.15},{"date":"2016-12-29","close":93.29},{"date":"2016-12-30","close":92.74},{"date":"2017-01-03","close":93.99},{"date":"2017-01-04","close":93.57},{"date":"2017-01-05","close":93.0},{"date":"2017-01-06","close":93.04},{"date":"2017-01-09","close":92.37},{"date":"2017-01-10","close":93.83},{"date":"2017-01-11","close":94.65},{"date":"2017-01-12","close":93.99},{"date":"2017-01-13","close":94.48},{"date":"2017-01-17","close":93.57},{"date":"2017-01-18","close":93.33},{"date":"2017-01-19","close":93.38},{"date":"2017-01-20","close":94.58},{"date":"2017-01-23","close":94.46},{"date":"2017-01-24","close":96.24},{"date":"2017-01-25","close":98.15},{"date":"2017-01-26","close":97.22},{"date":"2017-01-27","close":98.99},{"date":"2017-01-30","close":96.79},{"date":"2017-01-31","close":95.66},{"date":"2017-02-01","close":95.11},{"date":"2017-02-02","close":93.77},{"date":"2017-02-03","close":93.28},{"date":"2017-02-06","close":92.87},{"date":"2017-02-07","close":93.31},{"date":"2017-02-08","close":92.91},{"date":"2017-02-09","close":93.96},{"date":"2017-02-10","close":96.31},{"date":"2017-02-13","close":98.5},{"date":"2017-02-14","close":98.09},{"date":"2017-02-15","close":99.02},{"date":"2017-02-16","close":98.26},{"date":"2017-02-17","close":98.85},{"date":"2017-02-21","close":98.1},{"date":"2017-02-22","close":98.2},{"date":"2017-02-23","close":95.55},{"date":"2017-02-24","close":95.48},{"date":"2017-02-27","close":97.44},{"date":"2017-02-28","close":96.66},{"date":"2017-03-01","close":98.58},{"date":"2017-03-02","close":94.36},{"date":"2017-03-03","close":95.12},{"date":"2017-03-06","close":95.66},{"date":"2017-03-07","close":95.93},{"date":"2017-03-08","close":93.23},{"date":"2017-03-09","close":91.39},{"date":"2017-03-10","close":92.31},{"date":"2017-03-13","close":92.64},{"date":"2017-03-14","close":91.86},{"date":"2017-03-15","close":93.36},{"date":"2017-03-16","close":92.85},{"date":"2017-03-17","close":92.91},{"date":"2017-03-20","close":95.4},{"date":"2017-03-21","close":92.43},{"date":"2017-03-22","close":92.43},{"date":"2017-03-23","close":92.23},{"date":"2017-03-24","close":92.15},{"date":"2017-03-27","close":91.51},{"date":"2017-03-28","close":92.95},{"date":"2017-03-29","close":92.86},{"date":"2017-03-30","close":93.22},{"date":"2017-03-31","close":92.76},{"date":"2017-04-03","close":92.27},{"date":"2017-04-04","close":94.13},{"date":"2017-04-05","close":94.24},{"date":"2017-04-06","close":95.82},{"date":"2017-04-07","close":95.52},{"date":"2017-04-10","close":97.14},{"date":"2017-04-11","close":97.1},{"date":"2017-04-12","close":94.86},{"date":"2017-04-13","close":93.1},{"date":"2017-04-17","close":94.14},{"date":"2017-04-18","close":94.39},{"date":"2017-04-19","close":93.47},{"date":"2017-04-20","close":94.66},{"date":"2017-04-21","close":94.32},{"date":"2017-04-24","close":96.81},{"date":"2017-04-25","close":104.42},{"date":"2017-04-26","close":104.66},{"date":"2017-04-27","close":102.68},{"date":"2017-04-28","close":102.26},{"date":"2017-05-01","close":102.0},{"date":"2017-05-02","close":101.51},{"date":"2017-05-03","close":101.54},{"date":"2017-05-04","close":99.39},{"date":"2017-05-05","close":99.64},{"date":"2017-05-08","close":99.37},{"date":"2017-05-09","close":99.29},{"date":"2017-05-10","close":100.36},{"date":"2017-05-11","close":100.99},{"date":"2017-05-12","close":100.71},{"date":"2017-05-15","close":102.42},{"date":"2017-05-16","close":102.34},{"date":"2017-05-17","close":100.14},{"date":"2017-05-18","close":100.22},{"date":"2017-05-19","close":102.43},{"date":"2017-05-22","close":102.29},{"date":"2017-05-23","close":103.63},{"date":"2017-05-24","close":103.95},{"date":"2017-05-25","close":105.02},{"date":"2017-05-26","close":105.66},{"date":"2017-05-30","close":105.47},{"date":"2017-05-31","close":105.43},{"date":"2017-06-01","close":105.65},{"date":"2017-06-02","close":105.95},{"date":"2017-06-05","close":105.2},{"date":"2017-06-06","close":104.55},{"date":"2017-06-07","close":103.51},{"date":"2017-06-08","close":105.01},{"date":"2017-06-09","close":105.92},{"date":"2017-06-12","close":106.07},{"date":"2017-06-13","close":105.75},{"date":"2017-06-14","close":104.71},{"date":"2017-06-15","close":106.4},{"date":"2017-06-16","close":107.6},{"date":"2017-06-19","close":107.49},{"date":"2017-06-20","close":107.04},{"date":"2017-06-21","close":103.47},{"date":"2017-06-22","close":103.84},{"date":"2017-06-23","close":104.11},{"date":"2017-06-26","close":104.25},{"date":"2017-06-27","close":103.93},{"date":"2017-06-28","close":106.45},{"date":"2017-06-29","close":105.64},{"date":"2017-06-30","close":107.46},{"date":"2017-07-03","close":106.97},{"date":"2017-07-05","close":107.49},{"date":"2017-07-06","close":106.51},{"date":"2017-07-07","close":106.92},{"date":"2017-07-10","close":107.84},{"date":"2017-07-11","close":108.24},{"date":"2017-07-12","close":108.96},{"date":"2017-07-13","close":108.47},{"date":"2017-07-14","close":108.77},{"date":"2017-07-17","close":108.84},{"date":"2017-07-18","close":107.07},{"date":"2017-07-19","close":107.85},{"date":"2017-07-20","close":107.32},{"date":"2017-07-21","close":106.59},{"date":"2017-07-24","close":108.18},{"date":"2017-07-25","close":114.54},{"date":"2017-07-26","close":113.52},{"date":"2017-07-27","close":114.37},{"date":"2017-07-28","close":114.1},{"date":"2017-07-31","close":113.95},{"date":"2017-08-01","close":113.1},{"date":"2017-08-02","close":113.09},{"date":"2017-08-03","close":113.56},{"date":"2017-08-04","close":114.35},{"date":"2017-08-07","close":114.71},{"date":"2017-08-08","close":114.41},{"date":"2017-08-09","close":114.34},{"date":"2017-08-10","close":113.15},{"date":"2017-08-11","close":112.85},{"date":"2017-08-14","close":113.71},{"date":"2017-08-15","close":113.65},{"date":"2017-08-16","close":114.12},{"date":"2017-08-17","close":113.14},{"date":"2017-08-18","close":113.92},{"date":"2017-08-21","close":113.6},{"date":"2017-08-22","close":115.82},{"date":"2017-08-23","close":114.75},{"date":"2017-08-24","close":114.78},{"date":"2017-08-25","close":115.35},{"date":"2017-08-28","close":115.07},{"date":"2017-08-29","close":116.01},{"date":"2017-08-30","close":117.55},{"date":"2017-08-31","close":117.49},{"date":"2017-09-01","close":118.28},{"date":"2017-09-05","close":118.3},{"date":"2017-09-06","close":116.98},{"date":"2017-09-07","close":117.77},{"date":"2017-09-08","close":117.82},{"date":"2017-09-11","close":118.87},{"date":"2017-09-12","close":120.94},{"date":"2017-09-13","close":119.63},{"date":"2017-09-14","close":120.48},{"date":"2017-09-15","close":121.37},{"date":"2017-09-18","close":123.83},{"date":"2017-09-19","close":124.74},{"date":"2017-09-20","close":124.85},{"date":"2017-09-21","close":124.79},{"date":"2017-09-22","close":124.43},{"date":"2017-09-25","close":124.32},{"date":"2017-09-26","close":124.51},{"date":"2017-09-27","close":124.52},{"date":"2017-09-28","close":125.23},{"date":"2017-09-29","close":124.71},{"date":"2017-10-02","close":124.72},{"date":"2017-10-03","close":125.51},{"date":"2017-10-04","close":126.74},{"date":"2017-10-05","close":126.4},{"date":"2017-10-06","close":126.93},{"date":"2017-10-09","close":126.88},{"date":"2017-10-10","close":128.19},{"date":"2017-10-11","close":128.6},{"date":"2017-10-12","close":129.99},{"date":"2017-10-13","close":130.71},{"date":"2017-10-16","close":131.47},{"date":"2017-10-17","close":130.54},{"date":"2017-10-18","close":131.29},{"date":"2017-10-19","close":131.55},{"date":"2017-10-20","close":131.36},{"date":"2017-10-23","close":131.68},{"date":"2017-10-24","close":138.24},{"date":"2017-10-25","close":136.84},{"date":"2017-10-26","close":136.94},{"date":"2017-10-27","close":137.81},{"date":"2017-10-30","close":136.49},{"date":"2017-10-31","close":135.8},{"date":"2017-11-01","close":136.29},{"date":"2017-11-02","close":136.47},{"date":"2017-11-03","close":136.63},{"date":"2017-11-06","close":137.71},{"date":"2017-11-07","close":138.81},{"date":"2017-11-08","close":137.29},{"date":"2017-11-09","close":135.34},{"date":"2017-11-10","close":136.48},{"date":"2017-11-13","close":136.53},{"date":"2017-11-14","close":137.54},{"date":"2017-11-15","close":134.1},{"date":"2017-11-16","close":136.36},{"date":"2017-11-17","close":136.13},{"date":"2017-11-20","close":136.91},{"date":"2017-11-21","close":137.6},{"date":"2017-11-22","close":138.01},{"date":"2017-11-24","close":137.39},{"date":"2017-11-27","close":137.19},{"date":"2017-11-28","close":138.99},{"date":"2017-11-29","close":138.06},{"date":"2017-11-30","close":141.15},{"date":"2017-12-01","close":141.52},{"date":"2017-12-04","close":141.5},{"date":"2017-12-05","close":140.14},{"date":"2017-12-06","close":140.34},{"date":"2017-12-07","close":142.89},{"date":"2017-12-08","close":143.86},{"date":"2017-12-11","close":143.77},{"date":"2017-12-12","close":143.42},{"date":"2017-12-13","close":148.57},{"date":"2017-12-14","close":146.28},{"date":"2017-12-15","close":146.69},{"date":"2017-12-18","close":149.77},{"date":"2017-12-19","close":150.91},{"date":"2017-12-20","close":152.52},{"date":"2017-12-21","close":154.64},{"date":"2017-12-22","close":155.75},{"date":"2017-12-26","close":156.44},{"date":"2017-12-27","close":157.52},{"date":"2017-12-28","close":158.42},{"date":"2017-12-29","close":157.58},{"date":"2018-01-02","close":131.0508},{"date":"2018-01-03","close":131.2511},{"date":"2018-01-04","close":133.0536},{"date":"2018-01-05","close":135.1566},{"date":"2018-01-08","close":138.553},{"date":"2018-01-09","close":138.8868},{"date":"2018-01-10","close":138.4194},{"date":"2018-01-11","close":141.1984},{"date":"2018-01-12","close":142.1163},{"date":"2018-01-16","close":141.2902},{"date":"2018-01-17","close":140.6142},{"date":"2018-01-18","close":140.8896},{"date":"2018-01-19","close":142.8682},{"date":"2018-01-22","close":143.2706},{"date":"2018-01-23","close":142.0466},{"date":"2018-01-24","close":141.1328},{"date":"2018-01-25","close":141.9963},{"date":"2018-01-26","close":140.0597},{"date":"2018-01-29","close":136.3037},{"date":"2018-01-30","close":137.293},{"date":"2018-01-31","close":136.4713},{"date":"2018-02-01","close":136.0186},{"date":"2018-02-02","close":132.0363},{"date":"2018-02-05","close":126.6623},{"date":"2018-02-06","close":131.1309},{"date":"2018-02-07","close":129.3954},{"date":"2018-02-08","close":122.395},{"date":"2018-02-09","close":125.0945},{"date":"2018-02-12","close":127.6767},{"date":"2018-02-13","close":129.0853},{"date":"2018-02-14","close":132.5142},{"date":"2018-02-15","close":134.1239},{"date":"2018-02-16","close":131.0302},{"date":"2018-02-20","close":130.4182},{"date":"2018-02-21","close":130.1416},{"date":"2018-02-22","close":133.1849},{"date":"2018-02-23","close":136.1611},{"date":"2018-02-26","close":137.2343},{"date":"2018-02-27","close":135.197},{"date":"2018-02-28","close":129.6386},{"date":"2018-03-01","close":125.9497},{"date":"2018-03-02","close":122.7219},{"date":"2018-03-05","close":126.6958},{"date":"2018-03-06","close":128.9008},{"date":"2018-03-07","close":127.0228},{"date":"2018-03-08","close":128.7666},{"date":"2018-03-09","close":132.6735},{"date":"2018-03-12","close":129.5296},{"date":"2018-03-13","close":128.8505},{"date":"2018-03-14","close":127.8863},{"date":"2018-03-15","close":129.5883},{"date":"2018-03-16","close":131.1728},{"date":"2018-03-19","close":127.5594},{"date":"2018-03-20","close":129.1607},{"date":"2018-03-21","close":130.6195},{"date":"2018-03-22","close":123.1579},{"date":"2018-03-23","close":120.9697},{"date":"2018-03-26","close":125.0778},{"date":"2018-03-27","close":123.2334},{"date":"2018-03-28","close":121.6991},{"date":"2018-03-29","close":123.5603},{"date":"2018-04-02","close":120.6344},{"date":"2018-04-03","close":121.6153},{"date":"2018-04-04","close":121.7159},{"date":"2018-04-05","close":124.1891},{"date":"2018-04-06","close":119.8799},{"date":"2018-04-09","close":119.9553},{"date":"2018-04-10","close":124.1556},{"date":"2018-04-11","close":123.0657},{"date":"2018-04-12","close":125.8742},{"date":"2018-04-13","close":125.9497},{"date":"2018-04-16","close":127.551},{"date":"2018-04-17","close":128.5319},{"date":"2018-04-18","close":130.7452},{"date":"2018-04-19","close":130.5356},{"date":"2018-04-20","close":129.1285},{"date":"2018-04-23","close":129.752},{"date":"2018-04-24","close":121.7052},{"date":"2018-04-25","close":122.3371},{"date":"2018-04-26","close":123.2809},{"date":"2018-04-27","close":121.9411},{"date":"2018-04-30","close":121.6378},{"date":"2018-05-01","close":121.6883},{"date":"2018-05-02","close":121.2165},{"date":"2018-05-03","close":121.1491},{"date":"2018-05-04","close":123.3314},{"date":"2018-05-07","close":126.2384},{"date":"2018-05-08","close":126.3311},{"date":"2018-05-09","close":128.5892},{"date":"2018-05-10","close":129.7352},{"date":"2018-05-11","close":130.4851},{"date":"2018-05-14","close":130.839},{"date":"2018-05-15","close":128.5724},{"date":"2018-05-16","close":129.5919},{"date":"2018-05-17","close":129.4993},{"date":"2018-05-18","close":131.2013},{"date":"2018-05-21","close":133.906},{"date":"2018-05-22","close":131.6142},{"date":"2018-05-23","close":132.9117},{"date":"2018-05-24","close":132.8781},{"date":"2018-05-25","close":131.3193},{"date":"2018-05-29","close":129.4403},{"date":"2018-05-30","