{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:10.995317+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.7,"direction":"higher_better","percentile":32},{"name":"영업이익 성장률","unit":"%","value":-13.7,"direction":"higher_better","percentile":21}],"summary":"매출 -5.7%","percentile":26},"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":34.2,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.7,"direction":"higher_better","percentile":30}],"summary":"RSI 34","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 35.76x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.77,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.97,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":12.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 2.0x","percentile":40}},"signals":[],"summary":"Deere & Company(DE)은 Industrials 섹터 US 시장 종목입니다, 시가총액 1737.61억. 현재가 $643.71, 전일 대비 +1.1%, 30일 -4.7%. PER 35.8배 / ROE 4.9%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.1,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.10%","value_pct":1.1},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":39.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.97,"direction":"lower_better","percentile":null}],"summary":"배당성향 39%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.1},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-8.619133154793417,"grade":"D","trend":"하락","atr_14":18.982628571428556,"rsi_14":34.24328455994758,"sma_20":657.335,"sma_60":650.1243333333333,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.2로 약세 구간입니다. MACD(-8.62)가 시그널선(-5.81)을 하회합니다(데드크로스). SMA20 657, SMA60 650 — 혼조세입니다. 볼린저밴드 613~701 (현재 위치 34%).","bb_lower":613.4335688160397,"bb_upper":701.2364311839603,"macd_signal":-5.813115789570854},"change_pct":1.11,"chart_data":[{"date":"2024-10-23","open":398.02,"high":402.4,"low":397.05,"close":399.38,"volume":1112700,"rsi_14":49.9,"sma_20":409.01,"sma_60":388.38,"sma_120":383.48},{"date":"2024-10-24","open":399.72,"high":402.43,"low":397.94,"close":401.76,"volume":718300,"rsi_14":53.12,"sma_20":408.99,"sma_60":389.03,"sma_120":383.56},{"date":"2024-10-25","open":403.64,"high":405.35,"low":398.19,"close":398.69,"volume":591000,"rsi_14":51.87,"sma_20":408.49,"sma_60":389.86,"sma_120":383.61},{"date":"2024-10-28","open":399.73,"high":403.96,"low":399.0,"close":403.01,"volume":828300,"rsi_14":62.28,"sma_20":408.24,"sma_60":390.84,"sma_120":383.67},{"date":"2024-10-29","open":400.91,"high":401.69,"low":396.03,"close":396.84,"volume":758600,"rsi_14":50.56,"sma_20":407.72,"sma_60":391.86,"sma_120":383.67},{"date":"2024-10-30","open":393.54,"high":398.89,"low":392.24,"close":395.52,"volume":785100,"rsi_14":48.96,"sma_20":407.13,"sma_60":392.84,"sma_120":383.64},{"date":"2024-10-31","open":395.1,"high":398.08,"low":392.89,"close":395.52,"volume":746300,"rsi_14":43.06,"sma_20":406.93,"sma_60":393.81,"sma_120":383.61},{"date":"2024-11-01","open":396.61,"high":397.86,"low":389.28,"close":391.35,"volume":1522500,"rsi_14":42.22,"sma_20":406.55,"sma_60":394.67,"sma_120":383.55},{"date":"2024-11-04","open":391.35,"high":397.64,"low":390.46,"close":392.58,"volume":801900,"rsi_14":49.63,"sma_20":406.33,"sma_60":395.6,"sma_120":383.45},{"date":"2024-11-05","open":389.28,"high":394.86,"low":387.8,"close":391.3,"volume":902200,"rsi_14":37.63,"sma_20":406.34,"sma_60":396.52,"sma_120":383.34},{"date":"2024-11-06","open":403.27,"high":406.09,"low":393.0,"close":396.52,"volume":1664000,"rsi_14":50.76,"sma_20":406.35,"sma_60":397.44,"sma_120":383.43},{"date":"2024-11-07","open":398.37,"high":402.64,"low":397.1,"close":401.84,"volume":1073500,"rsi_14":53.09,"sma_20":406.62,"sma_60":398.44,"sma_120":383.55},{"date":"2024-11-08","open":392.99,"high":397.28,"low":384.8,"close":385.13,"volume":1623200,"rsi_14":38.2,"sma_20":405.77,"sma_60":398.78,"sma_120":383.57},{"date":"2024-11-11","open":388.18,"high":393.75,"low":384.26,"close":393.53,"volume":1143200