close":130.9906},{"date":"2018-05-31","close":127.9994},{"date":"2018-06-01","close":129.356},{"date":"2018-06-04","close":128.4965},{"date":"2018-06-05","close":128.9263},{"date":"2018-06-06","close":131.8753},{"date":"2018-06-07","close":131.69},{"date":"2018-06-08","close":130.8727},{"date":"2018-06-11","close":131.6984},{"date":"2018-06-12","close":132.7011},{"date":"2018-06-13","close":130.3587},{"date":"2018-06-14","close":129.0358},{"date":"2018-06-15","close":126.4069},{"date":"2018-06-18","close":125.2778},{"date":"2018-06-19","close":120.7446},{"date":"2018-06-20","close":120.6014},{"date":"2018-06-21","close":117.568},{"date":"2018-06-22","close":117.9135},{"date":"2018-06-25","close":115.0823},{"date":"2018-06-26","close":114.206},{"date":"2018-06-27","close":113.4224},{"date":"2018-06-28","close":114.6189},{"date":"2018-06-29","close":114.3156},{"date":"2018-07-02","close":114.838},{"date":"2018-07-03","close":112.7652},{"date":"2018-07-05","close":114.4336},{"date":"2018-07-06","close":114.0965},{"date":"2018-07-09","close":118.7814},{"date":"2018-07-10","close":119.0173},{"date":"2018-07-11","close":115.234},{"date":"2018-07-12","close":117.4753},{"date":"2018-07-13","close":118.596},{"date":"2018-07-16","close":116.3462},{"date":"2018-07-17","close":117.0793},{"date":"2018-07-18","close":118.9078},{"date":"2018-07-19","close":118.1956},{"date":"2018-07-20","close":115.9914},{"date":"2018-07-23","close":115.5337},{"date":"2018-07-24","close":116.9663},{"date":"2018-07-25","close":119.0943},{"date":"2018-07-26","close":120.8746},{"date":"2018-07-27","close":120.8576},{"date":"2018-07-30","close":118.4754},{"date":"2018-07-31","close":121.9089},{"date":"2018-08-01","close":117.4496},{"date":"2018-08-02","close":117.0003},{"date":"2018-08-03","close":117.4241},{"date":"2018-08-06","close":118.2465},{"date":"2018-08-07","close":120.705},{"date":"2018-08-08","close":118.4415},{"date":"2018-08-09","close":117.4326},{"date":"2018-08-10","close":115.2284},{"date":"2018-08-13","close":114.4655},{"date":"2018-08-14","close":114.3807},{"date":"2018-08-15","close":111.9221},{"date":"2018-08-16","close":115.5166},{"date":"2018-08-17","close":118.1278},{"date":"2018-08-20","close":117.5598},{"date":"2018-08-21","close":118.6789},{"date":"2018-08-22","close":118.3736},{"date":"2018-08-23","close":115.966},{"date":"2018-08-24","close":117.1698},{"date":"2018-08-27","close":120.4168},{"date":"2018-08-28","close":120.3829},{"date":"2018-08-29","close":120.2642},{"date":"2018-08-30","close":117.8904},{"date":"2018-08-31","close":117.7124},{"date":"2018-09-04","close":117.1952},{"date":"2018-09-05","close":119.1875},{"date":"2018-09-06","close":120.0183},{"date":"2018-09-07","close":119.8064},{"date":"2018-09-10","close":120.4252},{"date":"2018-09-11","close":120.4083},{"date":"2018-09-12","close":122.3158},{"date":"2018-09-13","close":123.3839},{"date":"2018-09-14","close":122.8414},{"date":"2018-09-17","close":123.9604},{"date":"2018-09-18","close":126.3766},{"date":"2018-09-19","close":129.5049},{"date":"2018-09-20","close":132.2516},{"date":"2018-09-21","close":132.5738},{"date":"2018-09-24","close":130.556},{"date":"2018-09-25","close":130.6324},{"date":"2018-09-26","close":129.8524},{"date":"2018-09-27","close":129.259},{"date":"2018-09-28","close":129.2759},{"date":"2018-10-01","close":129.0979},{"date":"2018-10-02","close":131.2512},{"date":"2018-10-03","close":134.1336},{"date":"2018-10-04","close":132.8874},{"date":"2018-10-05","close":129.9711},{"date":"2018-10-08","close":130.005},{"date":"2018-10-09","close":126.7072},{"date":"2018-10-10","close":121.841},{"date":"2018-10-11","close":119.5097},{"date":"2018-10-12","close":120.4422},{"date":"2018-10-15","close":120.2133},{"date":"2018-10-16","close":121.8325},{"date":"2018-10-17","close":119.8233},{"date":"2018-10-18","close":115.1267},{"date":"2018-10-19","close":112.0382},{"date":"2018-10-22","close":109.8114},{"date":"2018-10-23","close":101.5101},{"date":"2018-10-24","close":95.8451},{"date":"2018-10-25","close":98.652},{"date":"2018-10-26","close":98.1572},{"date":"2018-10-29","close":97.2443},{"date":"2018-10-30","close":100.2133},{"date":"2018-10-31","close":103.5065},{"date":"2018-11-01","close":106.3902},{"date":"2018-11-02","close":107.3202},{"date":"2018-11-05","close":107.8492},{"date":"2018-11-06","close":110.3404},{"date":"2018-11-07","close":115.2632},{"date":"2018-11-08","close":112.0979},{"date":"2018-11-09","close":108.2757},{"date":"2018-11-12","close":106.6462},{"date":"2018-11-13","close":107.4652},{"date":"2018-11-14","close":106.7315},{"date":"2018-11-15","close":110.4172},{"date":"2018-11-16","close":110.8779},{"date":"2018-11-19","close":107.4823},{"date":"2018-11-20","close":104.317},{"date":"2018-11-21","close":105.6821},{"date":"2018-11-23","close":104.3597},{"date":"2018-11-26","close":106.4756},{"date":"2018-11-27","close":106.3049},{"date":"2018-11-28","close":111.569},{"date":"2018-11-29","close":111.1083},{"date":"2018-11-30","close":115.7496},{"date":"2018-12-03","close":118.5479},{"date":"2018-12-04","close":110.3319},{"date":"2018-12-06","close":109.5214},{"date":"2018-12-07","close":105.4091},{"date":"2018-12-10","close":105.2726},{"date":"2018-12-11","close":105.1446},{"date":"2018-12-12","close":106.9619},{"date":"2018-12-13","close":107.414},{"date":"2018-12-14","close":108.1563},{"date":"2018-12-17","close":106.194},{"date":"2018-12-18","close":106.0234},{"date":"2018-12-19","close":104.3682},{"date":"2018-12-20","close":103.7028},{"date":"2018-12-21","close":102.4401},{"date":"2018-12-24","close":99.7782},{"date":"2018-12-26","close":106.4414},{"date":"2018-12-27","close":108.071},{"date":"2018-12-28","close":107.1666},{"date":"2018-12-31","close":108.4123},{"date":"2019-01-02","close":107.8236},{"date":"2019-01-03","close":103.6686},{"date":"2019-01-04","close":109.3337},{"date":"2019-01-07","close":109.402},{"date":"2019-01-08","close":110.7158},{"date":"2019-01-09","close":111.1424},{"date":"2019-01-10","close":113.4374},{"date":"2019-01-11","close":112.7037},{"date":"2019-01-14","close":112.4478},{"date":"2019-01-15","close":111.5007},{"date":"2019-01-16","close":112.3283},{"date":"2019-01-17","close":114.7854},{"date":"2019-01-18","close":117.2927},{"date":"2019-01-22","close":113.549},{"date":"2019-01-23","close":113.1883},{"date":"2019-01-24","close":113.9697},{"date":"2019-01-25","close":117.516},{"date":"2019-01-28","close":106.7913},{"date":"2019-01-29","close":108.646},{"date":"2019-01-30","close":111.72},{"date":"2019-01-31","close":114.3389},{"date":"2019-02-01","close":112.407},{"date":"2019-02-04","close":112.3812},{"date":"2019-02-05","close":113.3429},{"date":"2019-02-06","close":112.0893},{"date":"2019-02-07","close":110.578},{"date":"2019-02-08","close":110.4234},{"date":"2019-02-11","close":110.7068},{"date":"2019-02-12","close":113.9182},{"date":"2019-02-13","close":114.2874},{"date":"2019-02-14","close":113.8753},{"date":"2019-02-15","close":116.9493},{"date":"2019-02-19","close":116.6058},{"date":"2019-02-20","close":120.4783},{"date":"2019-02-21","close":119.2505},{"date":"2019-02-22","close":119.0787},{"date":"2019-02-25","close":121.4229},{"date":"2019-02-26","close":118.4777},{"date":"2019-02-27","close":119.8515},{"date":"2019-02-28","close":117.9281},{"date":"2019-03-01","close":118.0398},{"date":"2019-03-04","close":118.7954},{"date":"2019-03-05","close":117.7564},{"date":"2019-03-06","close":115.7729},{"date":"2019-03-07","close":114.0298},{"date":"2019-03-08","close":112.7848},{"date":"2019-03-11","close":114.296},{"date":"2019-03-12","close":113.7551},{"date":"2019-03-13","close":114.6309},{"date":"2019-03-14","close":114.794},{"date":"2019-03-15","close":113.9182},{"date":"2019-03-18","close":115.1461},{"date":"2019-03-19","close":115.189},{"date":"2019-03-20","close":114.2101},{"date":"2019-03-21","close":115.1117},{"date":"2019-03-22","close":111.4281},{"date":"2019-03-25","close":112.8105},{"date":"2019-03-26","close":113.2055},{"date":"2019-03-27","close":112.656},{"date":"2019-03-28","close":113.6606},{"date":"2019-03-29","close":116.3396},{"date":"2019-04-01","close":120.4268},{"date":"2019-04-02","close":120.3753},{"date":"2019-04-03","close":119.5767},{"date":"2019-04-04","close":120.3238},{"date":"2019-04-05","close":120.5213},{"date":"2019-04-08","close":120.0576},{"date":"2019-04-09","close":117.0781},{"date":"2019-04-10","close":118.0913},{"date":"2019-04-11","close":119.2419},{"date":"2019-04-12","close":121.2426},{"date":"2019-04-15","close":120.4268},{"date":"2019-04-16","close":121.9552},{"date":"2019-04-17","close":122.5649},{"date":"2019-04-18","close":123.8434},{"date":"2019-04-22","close":122.9968},{"date":"2019-04-23","close":122.6944},{"date":"2019-04-24","close":118.9799},{"date":"2019-04-25","close":117.5977},{"date":"2019-04-26","close":120.1029},{"date":"2019-04-29","close":120.0942},{"date":"2019-04-30","close":120.4398},{"date":"2019-05-01","close":119.3427},{"date":"2019-05-02","close":116.7684},{"date":"2019-05-03","close":120.1288},{"date":"2019-05-06","close":118.1419},{"date":"2019-05-07","close":115.4726},{"date":"2019-05-08","close":113.9867},{"date":"2019-05-09","close":113.3388},{"date":"2019-05-10","close":113.4598},{"date":"2019-05-13","close":108.242},{"date":"2019-05-14","close":110.1166},{"date":"2019-05-15","close":109.9698},{"date":"2019-05-16","close":109.3737},{"date":"2019-05-17","close":106.0478},{"date":"2019-05-20","close":105.7628},{"date":"2019-05-21","close":107.9397},{"date":"2019-05-22","close":106.7389},{"date":"2019-05-23","close":105.6159},{"date":"2019-05-24","close":106.1688},{"date":"2019-05-28","close":105.0371},{"date":"2019-05-29","close":104.9421},{"date":"2019-05-30","close":105.2531},{"date":"2019-05-31","close":103.4994},{"date":"2019-06-03","close":104.2251},{"date":"2019-06-04","close":105.4604},{"date":"2019-06-05","close":106.3588},{"date":"2019-06-06","close":106.5921},{"date":"2019-06-07","close":107.5164},{"date":"2019-06-10","close":108.6221},{"date":"2019-06-11","close":109.9525},{"date":"2019-06-12","close":109.797},{"date":"2019-06-13","close":109.8575},{"date":"2019-06-14","close":109.9093},{"date":"2019-06-17","close":109.987},{"date":"2019-06-18","close":112.5873},{"date":"2019-06-19","close":112.8291},{"date":"2019-06-20","close":115.438},{"date":"2019-06-21","close":115.6627},{"date":"2019-06-24","close":116.0773},{"date":"2019-06-25","close":115.5071},{"date":"2019-06-26","close":116.7511},{"date":"2019-06-27","close":117.0534},{"date":"2019-06-28","close":117.7359},{"date":"2019-07-01","close":118.0037},{"date":"2019-07-02","close":117.3558},{"date":"2019-07-03","close":117.1312},{"date":"2019-07-05","close":117.0448},{"date":"2019-07-08","close":116.4833},{"date":"2019-07-09","close":116.0082},{"date":"2019-07-10","close":114.5828},{"date":"2019-07-11","close":115.7231},{"date":"2019-07-12","close":119.5241},{"date":"2019-07-15","close":120.6298},{"date":"2019-07-16","close":120.1547},{"date":"2019-07-17","close":117.2521},{"date":"2019-07-18","close":116.5265},{"date":"2019-07-19","close":118.5896},{"date":"2019-07-22","close":117.7278},{"date":"2019-07-23","close":120.2174},{"date":"2019-07-24","close":114.829},{"date":"2019-07-25","close":117.2664},{"date":"2019-07-26","close":115.7082},{"date":"2019-07-29","close":117.0488},{"date":"2019-07-30","close":115.7343},{"date":"2019-07-31","close":114.6201},{"date":"2019-08-01","close":110.372},{"date":"2019-08-02","close":108.4133},{"date":"2019-08-05","close":105.8976},{"date":"2019-08-06","close":106.2719},{"date":"2019-08-07","close":105.1402},{"date":"2019-08-08","close":106.2196},{"date":"2019-08-09","close":103.9215},{"date":"2019-08-12","close":101.6059},{"date":"2019-08-13","close":103.5994},{"date":"2019-08-14","close":100.2915},{"date":"2019-08-15","close":100.3263},{"date":"2019-08-16","close":101.3535},{"date":"2019-08-19","close":102.1631},{"date":"2019-08-20","close":101.5624},{"date":"2019-08-21","close":102.4417},{"date":"2019-08-22","close":102.6244},{"date":"2019-08-23","close":99.2904},{"date":"2019-08-26","close":99.6038},{"date":"2019-08-27","close":98.6984},{"date":"2019-08-28","close":99.9868},{"date":"2019-08-29","close":102.52},{"date":"2019-08-30","close":103.5907},{"date":"2019-09-03","close":101.8758},{"date":"2019-09-04","close":103.6777},{"date":"2019-09-05","close":107.064},{"date":"2019-09-06","close":106.8116},{"date":"2019-09-09","close":110.7724},{"date":"2019-09-10","close":113.4188},{"date":"2019-09-11","close":115.8562},{"date":"2019-09-12","close":114.6897},{"date":"2019-09-13","close":116.4568},{"date":"2019-09-16","close":115.9084},{"date":"2019-09-17","close":115.0553},{"date":"2019-09-18","close":114.0978},{"date":"2019-09-19","close":113.2708},{"date":"2019-09-20","close":111.5646},{"date":"2019-09-23","close":111.7909},{"date":"2019-09-24","close":109.6756},{"date":"2019-09-25","close":110.2153},{"date":"2019-09-26","close":110.0238},{"date":"2019-09-27","close":110.1979},{"date":"2019-09-30","close":109.9541},{"date":"2019-10-01","close":106.5243},{"date":"2019-10-02","close":104.4264},{"date":"2019-10-03","close":104.496},{"date":"2019-10-04","close":105.3665},{"date":"2019-10-07","close":104.6788},{"date":"2019-10-08","close":102.6941},{"date":"2019-10-09","close":103.9737},{"date":"2019-10-10","close":106.8029},{"date":"2019-10-11","close":111.7735},{"date":"2019-10-14","close":111.7561},{"date":"2019-10-15","close":114.0629},{"date":"2019-10-16","close":113.3317},{"date":"2019-10-17","close":114.9683},{"date":"2019-10-18","close":114.6787},{"date":"2019-10-21","close":116.0123},{"date":"2019-10-22","close":117.2932},{"date":"2019-10-23","close":118.7409},{"date":"2019-10-24","close":117.4336},{"date":"2019-10-25","close":122.5925},{"date":"2019-10-28","close":122.882},{"date":"2019-10-29","close":123.9962},{"date":"2019-10-30","close":123.1277},{"date":"2019-10-31","close":120.8992},{"date":"2019-11-01","close":126.7687},{"date":"2019-11-04","close":128.9006},{"date":"2019-11-05","close":128.4181},{"date":"2019-11-06","close":127.646},{"date":"2019-11-07","close":128.9796},{"date":"2019-11-08","close":129.9886},{"date":"2019-11-11","close":129.8481},{"date":"2019-11-12","close":128.3917},{"date":"2019-11-13","close":126.7687},{"date":"2019-11-14","close":125.8474},{"date":"2019-11-15","close":127.4881},{"date":"2019-11-18","close":125.979},{"date":"2019-11-19","close":125.6193},{"date":"2019-11-20","close":124.1629},{"date":"2019-11-21","close":125.7772},{"date":"2019-11-22","close":126.2335},{"date":"2019-11-25","close":128.4619},{"date":"2019-11-26","close":128.1724},{"date":"2019-11-27","close":127.8215},{"date":"2019-11-29","close":126.9792},{"date":"2019-12-02","close":125.4263},{"date":"2019-12-03","close":122.882},{"date":"2019-12-04","close":122.9346},{"date":"2019-12-05","close":123.7505},{"date":"2019-12-06","close":125.2158},{"date":"2019-12-09","close":125.3122},{"date":"2019-12-10","close":125.3474},{"date":"2019-12-11","close":126.3387},{"date":"2019-12-12","close":128.7778},{"date":"2019-12-13","close":127.6811},{"date":"2019-12-16","close":127.532},{"date":"2019-12-17","close":128.4181},{"date":"2019-12-18","close":129.0761},{"date":"2019-12-19","close":127.2336},{"date":"2019-12-20","close":129.4709},{"date":"2019-12-23","close":130.2868},{"date":"2019-12-24","close":129.392},{"date":"2019-12-26","close":130.0412},{"date":"2019-12-27","close":130.0938},{"date":"2019-12-30","close":129.427},{"date":"2019-12-31","close":129.5674},{"date":"2020-01-02","close":132.0678},{"date":"2020-01-03","close":130.2342},{"date":"2020-01-06","close":130.1465},{"date":"2020-01-07","close":128.4268},{"date":"2020-01-08","close":129.5674},{"date":"2020-01-09","close":129.2428},{"date":"2020-01-10","close":128.2075},{"date":"2020-01-13","close":128.8129},{"date":"2020-01-14","close":128.6901},{"date":"2020-01-15","close":127.7162},{"date":"2020-01-16","close":129.7341},{"date":"2020-01-17","close":130.5646},{"date":"2020-01-21","close":128.8595},{"date":"2020-01-22","close":126.0145},{"date":"2020-01-23","close":126.1206},{"date":"2020-01-24","close":124.0267},{"date":"2020-01-27","close":119.9184},{"date":"2020-01-28","close":120.8107},{"date":"2020-01-29","close":119.9625},{"date":"2020-01-30","close":119.6003},{"date":"2020-01-31","close":116.0486},{"date":"2020-02-03","close":114.6527},{"date":"2020-02-04","close":117.957},{"date":"2020-02-05","close":121.4291},{"date":"2020-02-06","close":121.2613},{"date":"2020-02-07","close":117.8333},{"date":"2020-02-10","close":118.6726},{"date":"2020-02-11","close":120.3248},{"date":"2020-02-12","close":123.3287},{"date":"2020-02-13","close":123.4436},{"date":"2020-02-14","close":121.9151},{"date":"2020-02-18","close":120.6693},{"date":"2020-02-19","close":120.9167},{"date":"2020-02-20","close":120.9785},{"date":"2020-02-21","close":121.2259},{"date":"2020-02-24","close":116.773},{"date":"2020-02-25","close":113.9724},{"date":"2020-02-26","close":113.3097},{"date":"2020-02-27","close":108.9099},{"date":"2020-02-28","close":109.7669},{"date":"2020-03-02","close":112.7354},{"date":"2020-03-03","close":109.8906},{"date":"2020-03-04","close":112.5587},{"date":"2020-03-05","close":107.7613},{"date":"2020-03-06","close":107.2666},{"date":"2020-03-09","close":91.9465},{"date":"2020-03-10","close":94.0846},{"date":"2020-03-11","close":88.9603},{"date":"2020-03-12","close":81.5123},{"date":"2020-03-13","close":88.0326},{"date":"2020-03-16","close":82.5283},{"date":"2020-03-17","close":88.5274},{"date":"2020-03-18","close":88.4567},{"date":"2020-03-19","close":91.01},{"date":"2020-03-20","close":84.3749},{"date":"2020-03-23","close":81.1501},{"date":"2020-03-24","close":89.5346},{"date":"2020-03-25","close":92.4766},{"date":"2020-03-26","close":97.6275},{"date":"2020-03-27","close":93.1569},{"date":"2020-03-30","close":98.6965},{"date":"2020-03-31","close":102.5221},{"date":"2020-04-01","close":98.3785},{"date":"2020-04-02","close":103.1406},{"date":"2020-04-03","close":101.3117},{"date":"2020-04-06","close":106.4007},{"date":"2020-04-07","close":107.7171},{"date":"2020-04-08","close":112.5587},{"date":"2020-04-09","close":110.4648},{"date":"2020-04-13","close":100.8435},{"date":"2020-04-14","close":102.9109},{"date":"2020-04-15","close":98.5375},{"date":"2020-04-16","close":100.0306},{"date":"2020-04-17","close":103.6952},{"date":"2020-04-20","close":102.1794},{"date":"2020-04-21","close":97.9442},{"date":"2020-04-22","close":98.6486},{"date":"2020-04-23","close":100.6726},{"date":"2020-04-24","close":101.6801},{"date":"2020-04-27","close":102.7144},{"date":"2020-04-28","close":102.9462},{"date":"2020-04-29","close":107.0476},{"date":"2020-04-30","close":103.7665},{"date":"2020-05-01","close":98.8626},{"date":"2020-05-04","close":96.0451},{"date":"2020-05-05","close":97.1061},{"date":"2020-05-06","close":96.0005},{"date":"2020-05-07","close":95.6617},{"date":"2020-05-08","close":99.9593},{"date":"2020-05-11","close":96.8386},{"date":"2020-05-12","close":93.6199},{"date":"2020-05-13","close":93.1563},{"date":"2020-05-14","close":94.6809},{"date":"2020-05-15","close":96.2234},{"date":"2020-05-18","close":102.5539},{"date":"2020-05-19","close":99.9325},{"date":"2020-05-20","close":103.1513},{"date":"2020-05-21","close":101.698},{"date":"2020-05-22","close":100.2803},{"date":"2020-05-26","close":104.6849},{"date":"2020-05-27","close":109.1519},{"date":"2020-05-28","close":107.654},{"date":"2020-05-29","close":107.1101},{"date":"2020-06-01","close":107.44},{"date":"2020-06-02","close":109.9543},{"date":"2020-06-03","close":113.3157},{"date":"2020-06-04","close":114.9831},{"date":"2020-06-05","close":120.4754},{"date":"2020-06-08","close":122.7936},{"date":"2020-06-09","close":119.6462},{"date":"2020-06-10","close":118.0859},{"date":"2020-06-11","close":108.3762},{"date":"2020-06-12","close":109.8028},{"date":"2020-06-15","close":110.2129},{"date":"2020-06-16","close":116.0084},{"date":"2020-06-17","close":114.3322},{"date":"2020-06-18","close":113.7615},{"date":"2020-06-19","close":113.6456},{"date":"2020-06-22","close":112.1566},{"date":"2020-06-23","close":112.5668},{"date":"2020-06-24","close":108.8309},{"date":"2020-06-25","close":111.1937},{"date":"2020-06-26","close":109.1251},{"date":"2020-06-29","close":111.6751},{"date":"2020-06-30","close":112.7897},{"date":"2020-07-01","close":112.3973},{"date":"2020-07-02","close":113.8774},{"date":"2020-07-06","close":115.4021},{"date":"2020-07-07","close":113.4138},{"date":"2020-07-08","close":114.243},{"date":"2020-07-09","close":112.1031},{"date":"2020-07-10","close":114.136},{"date":"2020-07-13","close":116.4186},{"date":"2020-07-14","close":122.0447},{"date":"2020-07-15","close":123.3643},{"date":"2020-07-16","close":123.5425},{"date":"2020-07-17","close":122.9767},{"date":"2020-07-20","close":120.9375},{"date":"2020-07-21","close":122.0514},{"date":"2020-07-22","close":123.0485},{"date":"2020-07-23","close":122.7072},{"date":"2020-07-24","close":123.5875},{"date":"2020-07-27","close":125.6626},{"date":"2020-07-28","close":123.9917},{"date":"2020-07-29","close":126.2375},{"date":"2020-07-30","close":122.824},{"date":"2020-07-31","close":119.3655},{"date":"2020-08-03","close":118.3774},{"date":"2020-08-04","close":118.1438},{"date":"2020-08-05","close":121.243},{"date":"2020-08-06","close":120.7219},{"date":"2020-08-07","close":121.198},{"date":"2020-08-10","close":127.5759},{"date":"2020-08-11","close":128.034},{"date":"2020-08-12","close":128.07},{"date":"2020-08-13","close":126.3632},{"date":"2020-08-14","close":125.7255},{"date":"2020-08-17","close":124.6116},{"date":"2020-08-18","close":124.2971},{"date":"2020-08-19","close":123.9828},{"date":"2020-08-20","close":123.4977},{"date":"2020-08-21","close":124.3511},{"date":"2020-08-24","close":127.2705},{"date":"2020-08-25","close":126.7944},{"date":"2020-08-26","close":127.4052},{"date":"2020-08-27","close":128.7886},{"date":"2020-08-28","close":129.0222},{"date":"2020-08-31","close":127.8365},{"date":"2020-09-01","close":131.1961},{"date":"2020-09-02","close":134.0886},{"date":"2020-09-03","close":131.8339},{"date":"2020-09-04","close":133.1094},{"date":"2020-09-08","close":133.4149},{"date":"2020-09-09","close":137.1608},{"date":"2020-09-10","close":134.6186},{"date":"2020-09-11","close":138.1848},{"date":"2020-09-14","close":137.8973},{"date":"2020-09-15","close":133.4867},{"date":"2020-09-16","close":135.7415},{"date":"2020-09-17","close":138.2207},{"date":"2020-09-18","close":136.8912},{"date":"2020-09-21","close":130.5493},{"date":"2020-09-22","close":132.1842},{"date":"2020-09-23","close":129.6959},{"date":"2020-09-24","close":130.3786},{"date":"2020-09-25","close":131.0703},{"date":"2020-09-28","close":132.6603},{"date":"2020-09-29","close":132.4178},{"date":"2020-09-30","close":133.9807},{"date":"2020-10-01","close":131.7889},{"date":"2020-10-02","close":134.6904},{"date":"2020-10-05","close":137.8794},{"date":"2020-10-06","close":136.1187},{"date":"2020-10-07","close":139.0292},{"date":"2020-10-08","close":140.727},{"date":"2020-10-09","close":142.7751},{"date":"2020-10-12","close":146.0718},{"date":"2020-10-13","close":145.6317},{"date":"2020-10-14","close":146.9701},{"date":"2020-10-15","close":148.2547},{"date":"2020-10-16","close":151.5873},{"date":"2020-10-19","close":150.4914},{"date":"2020-10-20","close":151.803},{"date":"2020-10-21","close":150.3747},{"date":"2020-10-22","close":152.4048},{"date":"2020-10-23","close":152.3687},{"date":"2020-10-26","close":147.4973},{"date":"2020-10-27","close":142.7163},{"date":"2020-10-28","close":136.6157},{"date":"2020-10-29","close":139.788},{"date":"2020-10-30","close":141.939},{"date":"2020-11-02","close":147.5605},{"date":"2020-11-03","close":151.5553},{"date":"2020-11-04","close":140.2941},{"date":"2020-11-05","close":147.3979},{"date":"2020-11-06","close":145.7711},{"date":"2020-11-09","close":154.3841},{"date":"2020-11-10","close":155.7217},{"date":"2020-11-11","close":153.1549},{"date":"2020-11-12","close":152.8567},{"date":"2020-11-13","close":155.1885},{"date":"2020-11-16","close":156.5261},{"date":"2020-11-17","close":155.3692},{"date":"2020-11-18","close":156.1194},{"date":"2020-11-19","close":156.264},{"date":"2020-11-20","close":155.6585},{"date":"2020-11-23","close":157.9631},{"date":"2020-11-24","close":159.8791},{"date":"2020-11-25","close":157.8275},{"date":"2020-11-27","close":158.2342},{"date":"2020-11-30","close":156.8876},{"date":"2020-12-01","close":156.5893},{"date":"2020-12-02","close":157.1406},{"date":"2020-12-03","close":157.8275},{"date":"2020-12-04","close":164.6782},{"date":"2020-12-07","close":161.5149},{"date":"2020-12-08","close":161.6324},{"date":"2020-12-09","close":162.7441},{"date":"2020-12-10","close":161.6415},{"date":"2020-12-11","close":162.0391},{"date":"2020-12-14","close":160.9184},{"date":"2020-12-15","close":164.2534},{"date":"2020-12-16","close":162.2289},{"date":"2020-12-17","close":161.9307},{"date":"2020-12-18","close":163.5485},{"date":"2020-12-21","close":162.8254},{"date":"2020-12-22","close":159.5899},{"date":"2020-12-23","close":161.2529},{"date":"2020-12-24","close":162.2832},{"date":"2020-12-28","close":161.2077},{"date":"2020-12-29","close":159.6531},{"date":"2020-12-30","close":162.717},{"date":"2020-12-31","close":164.5064},{"date":"2021-01-04","close":164.624},{"date":"2021-01-05","close":165.9706},{"date":"2021-01-06","close":175.2073},{"date":"2021-01-07","close":175.5416},{"date":"2021-01-08","close":175.5688},{"date":"2021-01-11","close":175.2073},{"date":"2021-01-12","close":178.5332},{"date":"2021-01-13","close":177.0419},{"date":"2021-01-14","close":178.4067},{"date":"2021-01-15","close":175.8941},{"date":"2021-01-19","close":176.3212},{"date":"2021-01-20","close":174.7584},{"date":"2021-01-21","close":174.6221},{"date":"2021-01-22","close":174.3949},{"date":"2021-01-25","close":170.2154},{"date":"2021-01-26","close":170.0973},{"date":"2021-01-27","close":164.1188},{"date":"2021-01-28","close":167.4897},{"date":"2021-01-29","close":166.1268},{"date":"2021-02-01","close":167.8349},{"date":"2021-02-02","close":174.9038},{"date":"2021-02-03","close":173.9497},{"date":"2021-02-04","close":174.1314},{"date":"2021-02-05","close":175.358},{"date":"2021-02-08","close":179.4013},{"date":"2021-02-09","close":179.2468},{"date":"2021-02-10","close":179.6466},{"date":"2021-02-11","close":180.219},{"date":"2021-02-12","close":179.8919},{"date