,"rsi_14":46.82,"sma_20":405.52,"sma_60":399.2,"sma_120":383.71},{"date":"2024-11-12","open":393.08,"high":393.08,"low":384.21,"close":384.83,"volume":1144900,"rsi_14":39.34,"sma_20":405.1,"sma_60":399.54,"sma_120":383.77},{"date":"2024-11-13","open":382.19,"high":383.24,"low":378.26,"close":380.63,"volume":1474700,"rsi_14":34.93,"sma_20":404.11,"sma_60":399.82,"sma_120":383.86},{"date":"2024-11-14","open":381.57,"high":386.56,"low":379.0,"close":385.7,"volume":1225000,"rsi_14":40.99,"sma_20":403.58,"sma_60":400.12,"sma_120":384.02},{"date":"2024-11-15","open":383.77,"high":390.52,"low":381.16,"close":389.91,"volume":1168100,"rsi_14":40.91,"sma_20":403.09,"sma_60":400.49,"sma_120":384.27},{"date":"2024-11-18","open":387.23,"high":397.76,"low":387.16,"close":395.36,"volume":1457300,"rsi_14":48.97,"sma_20":402.97,"sma_60":400.88,"sma_120":384.6},{"date":"2024-11-19","open":390.46,"high":393.5,"low":388.74,"close":391.02,"volume":1076500,"rsi_14":46.98,"sma_20":402.64,"sma_60":401.16,"sma_120":384.86},{"date":"2024-11-20","open":395.0,"high":399.67,"low":391.56,"close":395.78,"volume":1487000,"rsi_14":50.17,"sma_20":402.46,"sma_60":401.64,"sma_120":385.11},{"date":"2024-11-21","open":403.4,"high":432.03,"low":401.65,"close":427.63,"volume":4148700,"rsi_14":66.99,"sma_20":403.78,"sma_60":402.64,"sma_120":385.69},{"date":"2024-11-22","open":426.05,"high":437.36,"low":422.42,"close":436.53,"volume":2202200,"rsi_14":69.21,"sma_20":405.72,"sma_60":403.72,"sma_120":386.34},{"date":"2024-11-25","open":437.85,"high":458.75,"low":436.58,"close":452.21,"volume":3266900,"rsi_14":73.64,"sma_20":408.24,"sma_60":405.0,"sma_120":387.1},{"date":"2024-11-26","open":446.29,"high":452.84,"low":444.09,"close":450.59,"volume":1747300,"rsi_14":71.59,"sma_20":410.99,"sma_60":406.26,"sma_120":387.85},{"date":"2024-11-27","open":451.44,"high":456.48,"low":450.65,"close":455.44,"volume":1258700,"rsi_14":71.49,"sma_20":414.05,"sma_60":407.49,"sma_120":388.66},{"date":"2024-11-29","open":455.44,"high":458.46,"low":453.65,"close":455.34,"volume":732200,"rsi_14":82.47,"sma_20":417.11,"sma_60":408.86,"sma_120":389.47},{"date":"2024-12-02","open":453.19,"high":453.78,"low":448.45,"close":452.46,"volume":1318600,"rsi_14":78.72,"sma_20":420.24,"sma_60":410.22,"sma_120":390.29},{"date":"2024-12-03","open":453.5,"high":454.99,"low":448.55,"close":448.84,"volume":1166100,"rsi_14":82.82,"sma_20":423.12,"sma_60":411.42,"sma_120":391.03},{"date":"2024-12-04","open":448.6,"high":451.76,"low":443.03,"close":445.92,"volume":1056400,"rsi_14":83.92,"sma_20":425.91,"sma_60":412.57,"sma_120":391.68},{"date":"2024-12-05","open":447.6,"high":447.98,"low":437.78,"close":437.97,"volume":1159700,"rsi_14":76.37,"sma_20":428.03,"sma_60":413.56,"sma_120":392.27},{"date":"2024-12-06","open":436.38,"high":438.79,"low":432.93,"close":433.94,"volume":1129900,"rsi_14":72.25,"sma_20":429.67,"sma_60":414.51,"sma_120":392.81},{"date":"2024-12-09","open":434.92,"high":442.98,"low":434.06,"close":439.23,"volume":1209100,"rsi_14":72.2,"sma_20":432.44,"sma_60":415.42,"sma_120":393.36},{"date":"2024-12-10","open":437.0,"high":438.52,"low":431.01,"close":433.9,"volume":1215300,"rsi_14":71.49,"sma_20":434.51,"sma_60":416.24,"sma_120":393.88},{"date":"2024-12-11","open":437.81,"high":439.57,"low":435.97,"close":437.88,"volume":1677400,"rsi_14":71.26,"sma_20":437.22,"sma_60":417.08,"sma_120":394.49},{"date":"2024-12-12","open":437.49,"high":437.49,"low":428.53,"close":429.52,"volume":867000,"rsi_14":51.26,"sma_20":439.72,"sma_60":417.72,"sma_120":395.0},{"date":"2024-12-13","open":430.03,"high":432.1,"low":427.12,"close":430.46,"volume":900700,"rsi_14":45.51,"sma_20":442.01,"sma_60":418.23,"sma_120":395.59},{"date":"2024-12-16","open":430.35,"high":431.4,"low":426.12,"close":428.49,"volume":956800,"rsi_14":27.96,"sma_20":443.99,"sma_60":418.77,"sma_120":396.11},{"date":"2024-12-17","open":426.68,"high":434.86,"low":425.14,"close