":"2021-02-16","close":183.8807},{"date":"2021-02-17","close":183.808},{"date":"2021-02-18","close":181.6455},{"date":"2021-02-19","close":190.7223},{"date":"2021-02-22","close":198.1273},{"date":"2021-02-23","close":200.0535},{"date":"2021-02-24","close":202.1342},{"date":"2021-02-25","close":201.5436},{"date":"2021-02-26","close":196.1466},{"date":"2021-03-01","close":199.6719},{"date":"2021-03-02","close":196.0921},{"date":"2021-03-03","close":195.2653},{"date":"2021-03-04","close":193.3209},{"date":"2021-03-05","close":200.0354},{"date":"2021-03-08","close":201.3256},{"date":"2021-03-09","close":196.9825},{"date":"2021-03-10","close":200.8531},{"date":"2021-03-11","close":199.6719},{"date":"2021-03-12","close":208.0673},{"date":"2021-03-15","close":209.6483},{"date":"2021-03-16","close":205.7595},{"date":"2021-03-17","close":212.2741},{"date":"2021-03-18","close":209.5938},{"date":"2021-03-19","close":204.6965},{"date":"2021-03-22","close":205.3597},{"date":"2021-03-23","close":198.3},{"date":"2021-03-24","close":201.0076},{"date":"2021-03-25","close":203.7515},{"date":"2021-03-26","close":208.5216},{"date":"2021-03-29","close":209.1758},{"date":"2021-03-30","close":211.7744},{"date":"2021-03-31","close":210.675},{"date":"2021-04-01","close":211.4655},{"date":"2021-04-05","close":212.3468},{"date":"2021-04-06","close":209.5574},{"date":"2021-04-07","close":209.3484},{"date":"2021-04-08","close":209.412},{"date":"2021-04-09","close":209.6573},{"date":"2021-04-12","close":209.8209},{"date":"2021-04-13","close":208.3853},{"date":"2021-04-14","close":211.3201},{"date":"2021-04-15","close":211.2656},{"date":"2021-04-16","close":212.0288},{"date":"2021-04-19","close":211.1475},{"date":"2021-04-20","close":206.8226},{"date":"2021-04-21","close":211.2111},{"date":"2021-04-22","close":207.9674},{"date":"2021-04-23","close":210.021},{"date":"2021-04-26","close":210.4316},{"date":"2021-04-27","close":210.2309},{"date":"2021-04-28","close":212.0198},{"date":"2021-04-29","close":207.6114},{"date":"2021-04-30","close":208.1956},{"date":"2021-05-03","close":208.2503},{"date":"2021-05-04","close":213.0329},{"date":"2021-05-05","close":217.1126},{"date":"2021-05-06","close":216.3733},{"date":"2021-05-07","close":219.9511},{"date":"2021-05-10","close":221.4297},{"date":"2021-05-11","close":218.4086},{"date":"2021-05-12","close":216.6015},{"date":"2021-05-13","close":219.1115},{"date":"2021-05-14","close":221.0828},{"date":"2021-05-17","close":223.4194},{"date":"2021-05-18","close":218.5638},{"date":"2021-05-19","close":216.1908},{"date":"2021-05-20","close":214.4749},{"date":"2021-05-21","close":216.5285},{"date":"2021-05-24","close":218.1805},{"date":"2021-05-25","close":216.4646},{"date":"2021-05-26","close":216.9575},{"date":"2021-05-27","close":220.2158},{"date":"2021-05-28","close":220.0332},{"date":"2021-06-01","close":221.5665},{"date":"2021-06-02","close":222.2055},{"date":"2021-06-03","close":222.5523},{"date":"2021-06-04","close":222.7166},{"date":"2021-06-07","close":218.8285},{"date":"2021-06-08","close":219.1935},{"date":"2021-06-09","close":214.1646},{"date":"2021-06-10","close":206.0233},{"date":"2021-06-11","close":201.4324},{"date":"2021-06-14","close":199.89},{"date":"2021-06-15","close":200.3007},{"date":"2021-06-16","close":198.2015},{"date":"2021-06-17","close":191.1646},{"date":"2021-06-18","close":190.6261},{"date":"2021-06-21","close":194.5963},{"date":"2021-06-22","close":194.5234},{"date":"2021-06-23","close":195.1257},{"date":"2021-06-24","close":200.1912},{"date":"2021-06-25","close":197.4257},{"date":"2021-06-28","close":197.3892},{"date":"2021-06-29","close":196.3214},{"date":"2021-06-30","close":198.6305},{"date":"2021-07-01","close":197.7908},{"date":"2021-07-02","close":198.7491},{"date":"2021-07-06","close":194.8793},{"date":"2021-07-07","close":195.9471},{"date":"2021-07-08","close":193.5924},{"date":"2021-07-09","close":198.4388},{"date":"2021-07-12","close":199.4975},{"date":"2021-07-13","close":196.4035},{"date":"2021-07-14","close":193.1634},{"date":"2021-07-15","close":192.9535},{"date":"2021-07-16","close":189.7956},{"date":"2021-07-19","close":186.3454},{"date":"2021-07-20","close":190.8233},{"date":"2021-07-21","close":193.365},{"date":"2021-07-22","close":191.9244},{"date":"2021-07-23","close":192.2639},{"date":"2021-07-26","close":193.6403},{"date":"2021-07-27","close":192.6034},{"date":"2021-07-28","close":194.0165},{"date":"2021-07-29","close":195.0443},{"date":"2021-07-30","close":189.713},{"date":"2021-08-02","close":188.254},{"date":"2021-08-03","close":191.3188},{"date":"2021-08-04","close":187.6667},{"date":"2021-08-05","close":190.1168},{"date":"2021-08-06","close":191.1812},{"date":"2021-08-09","close":191.6766},{"date":"2021-08-10","close":196.4298},{"date":"2021-08-11","close":203.3943},{"date":"2021-08-12","close":202.0914},{"date":"2021-08-13","close":200.559},{"date":"2021-08-16","close":199.7698},{"date":"2021-08-17","close":195.8517},{"date":"2021-08-18","close":192.5209},{"date":"2021-08-19","close":187.6025},{"date":"2021-08-20","close":188.0521},{"date":"2021-08-23","close":191.9061},{"date":"2021-08-24","close":195.0717},{"date":"2021-08-25","close":197.0629},{"date":"2021-08-26","close":193.833},{"date":"2021-08-27","close":195.292},{"date":"2021-08-30","close":194.0257},{"date":"2021-08-31","close":193.4935},{"date":"2021-09-01","close":190.8233},{"date":"2021-09-02","close":194.3285},{"date":"2021-09-03","close":193.0346},{"date":"2021-09-07","close":191.071},{"date":"2021-09-08","close":189.7314},{"date":"2021-09-09","close":188.4926},{"date":"2021-09-10","close":188.1163},{"date":"2021-09-13","close":189.2083},{"date":"2021-09-14","close":185.6572},{"date":"2021-09-15","close":188.7771},{"date":"2021-09-16","close":186.8226},{"date":"2021-09-17","close":183.2898},{"date":"2021-09-20","close":175.0957},{"date":"2021-09-21","close":174.1964},{"date":"2021-09-22","close":175.582},{"date":"2021-09-23","close":180.4177},{"date":"2021-09-24","close":180.6013},{"date":"2021-09-27","close":183.5192},{"date":"2021-09-28","close":184.0239},{"date":"2021-09-29","close":181.5647},{"date":"2021-09-30","close":176.1509},{"date":"2021-10-01","close":178.3165},{"date":"2021-10-04","close":177.2154},{"date":"2021-10-05","close":176.6372},{"date":"2021-10-06","close":176.05},{"date":"2021-10-07","close":179.6194},{"date":"2021-10-08","close":179.0781},{"date":"2021-10-11","close":176.9951},{"date":"2021-10-12","close":174.2699},{"date":"2021-10-13","close":173.3706},{"date":"2021-10-14","close":178.3165},{"date":"2021-10-15","close":182.62},{"date":"2021-10-18","close":181.8492},{"date":"2021-10-19","close":184.5653},{"date":"2021-10-20","close":187.3639},{"date":"2021-10-21","close":185.4828},{"date":"2021-10-22","close":185.1322},{"date":"2021-10-25","close":186.5716},{"date":"2021-10-26","close":184.2003},{"date":"2021-10-27","close":180.9619},{"date":"2021-10-28","close":188.3062},{"date":"2021-10-29","close":188.2324},{"date":"2021-11-01","close":189.4964},{"date":"2021-11-02","close":191.1019},{"date":"2021-11-03","close":187.808},{"date":"2021-11-04","close":187.8449},{"date":"2021-11-05","close":189.9578},{"date":"2021-11-08","close":197.6805},{"date":"2021-11-09","close":193.5839},{"date":"2021-11-10","close":190.6867},{"date":"2021-11-11","close":192.4029},{"date":"2021-11-12","close":193.0856},{"date":"2021-11-15","close":191.6462},{"date":"2021-11-16","close":189.5426},{"date":"2021-11-17","close":187.282},{"date":"2021-11-18","close":185.8427},{"date":"2021-11-19","close":184.9385},{"date":"2021-11-22","close":186.7285},{"date":"2021-11-23","close":189.4503},{"date":"2021-11-24","close":191.0558},{"date":"2021-11-26","close":183.3607},{"date":"2021-11-29","close":180.7681},{"date":"2021-11-30","close":178.3968},{"date":"2021-12-01","close":176.6622},{"date":"2021-12-02","close":181.5708},{"date":"2021-12-03","close":182.5027},{"date":"2021-12-06","close":185.7135},{"date":"2021-12-07","close":188.6753},{"date":"2021-12-08","close":188.3985},{"date":"2021-12-09","close":188.3431},{"date":"2021-12-10","close":187.725},{"date":"2021-12-13","close":185.6858},{"date":"2021-12-14","close":186.0457},{"date":"2021-12-15","close":186.8853},{"date":"2021-12-16","close":190.2254},{"date":"2021-12-17","close":185.7966},{"date":"2021-12-20","close":180.3436},{"date":"2021-12-21","close":182.9733},{"date":"2021-12-22","close":186.5162},{"date":"2021-12-23","close":190.2531},{"date":"2021-12-27","close":190.4191},{"date":"2021-12-28","close":190.6406},{"date":"2021-12-29","close":191.2956},{"date":"2021-12-30","close":190.1423},{"date":"2021-12-31","close":190.7513},{"date":"2022-01-03","close":190.9911},{"date":"2022-01-04","close":201.2143},{"date":"2022-01-05","close":202.7551},{"date":"2022-01-06","close":204.8219},{"date":"2022-01-07","close":206.8517},{"date":"2022-01-10","close":204.499},{"date":"2022-01-11","close":202.9397},{"date":"2022-01-12","close":205.2001},{"date":"2022-01-13","close":209.4444},{"date":"2022-01-14","close":211.2344},{"date":"2022-01-18","close":212.0925},{"date":"2022-01-19","close":205.5098},{"date":"2022-01-20","close":200.8462},{"date":"2022-01-21","close":198.4913},{"date":"2022-01-24","close":198.7138},{"date":"2022-01-25","close":198.6953},{"date":"2022-01-26","close":198.6767},{"date":"2022-01-27","close":196.7112},{"date":"2022-01-28","close":186.5034},{"date":"2022-01-31","close":186.8743},{"date":"2022-02-01","close":190.3881},{"date":"2022-02-02","close":190.008},{"date":"2022-02-03","close":185.9749},{"date":"2022-02-04","close":183.9538},{"date":"2022-02-07","close":185.261},{"date":"2022-02-08","close":186.8186},{"date":"2022-02-09","close":188.7656},{"date":"2022-02-10","close":188.2742},{"date":"2022-02-11","close":186.5776},{"date":"2022-02-14","close":185.326},{"date":"2022-02-15","close":188.5895},{"date":"2022-02-16","close":188.8027},{"date":"2022-02-17","close":180.5512},{"date":"2022-02-18","close":177.9645},{"date":"2022-02-22","close":177.2784},{"date":"2022-02-23","close":173.0691},{"date":"2022-02-24","close":171.2334},{"date":"2022-02-25","close":173.4307},{"date":"2022-02-28","close":173.9128},{"date":"2022-03-01","close":169.5089},{"date":"2022-03-02","close":178.5764},{"date":"2022-03-03","close":180.6531},{"date":"2022-03-04","close":181.4041},{"date":"2022-03-07","close":182.3683},{"date":"2022-03-08","close":194.6993},{"date":"2022-03-09","close":194.4953},{"date":"2022-03-10","close":196.3589},{"date":"2022-03-11","close":199.1774},{"date":"2022-03-14","close":199.743},{"date":"2022-03-15","close":200.6887},{"date":"2022-03-16","close":200.3363},{"date":"2022-03-17","close":205.5468},{"date":"2022-03-18","close":204.8144},{"date":"2022-03-21","close":207.4104},{"date":"2022-03-22","close":206.4833},{"date":"2022-03-23","close":205.9826},{"date":"2022-03-24","close":206.0197},{"date":"2022-03-25","close":207.0859},{"date":"2022-03-28","close":205.6859},{"date":"2022-03-29","close":204.9349},{"date":"2022-03-30","close":206.8263},{"date":"2022-03-31","close":206.5853},{"date":"2022-04-01","close":203.7575},{"date":"2022-04-04","close":204.7217},{"date":"2022-04-05","close":200.2807},{"date":"2022-04-06","close":200.4568},{"date":"2022-04-07","close":200.1694},{"date":"2022-04-08","close":201.2171},{"date":"2022-04-11","close":200.3085},{"date":"2022-04-12","close":200.9111},{"date":"2022-04-13","close":202.3668},{"date":"2022-04-14","close":211.2117},{"date":"2022-04-18","close":213.1679},{"date":"2022-04-19","close":215.2448},{"date":"2022-04-20","close":217.952},{"date":"2022-04-21","close":215.6249},{"date":"2022-04-22","close":201.502},{"date":"2022-04-25","close":201.8746},{"date":"2022-04-26","close":195.9125},{"date":"2022-04-27","close":199.3221},{"date":"2022-04-28","close":197.9061},{"date":"2022-04-29","close":196.1361},{"date":"2022-05-02","close":197.5614},{"date":"2022-05-03","close":199.0054},{"date":"2022-05-04","close":207.3617},{"date":"2022-05-05","close":201.1573},{"date":"2022-05-06","close":199.9649},{"date":"2022-05-09","close":192.1768},{"date":"2022-05-10","close":189.1026},{"date":"2022-05-11","close":191.1708},{"date":"2022-05-12","close":189.1399},{"date":"2022-05-13","close":190.351},{"date":"2022-05-16","close":193.0153},{"date":"2022-05-17","close":198.5116},{"date":"2022-05-18","close":193.714},{"date":"2022-05-19","close":192.6147},{"date":"2022-05-20","close":184.2863},{"date":"2022-05-23","close":190.1833},{"date":"2022-05-24","close":191.5806},{"date":"2022-05-25","close":194.9902},{"date":"2022-05-26","close":198.4185},{"date":"2022-05-27","close":202.2846},{"date":"2022-05-31","close":201.0828},{"date":"2022-06-01","close":202.6852},{"date":"2022-06-02","close":204.9489},{"date":"2022-06-03","close":207.6505},{"date":"2022-06-06","close":208.3306},{"date":"2022-06-07","close":211.5632},{"date":"2022-06-08","close":214.0784},{"date":"2022-06-09","close":208.3678},{"date":"2022-06-10","close":200.4586},{"date":"2022-06-13","close":192.7265},{"date":"2022-06-14","close":192.5495},{"date":"2022-06-15","close":191.9067},{"date":"2022-06-16","close":181.4636},{"date":"2022-06-17","close":179.4607},{"date":"2022-06-21","close":182.9355},{"date":"2022-06-22","close":174.9798},{"date":"2022-06-23","close":166.4465},{"date":"2022-06-24","close":172.7999},{"date":"2022-06-27","close":174.7562},{"date":"2022-06-28","close":174.6165},{"date":"2022-06-29","close":170.9274},{"date":"2022-06-30","close":166.5303},{"date":"2022-07-01","close":166.0924},{"date":"2022-07-05","close":161.8723},{"date":"2022-07-06","close":160.5215},{"date":"2022-07-07","close":167.9463},{"date":"2022-07-08","close":166.8471},{"date":"2022-07-11","close":163.0462},{"date":"2022-07-12","close":162.5524},{"date":"2022-07-13","close":161.9748},{"date":"2022-07-14","close":158.3137},{"date":"2022-07-15","close":161.5184},{"date":"2022-07-18","close":161.6208},{"date":"2022-07-19","close":168.375},{"date":"2022-07-20","close":168.8252},{"date":"2022-07-21","close":169.7821},{"date":"2022-07-22","close":167.5589},{"date":"2022-07-25","close":170.5513},{"date":"2022-07-26","close":170.0072},{"date":"2022-07-27","close":173.7783},{"date":"2022-07-28","close":176.2079},{"date":"2022-07-29","close":185.9733},{"date":"2022-08-01","close":182.7932},{"date":"2022-08-02","close":172.146},{"date":"2022-08-03","close":171.5457},{"date":"2022-08-04","close":172.268},{"date":"2022-08-05","close":173.9096},{"date":"2022-08-08","close":174.3036},{"date":"2022-08-09","close":174.51},{"date":"2022-08-10","close":178.9095},{"date":"2022-08-11","close":181.9865},{"date":"2022-08-12","close":184.6506},{"date":"2022-08-15","close":183.8157},{"date":"2022-08-16","close":185.2885},{"date":"2022-08-17","close":183.7969},{"date":"2022-08-18","close":185.129},{"date":"2022-08-19","close":183.4874},{"date":"2022-08-22","close":179.8851},{"date":"2022-08-23","close":184.9977},{"date":"2022-08-24","close":182.1365},{"date":"2022-08-25","close":186.5643},{"date":"2022-08-26","close":180.0352},{"date":"2022-08-29","close":179.9039},{"date":"2022-08-30","close":175.3636},{"date":"2022-08-31","close":173.2717},{"date":"2022-09-01","close":171.1423},{"date":"2022-09-02","close":169.632},{"date":"2022-09-06","close":169.4725},{"date":"2022-09-07","close":169.6601},{"date":"2022-09-08","close":171.8083},{"date":"2022-09-09","close":177.7557},{"date":"2022-09-12","close":180.4855},{"date":"2022-09-13","close":172.8965},{"date":"2022-09-14","close":173.2154},{"date":"2022-09-15","close":171.1892},{"date":"2022-09-16","close":168.3562},{"date":"2022-09-19","close":170.8327},{"date":"2022-09-20","close":166.9679},{"date":"2022-09-21","close":161.3019},{"date":"2022-09-22","close":159.9886},{"date":"2022-09-23","close":154.0693},{"date":"2022-09-26","close":152.5496},{"date":"2022-09-27","close":152.3808},{"date":"2022-09-28","close":157.3714},{"date":"2022-09-29","close":155.6265},{"date":"2022-09-30","close":153.9192},{"date":"2022-10-03","close":160.6265},{"date":"2022-10-04","close":168.5063},{"date":"2022-10-05","close":167.3337},{"date":"2022-10-06","close":167.7371},{"date":"2022-10-07","close":166.5551},{"date":"2022-10-10","close":167.6057},{"date":"2022-10-11","close":168.6189},{"date":"2022-10-12","close":168.3843},{"date":"2022-10-13","close":171.7989},{"date":"2022-10-14","close":167.1555},{"date":"2022-10-17","close":169.6039},{"date":"2022-10-18","close":172.1836},{"date":"2022-10-19","close":172.9903},{"date":"2022-10-20","close":169.3599},{"date":"2022-10-21","close":179.6345},{"date":"2022-10-24","close":180.6544},{"date":"2022-10-25","close":183.9974},{"date":"2022-10-26","close":185.9994},{"date":"2022-10-27","close":200.3347},{"date":"2022-10-28","close":207.134},{"date":"2022-10-31","close":204.4143},{"date":"2022-11-01","close":206.3408},{"date":"2022-11-02","close":202.6011},{"date":"2022-11-03","close":207.0585},{"date":"2022-11-04","close":215.1704},{"date":"2022-11-07","close":215.8882},{"date":"2022-11-08","close":217.0214},{"date":"2022-11-09","close":212.989},{"date":"2022-11-10","close":219.5145},{"date":"2022-11-11","close":223.3296},{"date":"2022-11-14","close":223.3391},{"date":"2022-11-15","close":221.5354},{"date":"2022-11-16","close":219.4861},{"date":"2022-11-17","close":217.6163},{"date":"2022-11-18","close":218.5512},{"date":"2022-11-21","close":219.25},{"date":"2022-11-22","close":224.0568},{"date":"2022-11-23","close":223.7357},{"date":"2022-11-25","close":222.5836},{"date":"2022-11-28","close":219.3728},{"date":"2022-11-29","close":222.0359},{"date":"2022-11-30","close":223.2541},{"date":"2022-12-01","close":222.5741},{"date":"2022-12-02","close":222.9897},{"date":"2022-12-05","close":219.6278},{"date":"2022-12-06","close":215.5859},{"date":"2022-12-07","close":216.2375},{"date":"2022-12-08","close":218.0696},{"date":"2022-12-09","close":214.6416},{"date":"2022-12-12","close":220.0905},{"date":"2022-12-13","close":222.3853},{"date":"2022-12-14","close":221.4315},{"date":"2022-12-15","close":217.8241},{"date":"2022-12-16","close":219.7694},{"date":"2022-12-19","close":219.3634},{"date":"2022-12-20","close":222.0547},{"date":"2022-12-21","close":228.278},{"date":"2022-12-22","close":224.3212},{"date":"2022-12-23","close":226.5215},{"date":"2022-12-27","close":229.6096},{"date":"2022-12-28","close":226.0588},{"date":"2022-12-29","close":226.8332},{"date":"2022-12-30","close":226.2288},{"date":"2023-01-03","close":225.5866},{"date":"2023-01-04","close":227.9286},{"date":"2023-01-05","close":226.9087},{"date":"2023-01-06","close":235.0112},{"date":"2023-01-09","close":232.8959},{"date":"2023-01-10","close":236.5694},{"date":"2023-01-11","close":236.7772},{"date":"2023-01-12","close":240.8757},{"date":"2023-01-13","close":244.077},{"date":"2023-01-17","close":241.9994},{"date":"2023-01-18","close":238.7509},{"date":"2023-01-19","close":233.1811},{"date":"2023-01-20","close":236.9386},{"date":"2023-01-23","close":239.7756},{"date":"2023-01-24","close":244.4345},{"date":"2023-01-25","close":245.2221},{"date":"2023-01-26","close":248.7138},{"date":"2023-01-27","close":251.0101},{"date":"2023-01-30","close":248.1255},{"date":"2023-01-31","close":239.3866},{"date":"2023-02-01","close":236.7772},{"date":"2023-02-02","close":232.3746},{"date":"2023-02-03","close":235.0883},{"date":"2023-02-06","close":238.5611},{"date":"2023-02-07","close":236.8911},{"date":"2023-02-08","close":236.1415},{"date":"2023-02-09","close":233.684},{"date":"2023-02-10","close":235.0029},{"date":"2023-02-13","close":235.4583},{"date":"2023-02-14","close":231.8622},{"date":"2023-02-15","close":235.9802},{"date":"2023-02-16","close":233.9117},{"date":"2023-02-17","close":235.1167},{"date":"2023-02-21","close":228.3989},{"date":"2023-02-22","close":225.7231},{"date":"2023-02-23","close":225.78},{"date":"2023-02-24","close":224.0911},{"date":"2023-02-27","close":227.7062},{"date":"2023-02-28","close":227.2982},{"date":"2023-03-01","close":235.9518},{"date":"2023-03-02","close":239.2822},{"date":"2023-03-03","close":242.2522},{"date":"2023-03-06","close":240.9901},{"date":"2023-03-07","close":233.5511},{"date":"2023-03-08","close":235.9992},{"date":"2023-03-09","close":228.6361},{"date":"2023-03-10","close":215.3996},{"date":"2023-03-13","close":213.2077},{"date":"2023-03-14","close":214.1281},{"date":"2023-03-15","close":206.1482},{"date":"2023-03-16","close":207.5241},{"date":"2023-03-17","close":204.0133},{"date":"2023-03-20","close":209.0422},{"date":"2023-03-21","close":213.4164},{"date":"2023-03-22","close":208.7007},{"date":"2023-03-23","close":208.2167},{"date":"2023-03-24","close":205.911},{"date":"2023-03-27","close":206.8503},{"date":"2023-03-28","close":208.8999},{"date":"2023-03-29","close":211.5947},{"date":"2023-03-30","close":213.0559},{"date":"2023-03-31","close":217.136},{"date":"2023-04-03","close":218.1133},{"date":"2023-04-04","close":206.3285},{"date":"2023-04-05","close":202.609},{"date":"2023-04-06","close":198.472},{"date":"2023-04-10","close":204.5067},{"date":"2023-04-11","close":209.3174},{"date":"2023-04-12","close":209.2225},{"date":"2023-04-13","close":210.3327},{"date":"2023-04-14","close":212.2399},{"date":"2023-04-17","close":213.7201},{"date":"2023-04-18","close":213.6821},{"date":"2023-04-19","close":213.1602},{"date":"2023-04-20","close":210.902},{"date":"2023-04-21","close":210.1388},{"date":"2023-04-24","close":213.1534},{"date":"2023-04-25","close":208.5742},{"date":"2023-04-26","close":206.2464},{"date":"2023-04-27","close":204.472},{"date":"2023-04-28","close":208.7364},{"date":"2023-05-01","close":207.2768},{"date":"2023-05-02","close":205.2543},{"date":"2023-05-03","close":205.7217},{"date":"2023-05-04","close":200.7037},{"date":"2023-05-05","close":205.197},{"date":"2023-05-08","close":204.9108},{"date":"2023-05-09","close":203.6706},{"date":"2023-05-10","close":203.3653},{"date":"2023-05-11","close":200.3697},{"date":"2023-05-12","close":199.9023},{"date":"2023-05-15","close":201.5718},{"date":"2023-05-16","close":197.6699},{"date":"2023-05-17","close":202.3445},{"date":"2023-05-18","close":204.844},{"date":"2023-05-19","close":204.9013},{"date":"2023-05-22","close":204.4052},{"date":"2023-05-23","close":202.9265},{"date":"2023-05-24","close":200.0549},{"date":"2023-05-25","close":200.322},{"date":"2023-05-26","close":202.0583},{"date":"2023-05-30","close":200.2457},{"date":"2023-05-31","close":196.2866},{"date":"2023-06-01","close":199.4539},{"date":"2023-06-02","close":216.2063},{"date":"2023-06-05","close":212.2376},{"date":"2023-06-06","close":216.2539},{"date":"2023-06-07","close":224.716},{"date":"2023-06-08","close":223.6665},{"date":"2023-06-09","close":224.2199},{"date":"2023-06-12","close":226.9579},{"date":"2023-06-13","close":234.1511},{"date":"2023-06-14","close":232.1286},{"date":"2023-06-15","close":236.2785},{"date":"2023-06-16","close":233.9889},{"date":"2023-06-20","close":230.0584},{"date":"2023-06-21","close":230.3732},{"date":"2023-06-22","close":226.4236},{"date":"2023-06-23","close":223.657},{"date":"2023-06-26","close":226.0516},{"date":"2023-06-27","close":229.6195},{"date":"2023-06-28","close":230.7453},{"date":"2023-06-29","close":233.0063},{"date":"2023-06-30","close":234.733},{"date":"2023-07-03","close":235.9542},{"date":"2023-07-05","close":233.5692},{"date":"2023-07-06","close":229.5146},{"date":"2023-07-07","close":233.903},{"date":"2023-07-10","close":237.3661},{"date":"2023-07-11","close":241.2203},{"date":"2023-07-12","close":241.9358},{"date":"2023-07-13","close":244.0918},{"date":"2023-07-14","close":243.8628},{"date":"2023-07-17","close":245.6182},{"date":"2023-07-18","close":251.6761},{"date":"2023-07-19","close":251.9063},{"date":"2023-07-20","close":250.3148},{"date":"2023-07-21","close":247.0167},{"date":"2023-07-24","close":248.6658},{"date":"2023-07-25","close":251.2447},{"date":"2023-07-26","close":247.6591},{"date":"2023-07-27","close":247.6399},{"date":"2023-07-28","close":249.682},{"date":"2023-07-31","close":254.2264},{"date":"2023-08-01","close":276.7373},{"date":"2023-08-02","close":275.702},{"date":"2023-08-03","close":269.8345},{"date":"2023-08-04","close":265.0314},{"date":"2023-08-07","close":270.0263},{"date":"2023-08-08","close":271.2151},{"date":"2023-08-09","close":272.7874},{"date":"2023-08-10","close":272.1067},{"date":"2023-08-11","close":273.4489},{"date":"2023-08-14","close":272.797},{"date":"2023-08-15","close":265.9229},{"date":"2023-08-16","close":263.181},{"date":"2023-08-17","close":263.8137},{"date":"2023-08-18","close":262.5002},{"date":"2023-08-21","close":261.4936},{"date":"2023-08-22","close":259.0488},{"date":"2023-08-23","close":261.762},{"date":"2023-08-24","close":258.186},{"date":"2023-08-25","close":261.3114},{"date":"2023-08-28","close":263.4494},{"date":"2023-08-29","close":268.4731},{"date":"2023-08-30","close":270.6782},{"date":"2023-08-31","close":269.5278},{"date":"2023-09-01","close":274.4364},{"date":"2023-09-05","close":270.007},{"date":"2023-09-06","close":271.2247},{"date":"2023-09-07","close":269.8153},{"date":"2023-09-08","close":270.6303},{"date":"2023-09-11","close":270.4097},{"date":"2023-09-12","close":270.1797},{"date":"2023-09-13","close":264.5328},{"date":"2023-09-14","close":270.8987},{"date":"2023-09-15","close":267.6294},{"date":"2023-09-18","close":269.3456},{"date":"2023-09-19","close":268.128},{"date":"2023-09-20","close":267.1117},{"date":"2023-09-21","close":260.8033},{"date":"2023-09-22","close":261.7907},{"date":"2023-09-25","close":262.9508},{"date":"2023-09-26","close":258.3969},{"date":"2023-09-27","close":261.4552},{"date":"2023-09-28","close":264.8395},{"date":"2023-09-29","close":261.7332},{"date":"2023-10-02","close":260.5061},{"date":"2023-10-03","close":257.8695},{"date":"2023-10-04","close":254.0922},{"date":"2023-10-05","close":250.0367},{"date":"2023-10-06","close":255.0605},{"date":"2023-10-09","close":260.1034},{"date":"2023-10-10","close":261.9345},{"date":"2023-10-11","close":261.5703},{"date":"2023-10-12","close":258.4832},{"date":"2023-10-13","close":256.8821},{"date":"2023-10-16","close":259.6144},{"date":"2023-10-17","close":261.3977},{"date":"2023-10-18","close":248.5219},{"date":"2023-10-19","close":242.4532},{"date":"2023-10-20","close":240.15},{"date":"2023-10-23","close":238.3383},{"date":"2023-10-24","close":240.4873},{"date":"2023-10-25","close":236.0447},{"date":"2023-10-26","close":233.6258},{"date":"2023-10-27","close":229.8964},{"date":"2023-10-30","close":233.3656},{"date":"2023-10-31","close":217.8407},{"date":"2023-11-01","close":223.4108},{"date":"2023-11-02","close":230.4361},{"date":"2023-11-03","close":232.0069},{"date":"2023-11-06","close":229.6266},{"date":"2023-11-07","close":226.3886},{"date":"2023-11-08","close":226.2922},{"date":"2023-11-09","close":225.6465},{"date":"2023-11-10","close":230.9757},{"date":"2023-11-13","close":232.8934},{"date":"2023-11-14","close":238.8587},{"date":"2023-11-15","close":241.9713},{"date":"2023-11-16","close":239.196},{"date":"2023-11-17","close":243.8795},{"date":"2023-11-20","close":241.3546},{"date":"2023-11-21","close":240.3524},{"date":"2023-11-22","close":237.0758},{"date":"2023-11-24","close":238.3768},{"date":"2023-11-27","close":238.4057},{"date":"2023-11-28","close":238.5117},{"date":"2023-11-29","close":240.3909},{"date":"2023-11-30","close":241.6148},{"date":"2023-12-01","close":247.4355},{"date":"2023-12-04","close":245.4984},{"date":"2023-12-05","close":245.9224},{"date":"2023-12-06","close":246.6741},{"date":"2023-12-07","close":248.0618},{"date":"2023-12-08","close":250.0759},{"date":"2023-12-11","close":251.4444},{"date":"2023-12-12","close":251.9358},{"date":"2023-12-13","close":258.2384},{"date":"2023-12-14","close":274.8137},{"date":"2023-12-15","close":275.363},{"date":"2023-12-18","close":275.3341},{"date":"2023-12-19","close":282.3208},{"date":"2023-12-20","close":279.1888},{"date":"2023-12-21","close":279.5358},{"date":"2023-12-22","close":279.8152},{"date":"2023-12-26","close":284.8938},{"date":"2023-12-27","close":287.2934},{"date":"2023-12-28","close":286.0984},{"date":"2023-12-29","close":284.9324},{"date":"2024-01-02","close":282.0799},{"date":"2024-01-03","close":273.9753},{"date":"2024-01-04","close":275.7099},{"date":"2024-01-05","close":278.4372},{"date":"2024-01-08","close":281.6366},{"date":"2024-01-09","close":281.6751},{"date":"2024-01-10","close":282.6966},{"date":"2024-01-11","close":281.4535},{"date":"2024-01-12","close":279.8634},{"date":"2024-01-16","close":276.7989},{"date":"2024-01-17","close":268.5112},{"date":"2024-01-18","close":271.6624},{"date":"2024-01-19","close":276.1934},{"date":"2024-01-22","close":279.4754},{"date":"2024-01-23","close":279.6303},{"date":"2024-01-24","close":281.4213},{"date":"2024-01-25","close":291.19},{"date":"2024-01-26","close":289.8928},{"date":"2024-01-29","close":293.591},{"date":"2024-01-30","close":295.0529},{"date":"2024-01-31","close":290.7447},{"date":"2024-02-01","close":297.8896},{"date":"2024-02-02","close":305.0539},{"date":"2024-02-05","close":311.1629},{"date":"2024-02-06","close":312.4409},{"date":"2024-02-07","close":313.2831},{"date":"2024-02-08","close":311.7438},{"date":"2024-02-09","close":307.058},{"date":"2024-02-12","close":311.3856},{"date":"2024-02-13","close":302.8755},{"date":"2024-02-14","close":306.6223},{"date":"2024-02-15","close":312.7797},{"date":"2024-02-16","close":311.6566},{"date":"2024-02-20","close":303.7469},{"date":"2024-02-21","close":307.0386},{"date":"2024-02-22","close":311.8309},{"date":"2024-02-23","close":313.5639},{"date":"2024-02-26","close":315.0161},{"date":"2024-02-27","close":317.1945},{"date":"2024-02-28","close":319.063},{"date":"2024-02-29","close":323.3228},{"date":"2024-03-01","close":325.9756},{"date":"2024-03-04","close":327.8635},{"date":"2024-03-05","close":322.9065},{"date":"2024-03-06","close":324.9397},{"date":"2024-03-07","close":329.3834},{"date":"2024-03-08","close":328.3863},{"date":"2024-03-11","close":324.3007},{"date":"2024-03-12","close":326.4984},{"date":"2024-03-13","close":330.642},{"date":"2024-03-14","close":331.0293},{"date":"2024-03-15","close":335.9185},{"date":"2024-03-18","close":340.6914},{"date":"2024-03-19","close":342.6277},{"date":"2024-03-20","close":345.0966},{"date":"2024-03-21","close":352.9482},{"date":"2024-03-22","close":346.7036},{"date":"2024-03-25","close":344.6125},{"date":"2024-03-26","close":345.0385},{"date":"2024-03-27","close":353.0353},{"date":"2024-03-28","close":354.7586},{"date":"2024-04-01","close":352.1543},{"date":"2024-04-02","close":353.2096},{"date":"2024-04-03","close":363.8205},{"date":"2024-04-04","close":358.0116},{"date":"2024-04-05","close":367.2187},{"date":"2024-04-08","close":361.5744},{"date":"2024-04-09","close":360.0544},{"date":"2024-04-10","close":360.219},{"date":"2024-04-11","close":360.1318},{"date":"2024-04-12","close":353.9841},{"date":"2024-04-15","close":352.3189},{"date":"2024-04-16","close":348.4173},{"date":"2024-04-17","close":346.907},{"date":"2024-04-18","close":346.5294},{"date":"2024-04-19","close":344.6152},{"date":"2024-04-22","close":347.4816},{"date":"2024-04-23","close":352.9619},{"date":"2024-04-24","close":353.2242},{"date":"2024-04-25","close":328.427},{"date":"2024-04-26","close":333.6546},{"date":"2024-04-29","close":339.8928},{"date":"2024-04-30","close":325.0942},{"date":"2024-05-01","close":321.6933},{"date":"2024-05-02","close":325.9395},{"date":"2024-05-03","close":327.2124},{"date":"2024-05-06","close":332.4109},{"date":"2024-05-07","close":335.2288},{"date":"2024-05-08","close":334.7429},{"date":"2024-05-09","close":341.8168},{"date":"2024-05-10","close":344.7415},{"date":"2024-05-13","close":346.5779},{"date":"2024-05-14","close":348.0355},{"date":"2024-05-15","close":349.8428},{"date":"2024-05-16","close":340.7868},{"date":"2024-05-17","close":346.1795},{"date":"2024-05-20","close":352.476},{"date":"2024-05-21","close":348.9003},{"date":"2024-05-22","close":345.8589},{"date":"2024-05-23","close":340.7673},{"date":"2024-05-24","close":339.0183},{"date":"2024-05-28","close":336.6571},{"date":"2024-05-29","close":328.5339},{"date":"2024-05-30","close":329.6416},{"date":"2024-05-31","close":328.9323},{"date":"2024-06-03","close":321.9751},{"date":"2024-06-04","close":318.2924},{"date":"2024-06-05","close":320.1192},{"date":"2024-06-06","close":318.992},{"date":"2024-06-07","close":319.6236},{"date":"2024-06-10","close":320.2747},{"date":"2024-06-11","close":318.0397},{"date":"2024-06-12","close":319.4196},{"date":"2024-06-13","close":317.1166},{"date":"2024-06-14","close":312.3652},{"date":"2024-06-17","close":313.2689},{"date":"2024-06-18","close":315.9312},{"date":"2024-06-20","close":319.8083},{"date":"2024-06-21","close":318.5548},{"date":"2024-06-24","close":320.6536},{"date":"2024-06-25","close":318.1272},{"date":"2024-06-26","close":317.4762},{"date":"2024-06-27","close":318.1855},{"date":"2024-06-28","close":323.6658},{"date":"2024-07-01","close":319.7596},{"date":"2024-07-02","close":318.477},{"date":"2024-07-03","close":321.2463},{"date":"2024-07-05","close":319.0503},{"date":"2024-07-08","close":319.7402},{"date":"2024-07-09","close":316.8252},{"date":"2024-07-10","close":319.1766},{"date":"2024-07-11","close":321.7516},{"date":"2024-07-12","close":326.0853},{"date":"2024-07-15","close":335.9769},{"date":"2024-07-16","close":350.3675},{"date":"2024-07-17","close":347.6662},{"date":"2024-07-18","close":345.9463},{"date":"2024-07-19","close":337.7842},{"date":"2024-07-22","close":339.3941},{"date":"2024-07-23","close":335.7842},{"date":"2024-07-24","close":327.8524},{"date":"2024-07-25","close":335.911},{"date":"2024-07-26","close":341.9405},{"date":"2024-07-29","close":336.1355},{"date":"2024-07-30","close":333.3939},{"date":"2024-07-31","close":337.7648},{"date":"2024-08-01","close":323.4424},{"date":"2024-08-02","close":313.0519},{"date":"2024-08-05","close":309.0811},{"date":"2024-08-06","close":318.4862},{"date":"2024-08-07","close":317.8618},{"date":"2024-08-08","close":327.9694},{"date":"2024-08-09","close":330.0182},{"date":"2024-08-12","close":327.8426},{"date":"2024-08-13","close":330.545},{"date":"2024-08-14","close":329.3646},{"date":"2024-08-15","close":337.2184},{"date":"2024-08-16","close":335.1111},{"date":"2024-08-19","close":336.2525},{"date":"2024-08-20","close":334.9354},{"date":"2024-08-21","close":334.6135},{"date":"2024-08-22","close":334.0183},{"date":"2024-08-23","close":339.9209},{"date":"2024-08-26","close":342.6039},{"date":"2024-08-27","close":342.5649},{"date":"2024-08-28","close":339.716},{"date":"2024-08-29","close":343.0722},{"date":"2024-08-30","close":347.4236},{"date":"2024-09-03","close":331.95},{"date":"2024-09-04","close":328.545},{"date":"2024-09-05","close":325.4327},{"date":"2024-09-06","close":321.335},{"date":"2024-09-09","close":325.901},{"date":"2024-09-10","close":326.0182},{"date":"2024-09-11","close":326.8376},{"date":"2024-09-12","close":331.3061},{"date":"2024-09-13","close":336.8964},{"date":"2024-09-16","close":339.4819},{"date":"2024-09-17","close":345.0723},{"date":"2024-09-18","close":346.4674},{"date":"2024-09-19","close":364.2142},{"date":"2024-09-20","close":359.8336},{"date":"2024-09-23","close":362.1264},{"date":"2024-09-24","close":376.5267},{"date":"2024-09-25","close":369.0339},{"date":"2024-09-26","close":381.4342},{"date":"2024-09-27","close":381.5512},{"date":"2024-09-30","close":381.5902},{"date":"2024-10-01","close":382.8293},{"date":"2024-10-02","close":384.4489},{"date":"2024-10-03","close":381.561},{"date":"2024-10-04","close":387.4149},{"date":"2024-10-07","close":388.5466},{"date":"2024-10-08","close":378.5072},{"date":"2024-10-09","close":386.5367},{"date":"2024-10-10","close":386.9758},{"date":"2024-10-11","close":392.2247},{"date":"2024-10-14","close":384.3513},{"date":"2024-10-15","close":378.5366},{"date":"2024-10-16","close":384.0294},{"date":"2024-10-17","close":384.8781},{"date":"2024-10-18","close":384.2635},{"date":"2024-10-21","close":382.3346},{"date":"2024-10-22","close":380.3567},{"date":"2024-10-23","close":377.6837},{"date":"2024-10-24","close":378.986},{"date":"2024-10-25","close":377.9187},{"date":"2024-10-28","close":382.4619},{"date":"2024-10-29","close":379.4265},{"date":"2024-10-30","close":371.3291},{"date":"2024-10-31","close":368.3525},{"date":"2024-11-01","close":371.7109},{"date":"2024-11-04","close":368.6658},{"date":"2024-11-05","close":375.3729},{"date":"2024-11-06","close":408.184},{"date":"2024-11-07","close":399.6948},{"date":"2024-11-08","close":385.1644},{"date":"2024-11-11","close":388.2682},{"date":"2024-11-12","close":384.8119},{"date":"2024-11-13","close":378.9958},{"date":"2024-11-14","close":379.2797},{"date":"2024-11-15","close":376.0583},{"date":"2024-11-18","close":376.4402},{"date":"2024-11-19","close":374.3546},{"date":"2024-11-20","close":373.5419},{"date":"2024-11-21","close":381.4632},{"date":"2024-11-22","close":389.1984},{"date":"2024-11-25","close":397.1881},{"date":"2024-11-26","close":399.3227},{"date":"2024-11-27","close":395.2788},{"date":"2024-11-29","close":397.6385},{"date":"2024-12-02","close":394.1136},{"date":"2024-12-03","close":390.9315},{"date":"2024-12-04","close":391.1762},{"date":"2024-12-05","close":386.7408},{"date":"2024-12-06","close":386.7897},{"date":"2024-12-09","close":390.9315},{"date":"2024-12-10","close":380.2882},{"date":"2024-12-11","close":380.7582},{"date":"2024-12-12","close":372.837},{"date":"2024-12-13","close":372.5726},{"date":"2024-12-16","close":371.0158},{"date":"2024-12-17","close":367.9608},{"date":"2024-12-18","close":356.2993},{"date":"2024-12-19","close":352.8527},{"date":"2024-12-20","close":358.4044},{"date":"2024-12-23","close":357.768},{"date":"2024-12-24","close":359.9026},{"date":"2024-12-26","close":359.4619},{"date":"2024-12-27","close":357.2491},{"date":"2024-12-30","close":355.4376},{"date":"2024-12-31","close":355.1928},{"date":"2025-01-02","close":352.2652},{"date":"2025-01-03","close":356.2014},{"date":"2025-01-06","close":356.6028},{"date":"2025-01-07","close":355.4279},{"date":"2025-01-08","close":353.5381},{"date":"2025-01-10","close":343.6782},{"date":"2025-01-13","close":354.9383},{"date":"2025-01-14","close":363.8191},{"date":"2025-01-15","close":367.0699},{"date":"2025-01-16","close":372.6118},{"date":"2025-01-17","close":377.9677},{"date":"2025-01-21","close":391.4802},{"date":"2025-01-22","close":390.7431},{"date":"2025-01-23","close":399.3813},{"date":"2025-01-24","close":400.5901},{"date":"2025-01-27","close":388.1586},{"date":"2025-01-28","close":383.5496},{"date":"2025-01-29","close":386.4388},{"date":"2025-01-30","close":368.504},{"date":"2025-01-31","close":365.0251},{"date":"2025-02-03","close":355.3059},{"date":"2025-02-04","close":355.699},{"date":"2025-02-05","close":352.6525},{"date":"2025-02-06","close":359.1385},{"date":"2025-02-07","close":357.5957},{"date":"2025-02-10","close":356.9471},{"date":"2025-02-11","close":355.9742},{"date":"2025-02-12","close":345.9602},{"date":"2025-02-13","close":347.5915},{"date":"2025-02-14","close":347.218},{"date":"2025-02-18","close":347.8863},{"date":"2025-02-19","close":346.9035},{"date":"2025-02-20","close":343.12},{"date":"2025-02-21","close":334.1674},{"date":"2025-02-24","close":333.0667},{"date":"2025-02-25","close":336.4473},{"date":"2025-02-26","close":336.6635},{"date":"2025-02-27","close":334.1281},{"date":"2025-02-28","close":338.0099},{"date":"2025-03-03","close":326.3056},{"date":"2025-03-04","close":321.1069},{"date":"2025-03-05","close":332.6441},{"date":"2025-03-06","close":335.1206},{"date":"2025-03-07","close":344.2502},{"date":"2025-03-10","close":339.2481},{"date":"2025-03-11","close":333.902},{"date":"2025-03-12","close":332.2903},{"date":"2025-03-13","close":327.5536},{"date":"2025-03-14","close":333.7743},{"date":"2025-03-17","close":336.7225},{"date":"2025-03-18","close":330.8949},{"date":"2025-03-19","close":332.7719},{"date":"2025-03-20","close":330.4428},{"date":"2025-03-21","close":329.981},{"date":"2025-03-24","close":335.7693},{"date":"2025-03-25","close":336.7028},{"date":"2025-03-26","close":335.2189},{"date":"2025-03-27","close":333.4402},{"date":"2025-03-28","close":323.9962},{"date":"2025-03-31","close":324.1042},{"date":"2025-04-01","close":324.8609},{"date":"2025-04-02","close":328.8803},{"date":"2025-04-03","close":300.4794},{"date":"2025-04-04","close":283.1047},{"date":"2025-04-07","close":275.2233},{"date":"2025-04-08","close":269.209},{"date":"2025-04-09","close":295.8114},{"date":"2025-04-10","close":284.1661},{"date":"2025-04-11","close":288.382},{"date":"2025-04-14","close":292.9713},{"date":"2025-04-15","close":288.3624},{"date":"2025-04-16","close":285.1292},{"date":"2025-04-17","close":289.1682},{"date":"2025-04-21","close":281.1697},{"date":"2025-04-22","close":287.5192},{"date":"2025-04-23","close":292.0614},{"date":"2025-04-24","close":303.0124},{"date":"2025-04-25","close":302.6075},{"date":"2025-04-28","close":303.2099},{"date":"2025-04-29","close":303.5456},{"date":"2025-04-30","close":305.3922},{"date":"2025-05-01","close":310.0234},{"date":"2025-05-02","close":319.6215},{"date":"2025-05-05","close":319.0587},{"date":"2025-05-06","close":316.8665},{"date":"2025-05-07","close":316.274},{"date":"2025-05-08","close":320.1844},{"date":"2025-05-09","close":321.5372},{"date":"2025-05-12","close":338.2549},{"date":"2025-05-13","close":348.1197},{"date":"2025-05-14","close":345.2757},{"date":"2025-05-15","close":345.4239},{"date":"2025-05-16","close":349.1466},{"date":"2025-05-19","close":348.1493},{"date":"2025-05-20","close":345.1079},{"date":"2025-05-21","close":338.2154},{"date":"2025-05-22","close":340.8618},{"date":"2025-05-23","close":339.0844},{"date":"2025-05-27","close":347.1026},{"date":"2025-05-28","close":345.1079},{"date":"2025-05-29","close":347.3791},{"date":"2025-05-30","close":343.6662},{"date":"2025-06-02","close":340.3483},{"date":"2025-06-03","close":345.019},{"date":"2025-06-04","close":344.9499},{"date":"2025-06-05","close":344.5846},{"date":"2025-06-06","close":348.9195},{"date":"2025-06-09","close":353.5803},{"date":"2025-06-10","close":354.074},{"date":"2025-06-11","close":358.5868},{"date":"2025-06-12","close":356.4341},{"date":"2025-06-13","close":352.5731},{"date":"2025-06-16","close":357.8955},{"date":"2025-06-17","close":353.1952},{"date":"2025-06-18","close":355.2886},{"date":"2025-06-20","close":355.9996},{"date":"2025-06-23","close":361.638},{"date":"2025-06-24","close":368.3428},{"date":"2025-06-25","close":366.9209},{"date":"2025-06-26","close":377.0918},{"date":"2025-06-27","close":379.8863},{"date":"2025-06-30","close":383.3423},{"date":"2025-07-01","close":386.0184},{"date":"2025-07-02","close":393.4342},{"date":"2025-07-03","close":392.8714},{"date":"2025-07-07","close":386.601},{"date":"2025-07-08","close":389.3461},{"date":"2025-07-09","close":397.1372},{"date":"2025-07-10","close":403.2101},{"date":"2025-07-11","close":400.8303},{"date":"2025-07-14","close":400.6822},{"date":"2025-07-15","close":399.5664},{"date":"2025-07-16","close":407.7031},{"date":"2025-07-17","close":412.828},{"date":"2025-07-18","close":408.5226},{"date":"2025-07-21","close":406.4117},{"date":"2025-07-22","close":413.4681},{"date":"2025-07-23","close":423.7753},{"date":"2025-07-24","close":425.6881},{"date":"2025-07-25","close":429.8804},{"date":"2025-07-28","close":429.0776},{"date":"2025-07-29","close":426.1926},{"date":"2025-07-30","close":430.2261},{"date":"2025-07-31","close":434.0911},{"date":"2025-08-01","close":424.8448},{"date":"2025-08-04","close":429.8099},{"date":"2025-08-05","close":430.3351},{"date":"2025-08-06","close":423.8835},{"date":"2025-08-07","close":413.3786},{"date":"2025-08-08","close":412.784},{"date":"2025-08-11","close":404.8755},{"date":"2025-08-12","close":409.0081},{"date":"2025-08-13","close":409.9893},{"date":"2025-08-14","close":413.7552},{"date":"2025-08-15","close":404.1323},{"date":"2025-08-18","close":408.9388},{"date":"2025-08-19","close":412.3578},{"date":"2025-08-20","close":416.8175},{"date":"2025-08-21","close":414.1417},{"date":"2025-08-22","close":431.7622},{"date":"2025-08-25","close":428.4224},{"date":"2025-08-26","close":427.3918},{"date":"2025-08-27","close":428.7891},{"date":"2025-08-28","close":431.009},{"date":"2025-08-29","close":415.2814},{"date":"2025-09-02","close":412.3182},{"date":"2025-09-03","close":411.3965},{"date":"2025-09-04","close":416.4508},{"date":"2025-09-05","close":419.2851},{"date":"2025-09-08","close":418.9878},{"date":"2025-09-09","close":414.3399},{"date":"2025-09-10","close":419.1167},{"date":"2025-09-11","close":427.5107},{"date":"2025-09-12","close":427.6494},{"date":"2025-09-15","close":432.0298},{"date":"2025-09-16","close":436.7174},{"date":"2025-09-17","close":446.6177},{"date":"2025-09-18","close":462.7715},{"date":"2025-09-19","close":462.3553},{"date":"2025-09-22","close":467.8654},{"date":"2025-09-23","close":467.033},{"date":"2025-09-24","close":465.5762},{"date":"2025-09-25","close":459.5606},{"date":"2025-09-26","close":461.5823},{"date":"2025-09-29","close":467.3798},{"date":"2025-09-30","close":472.8701},{"date":"2025-10-01","close":476.5072},{"date":"2025-10-02","close":486.1698},{"date":"2025-10-03","close":493.3845},{"date":"2025-10-06","close":490.9366},{"date":"2025-10-07","close":482.3444},{"date":"2025-10-08","close":497.6162},{"date":"2025-10-09","close":495.872},{"date":"2025-10-10","close":486.8932},{"date":"2025-10-13","close":500.2325},{"date":"2025-10-14","close":522.7388},{"date":"2025-10-15","close":529.2598},{"date":"2025-10-16","close":536.1078},{"date":"2025-10-17","close":522.3523},{"date":"2025-10-20","close":527.912},{"date":"2025-10-21","close":521.4221},{"date":"2025-10-22","close":510.7482},{"date":"2025-10-23","close":517.2977},{"date":"2025-10-24","close":519.514},{"date":"2025-10-27","close":523.8273},{"date":"2025-10-28","close":521.2433},{"date":"2025-10-29","close":581.8878},{"date":"2025-10-30","close":579.5622},{"date":"2025-10-31","close":573.7085},{"date":"2025-11-03","close":567.0795},{"date":"2025-11-04","close":544.2111},{"date":"2025-11-05","close":565.6484},{"date":"2025-11-06","close":566.2745},{"date":"2025-11-07","close":559.6356},{"date":"2025-11-10","close":567.3379},{"date":"2025-11-11","close":564.4359},{"date":"2025-11-12","close":569.4946},{"date":"2025-11-13","close":550.1443},{"date":"2025-11-14","close":550.6214},{"date":"2025-11-17","close":548.6536},{"date":"2025-11-18","close":543.5154},{"date":"2025-11-19","close":549.707},{"date":"2025-11-20","close":542.77},{"date":"2025-11-21","close":547.0435},{"date":"2025-11-24","close":556.1571},{"date":"2025-11-25","close":563.124},{"date":"2025-11-26","close":570.2002},{"date":"2025-11-28","close":572.2177},{"date":"2025-12-01","close":564.5651},{"date":"2025-12-02","close":578.8864},{"date":"2025-12-03","close":587.8509},{"date":"2025-12-04","close":595.4638},{"date":"2025-12-05","close":599.4591},{"date":"2025-12-08","close":592.8301},{"date":"2025-12-09","close":590.7033},{"date":"2025-12-10","close":611.5641},{"date":"2025-12-11","close":621.761},{"date":"2025-12-12","close":594.2115},{"date":"2025-12-15","close":586.1316},{"date":"2025-12-16","close":585.3067},{"date":"2025-12-17","close":558.433},{"date":"2025-12-18","close":562.3488},{"date":"2025-12-19","close":572.6749},{"date":"2025-12-22","close":578.8268},{"date":"2025-12-23","close":578.8367},{"date":"2025-12-24","close":580.1685},{"date":"2025-12-26","close":579.4132},{"date":"2025-12-29","close":575.0502},{"date":"2025-12-30","close":573.8377},{"date":"2025-12-31","close":569.3455},{"date":"2026-01-02","close":594.7283},{"date":"2026-01-05","close":612.3095},{"date":"2026-01-06","close":619.2565},{"date":"2026-01-07","close":592.85},{"date":"2026-01-08","close":604.3885},{"date":"2026-01-09","close":613.8202},{"date":"2026-01-12","close":625.8954},{"date":"2026-01-13","close":632.6138},{"date":"2026-01-14","close":634.8202},{"date":"2026-01-15","close":643.1983},{"date":"2026-01-16","close":642.9101},{"date":"2026-01-20","close":626.6309},{"date":"2026-01-21","close":642.9492},{"date":"2026-01-22","close":645.9677},{"date":"2026-01-23","close":624.2598},{"date":"2026-01-26","close":633.5248},{"date":"2026-01-27","close":636.5035},{"date":"2026-01-28","close":640.8571},{"date":"2026-01-29","close":662.7344},{"date":"2026-01-30","close":654.884},{"date":"2026-02-02","close":688.3077},{"date":"2026-02-03","close":700.2425},{"date":"2026-02-04","close":689.2142},{"date":"2026-02-05","close":675.7551},{"date":"2026-02-06","close":723.4647},{"date":"2026-02-09","close":739.3248},{"date":"2026-02-10","close":739.5738},{"date":"2026-02-11","close":772.0809},{"date":"2026-02-12","close":755.4339},{"date":"2026-02-13","close":771.284},{"date":"2026-02-17","close":761.8795},{"date":"2026-02-18","close":749.1377},{"date":"2026-02-19","close":757.6654},{"date":"2026-02-20","close":756.8784},{"date":"2026-02-23","close":753.6207},{"date":"2026-02-24","close":765.3364},{"date":"2026-02-25","close":763.7225},{"date":"2026-02-26","close":750.0941},{"date":"2026-02-27","close":740.0321},{"date":"2026-03-02","close":749.4864},{"date":"2026-03-03","close":719.4599},{"date":"2026-03-04","close":729.213},{"date":"2026-03-05","close":703.4205},{"date":"2026-03-06","close":678.3354},{"date":"2026-03-09","close":702.1653},{"date":"2026-03-10","close":713.9806},{"date":"2026-03-11","close":704.9248},{"date":"2026-03-12","close":698.0508},{"date":"2026-03-13","close":691.3761},{"date":"2026-03-16","close":697.1443},{"date":"2026-03-17","close":699.3559},{"date":"2026-03-18","close":691.0075},{"date":"2026-03-19","close":686.0562},{"date":"2026-03-20","close":678.3154},{"date":"2026-03-23","close":699.057},{"date":"2026-03-24","close":713.9308},{"date":"2026-03-25","close":716.3317},{"date":"2026-03-26","close":700.5414},{"date":"2026-03-27","close":692.7808},{"date":"2026-03-30","close":664.9161},{"date":"2026-03-31","close":705.7916},{"date":"2026-04-01","close":727.5692},{"date":"2026-04-02","close":714.5186},{"date":"2026-04-06","close":718.5234},{"date":"2026-04-07","close":721.7114},{"date":"2026-04-08","close":768.6738},{"date":"2026-04-09","close":784.1055},{"date":"2026-04-10","close":787.682},{"date":"2026-04-13","close":788.7479},{"date":"2026-04-14","close":791.2584},{"date":"2026-04-15","close":767.2691},{"date":"2026-04-16","close":769.7498},{"date":"2026-04-17","close":791.6569},{"date":"2026-04-20","close":796.8971},{"date":"2026-04-21","close":798.9433},{"date":"2026-04-22","close":807.3474},{"date":"2026-04-23","close":833.6678},{"date":"2026-04-24","close":829.2261},{"date":"2026-04-27","close":827.2299},{"date":"2026-04-28","close":816.3305},{"date":"2026-04-29","close":808.5252},{"date":"2026-04-30","close":888.4345},{"date":"2026-05-01","close":887.9953},{"date":"2026-05-04","close":873.1333},{"date":"2026-05-05","close":902.8872},{"date":"2026-05-06","close":925.1852},{"date":"2026-05-07","close":894.004},{"date":"2026-05-08","close":895.7607},{"date":"2026-05-11","close":925.0454},{"date":"2026-05-12","close":910.423},{"date":"2026-05-13","close":900.6015},{"date":"2026-05-14","close":918.4878},{"date":"2026-05-15","close":886.6379},{"date":"2026-05-18","close":862.3237},{"date":"2026-05-19","close":858.5309},{"date":"2026-05-20","close":870.9175},{"date":"2026-05-21","close":864.32},{"date":"2026-05-22","close":878.2337},{"date":"2026-05-26","close":906.8398},{"date":"2026-05-27","close":908.2172},{"date":"2026-05-28","close":885.9991},{"date":"2026-05-29","close":874.2213},{"date":"2026-06-01","close":863.7311},{"date":"2026-06-02","close":908.0974},{"date":"2026-06-03","close":924.4366},{"date":"2026-06-04","close":938.7097},{"date":"2026-06-05","close":902.5778},{"date":"2026-06-08","close":913.9164},{"date":"2026-06-09","close":912.9782},{"date":"2026-06-10","close":854.5484},{"date":"2026-06-11","close":895.9403},{"date":"2026-06-12","close":908.856},{"date":"2026-06-15","close":932.172},{"date":"2026-06-16","close":943.6803},{"date":"2026-06-17","close":954.1206},{"date":"2026-06-18","close":983.9643},{"date":"2026-06-22","close":1020.3557},{"date":"2026-06-23","close":982.3873},{"date":"2026-06-24","close":992.5781},{"date":"2026-06-25","close":1055.0203},{"date":"2026-06-26","close":995.5924},{"date":"2026-06-29","close":1031.2452},{"date":"2026-06-30","close":1062.8955},{"date":"2026-07-01","close":989.5438},{"date":"2026-07-02","close":961.7163},{"date":"2026-07-06","close":968.0943},{"date":"2026-07-07","close":938.3503},{"date":"2026-07-08","close":946.2954},{"date":"2026-07-09","close":936.6236},{"date":"2026-07-10","close":950.6172},{"date":"2026-07-13","close":929.7166},{"date":"2026-07-14","close":931.5831},{"date":"2026-07-15","close":912.5789},{"date":"2026-07-16","close":875.5188},{"date":"2026-07-17","close":878.623},{"date":"2026-07-20","close":864.3},{"date":"2026-07-21","close":889.97},{"date":"2026-07-22","close":889.31},{"date":"2026-07-23","close":894.54},{"date":"2026-07-24","close":888.73},{"date":"2026-07-27","close":873.28},{"date":"2026-07-28","close":840.85},{"date":"2026-07-29","close":782.71},{"date":"2026-07-30","close":809.14},{"date":"2026-07-31","close":814.81},{"date":"2026-08-03","close":830.03},{"date":"2026-08-04","close":876.54},{"date":"2026-08-05","close":871.08},{"date":"2026-08-06","close":856.96},{"date":"2026-08-07","close":842.19},{"date":"2026-08-10","close":837.58},{"date":"2026-08-11","close":843.37},{"date":"2026-08-12","close":855.6},{"date":"2026-08-13","close":854.6},{"date":"2026-08-14","close":856.57},{"date":"2026-08-17","close":881.65},{"date":"2026-08-18","close":840.87},{"date":"2026-08-19","close":816.15},{"date":"2026-08-20","close":815.39},{"date":"2026-08-21","close":827.9},{"date":"2026-08-24","close":811.02},{"date":"2026-08-25","close":811.29},{"date":"2026-08-26","close":821.93},{"date":"2026-08-27","close":817.0},{"date":"2026-08-28","close":800.25},{"date":"2026-08-31","close":797.47},{"date":"2026-09-01","close":779.16},{"date":"2026-09-02","close":792.28},{"date":"2026-09-03","close":800.14},{"date":"2026-09-04","close":813.94},{"date":"2026-09-08","close":822.48},{"date":"2026-09-09","close":815.56},{"date":"2026-09-10","close":805.0},{"date":"2026-09-11","close":818.57},{"date":"2026-09-14","close":784.0},{"date":"2026-09-15","close":783.54},{"date":"2026-09-16","close":782.72},{"date":"2026-09-17","close":798.57},{"date":"2026-09-18","close":808.99},{"date":"2026-09-21","close":816.5},{"date":"2026-09-22","close":808.01},{"date":"2026-09-23","close":812.02},{"date":"2026-09-24","close":805.25},{"date":"2026-09-25","close":821.58},{"date":"2026-09-28","close":819.95},{"date":"2026-09-29","close":826.64},{"date":"2026-09-30","close":810.79},{"date":"2026-10-01","close":826.35},{"date":"2026-10-02","close":845.42},{"date":"2026-10-05","close":848.14},{"date":"2026-10-06","close":863.44},{"date":"2026-10-07","close":813.83},{"date":"2026-10-08","close":796.18},{"date":"2026-10-09","close":800.47},{"date":"2026-10-12","close":799.37},{"date":"2026-10-13","close":772.78},{"date":"2026-10-14","close":748.98},{"date":"2026-10-15","close":735.64},{"date":"2026-10-16","close":730.76},{"date":"2026-10-19","close":725.79},{"date":"2026-10-20","close":725.24},{"date":"2026-10-21","close":740.21},{"date":"2026-10-22","close":703.79}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":704.05,"low_30d":695.33,"support":713.49,"high_30d":876.95,"change_1d":-4.9,"change_7d":-3.7,"change_30d":-14.0,"resistance":858.79,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.24,"per":13.69,"quarter":"2024-Q2"},{"pbr":11.7,"per":16.67,"quarter":"2024-Q3"},{"pbr":10.84,"per":15.89,"quarter":"2024-Q4"},{"pbr":10.67,"per":15.77,"quarter":"2025-Q1"},{"pbr":12.22,"per":19.88,"quarter":"2025-Q2"},{"pbr":13.62,"per":24.81,"quarter":"2025-Q3"},{"pbr":15.89,"per":29.84,"quarter":"2025-Q4"},{"pbr":22.5,"per":34.65,"quarter":"2026-Q1"},{"pbr":32.61,"per":44.62,"quarter":"2026-Q2"},{"pbr":21.59,"per":29.56,"quarter":"현재"}],"timeline":[{"close":323.6658,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":381.5902,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":355.1928,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":324.1042,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":383.3423,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":472.8701,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":569.3455,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":705.7916,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1062.8955,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":15.7,"pbr_5y_low":10.67,"per_5y_avg":23.98,"per_5y_low":13.69,"current_pbr":21.59,"current_per":29.56,"pbr_5y_high":32.61,"per_5y_high":44.62,"pbr_5y_median":12.22,"per_5y_median":19.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Farm & Heavy Construction Machinery"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +18.0%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 29.55x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 18.5%"},"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":3.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":18.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":20.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.33,"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":1.58,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":37.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.5,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.24,"per":13.69,"close":323.6658,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":11.7,"per":16.67,"close":381.5902,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.84,"per":15.89,"close":355.1928,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.67,"per":15.77,"close":324.1042,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.22,"per":19.88,"close":383.3423,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":13.62,"per":24.81,"close":472.8701,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":15.89,"per":29.84,"close":569.3455,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":22.5,"per":34.65,"close":705.7916,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":32.61,"per":44.62,"close":1062.8955,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 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":"29.6배"},{"label":"PBR","value":"21.6배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"18.5%"}],"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":8.17,"pbr":null,"per":null,"roa":0.035016421561461473,"roe":0.18525393142562516,"revenue":20543000000.0,"market_cap":null,"net_income":3593000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3778416005451979,"total_assets":102609000000.0,"total_equity":19395000000.0,"profit_margin":0.17490142627659055,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4295000000.0,"operating_margin":0.209073650391861},{"eps":5.54,"pbr":null,"per":null,"roa":0.026677132391418105,"roe":0.13660235798499465,"revenue":17415000000.0,"market_cap":null,"net_income":2549000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.35078954923916167,"total_assets":95550000000.0,"total_equity":18660000000.0,"profit_margin":0.14636807349985645,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3085000000.0,"operating_margin":0.17714613838644847},{"eps":5.16,"pbr":null,"per":null,"roa":0.024354617842470963,"roe":0.11262782625011727,"revenue":19133000000.0,"market_cap":null,"net_income":2401000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.28615481105942614,"total_assets":98585000000.0,"total_equity":21318000000.0,"profit_margin":0.12548999111482778,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2660000000.0,"operating_margin":0.13902681231380337},{"eps":4.95,"pbr":null,"per":null,"roa":0.02443396427733083,"roe":0.11085293832897666,"revenue":17638000000.0,"market_cap":null,"net_income":2290000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.33819027100578297,"total_assets":93722000000.0,"total_equity":20658000000.0,"profit_margin":0.12983331443474316,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3052000000.0,"operating_margin":0.1730354915523302},{"eps":4.72,"pbr":null,"per":null,"roa":0.024123996678660393,"roe":0.11676759016129896,"revenue":16569000000.0,"market_cap":null,"net_income":2179000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.329591405637033,"total_assets":90325000000.0,"total_equity":18661000000.0,"profit_margin":0.13151065242319995,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2919000000.0,"operating_margin":0.1761723700887199},{"eps":4.25,"pbr":null,"per":null,"roa":0.023571916115517687,"roe":0.11086511318979354,"revenue":14249000000.0,"market_cap":null,"net_income":2003000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3479542424029756,"total_assets":84974000000.0,"total_equity":18067000000.0,"profit_margin":0.14057126815916907,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2579000000.0,"operating_margin":0.18099515755491613},{"eps":5.14,"pbr":null,"per":null,"roa":0.03180119411148079,"roe":0.14319429480272947,"revenue":16215000000.0,"market_cap":null,"net_income":2791000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3426456984273821,"total_assets":87764000000.0,"total_equity":19491000000.0,"profit_margin":0.1721245760098674,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2924000000.0,"operating_margin":0.1803268578476719},{"eps":5.17,"pbr":null,"per":null,"roa":0.028560499808746653,"roe":0.1270299530855287,"revenue":16106000000.0,"market_cap":null,"net_income":2464000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3541537315286229,"total_assets":86273000000.0,"total_equity":19397000000.0,"profit_margin":0.15298646467155097,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3147000000.0,"operating_margin":0.19539302123432262},{"eps":5.99,"pbr":null,"per":null,"roa":0.03217097052894308,"roe":0.15650904845300642,"revenue":16689000000.0,"market_cap":null,"net_income":2681000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.37300017975912275,"total_assets":83336000000.0,"total_equity":17130000000.0,"profit_margin":0.16064473605368806,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3482000000.0,"operating_margin":0.20864042183474144},{"eps":6.0576819556147194,"pbr":null,"per":null,"roa":0.03410515756917161,"roe":0.16191394069958615,"revenue":15799000000.0,"market_cap":null,"net_income":2856000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.36958035318691057,"total_assets":83741000000.0,"total_equity":17639000000.0,"profit_margin":0.18077093486929552,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3519000000.0,"operating_margin":0.22273561617823912},{"eps":5.675895277739842,"pbr":null,"per":null,"roa":0.030591247885134207,"roe":0.13727300707910126,"revenue":17070000000.0,"market_cap":null,"net_income":2676000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.33778558875219683,"total_assets":87476000000.0,"total_equity":19494000000.0,"profit_margin":0.15676625659050966,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3134000000.0,"operating_margin":0.18359695371997656},{"eps":5.926177655457817,"pbr":null,"per":null,"roa":0.03219227800117524,"roe":0.13636585484894334,"revenue":16810000000.0,"market_cap":null,"net_income":2794000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.35377751338488994,"total_assets":86791000000.0,"total_equity":20489000000.0,"profit_margin":0.16621058893515764,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3449000000.0,"operating_margin":0.20517549077929803}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":23.6498,"per":13.69,"date":"2024-06","close":323.67,"source":"reported"},{"eps":23.6498,"per":14.28,"date":"2024-07","close":337.76,"source":"reported"},{"eps":23.6498,"per":14.69,"date":"2024-08","close":347.42,"source":"reported"},{"eps":22.8936,"per":16.67,"date":"2024-09","close":381.59,"source":"reported"},{"eps":22.8936,"per":16.09,"date":"2024-10","close":368.35,"source":"reported"},{"eps":22.8936,"per":17.37,"date":"2024-11","close":397.64,"source":"reported"},{"eps":22.3577,"per":15.89,"date":"2024-12","close":355.19,"source":"reported"},{"eps":22.3577,"per":16.33,"date":"2025-01","close":365.03,"source":"reported"},{"eps":22.3577,"per":15.12,"date":"2025-02","close":338.01,"source":"reported"},{"eps":20.55,"per":15.77,"date":"2025-03","close":324.1,"source":"reported"},{"eps":20.55,"per":14.86,"date":"2025-04","close":305.39,"source":"reported"},{"eps":20.55,"per":16.72,"date":"2025-05","close":343.67,"source":"reported"},{"eps":19.28,"per":19.88,"date":"2025-06","close":383.34,"source":"reported"},{"eps":19.28,"per":22.52,"date":"2025-07","close":434.09,"source":"reported"},{"eps":19.28,"per":21.54,"date":"2025-08","close":415.28,"source":"reported"},{"eps":19.06,"per":24.81,"date":"2025-09","close":472.87,"source":"reported"},{"eps":19.06,"per":30.1,"date":"2025-10","close":573.71,"source":"reported"},{"eps":19.06,"per":30.02,"date":"2025-11","close":572.22,"source":"reported"},{"eps":19.08,"per":29.84,"date":"2025-12","close":569.35,"source":"reported"},{"eps":19.08,"per":34.32,"date":"2026-01","close":654.88,"source":"reported"},{"eps":19.08,"per":38.79,"date":"2026-02","close":740.03,"source":"reported"},{"eps":20.37,"per":34.65,"date":"2026-03","close":705.79,"source":"reported"},{"eps":20.37,"per":43.61,"date":"2026-04","close":888.43,"source":"reported"},{"eps":20.37,"per":42.92,"date":"2026-05","close":874.22,"source":"reported"},{"eps":23.82,"per":44.62,"date":"2026-06","close":1062.9,"source":"reported"},{"eps":23.82,"per":34.21,"date":"2026-07","close":814.81,"source":"reported"},{"eps":23.82,"per":33.48,"date":"2026-08","close":797.47,"source":"reported"},{"eps":23.82,"per":34.04,"date":"2026-09","close":810.79,"source":"reported"},{"eps":23.82,"per":29.55,"date":"2026-10","close":703.79,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.39,"std":9.94,"count":29,"current":29.55,"lower_1sd":15.45,"upper_1sd":35.33},"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":"Caterpillar Inc.","phase":"above-fold","symbol_resolved":true}