":433.54,"volume":1357100,"rsi_14":35.11,"sma_20":445.94,"sma_60":419.35,"sma_120":396.67},{"date":"2024-12-18","open":433.16,"high":435.22,"low":414.89,"close":416.35,"volume":1423600,"rsi_14":21.92,"sma_20":447.23,"sma_60":419.6,"sma_120":397.1},{"date":"2024-12-19","open":418.37,"high":421.29,"low":412.41,"close":416.96,"volume":1757200,"rsi_14":22.63,"sma_20":448.32,"sma_60":419.93,"sma_120":397.65},{"date":"2024-12-20","open":416.36,"high":426.61,"low":416.09,"close":422.69,"volume":2446400,"rsi_14":29.6,"sma_20":448.07,"sma_60":420.28,"sma_120":398.21},{"date":"2024-12-23","open":422.83,"high":422.83,"low":417.32,"close":422.58,"volume":1093900,"rsi_14":31.1,"sma_20":447.35,"sma_60":420.52,"sma_120":398.79},{"date":"2024-12-24","open":420.85,"high":423.77,"low":419.0,"close":423.03,"volume":383200,"rsi_14":32.92,"sma_20":445.86,"sma_60":420.78,"sma_120":399.4},{"date":"2024-12-26","open":422.01,"high":425.58,"low":420.69,"close":424.01,"volume":444900,"rsi_14":38.37,"sma_20":444.5,"sma_60":421.07,"sma_120":400.06},{"date":"2024-12-27","open":422.53,"high":425.31,"low":417.41,"close":420.32,"volume":735300,"rsi_14":38.58,"sma_20":442.7,"sma_60":421.3,"sma_120":400.74},{"date":"2024-12-30","open":417.56,"high":418.2,"low":412.17,"close":415.02,"volume":792500,"rsi_14":29.72,"sma_20":440.64,"sma_60":421.56,"sma_120":401.34},{"date":"2024-12-31","open":417.45,"high":419.71,"low":413.49,"close":415.69,"volume":772700,"rsi_14":32.09,"sma_20":438.68,"sma_60":421.82,"sma_120":401.86},{"date":"2025-01-02","open":418.02,"high":420.73,"low":409.98,"close":410.27,"volume":1005300,"rsi_14":24.27,"sma_20":436.62,"sma_60":422.02,"sma_120":402.3},{"date":"2025-01-03","open":411.89,"high":414.94,"low":408.8,"close":414.23,"volume":875100,"rsi_14":33.87,"sma_20":434.92,"sma_60":422.39,"sma_120":402.72},{"date":"2025-01-06","open":415.98,"high":420.98,"low":409.98,"close":410.09,"volume":1077900,"rsi_14":30.23,"sma_20":433.42,"sma_60":422.6,"sma_120":403.06},{"date":"2025-01-07","open":409.95,"high":412.15,"low":404.55,"close":405.45,"volume":1223400,"rsi_14":28.85,"sma_20":431.88,"sma_60":422.72,"sma_120":403.3},{"date":"2025-01-08","open":403.3,"high":404.18,"low":400.49,"close":402.24,"volume":878000,"rsi_14":20.83,"sma_20":429.91,"sma_60":422.71,"sma_120":403.54},{"date":"2025-01-10","open":398.21,"high":403.61,"low":395.39,"close":400.84,"volume":1699200,"rsi_14":28.95,"sma_20":428.14,"sma_60":422.72,"sma_120":403.79},{"date":"2025-01-13","open":400.29,"high":424.09,"low":398.4,"close":421.78,"volume":1988700,"rsi_14":52.64,"sma_20":427.23,"sma_60":423.19,"sma_120":404.22},{"date":"2025-01-14","open":422.55,"high":425.24,"low":419.28,"close":424.13,"volume":1224700,"rsi_14":49.85,"sma_20":426.87,"sma_60":423.57,"sma_120":404.72},{"date":"2025-01-15","open":429.7,"high":429.71,"low":418.38,"close":420.77,"volume":1432100,"rsi_14":47.18,"sma_20":426.3,"sma_60":423.96,"sma_120":405.22},{"date":"2025-01-16","open":423.72,"high":431.55,"low":420.4,"close":430.8,"volume":1181300,"rsi_14":54.37,"sma_20":426.33,"sma_60":424.47,"sma_120":405.7},{"date":"2025-01-17","open":439.34,"high":448.57,"low":435.25,"close":446.82,"volume":2315500,"rsi_14":62.4,"sma_20":426.92,"sma_60":425.28,"sma_120":406.27},{"date":"2025-01-21","open":449.8,"high":456.78,"low":444.97,"close":454.39,"volume":1733700,"rsi_14":68.18,"sma_20":428.78,"sma_60":426.22,"sma_120":406.99},{"date":"2025-01-22","open":454.08,"high":455.54,"low":449.9,"close":451.05,"volume":1132200,"rsi_14":69.73,"sma_20":430.44,"sma_60":427.07,"sma_120":407.72},{"date":"2025-01-23","open":452.44,"high":466.92,"low":451.94,"close":465.74,"volume":1934700,"rsi_14":74.76,"sma_20":432.55,"sma_60":428.13,"sma_120":408.58},{"date":"2025-01-24","open":465.49,"high":470.41,"low":463.42,"close":469.71,"volume":1400800,"rsi_14":79.83,"sma_20":434.87,"sma_60":429.31,"sma_120":409.59},{"date":"2025-01-27","open":470.92,"high":475.23,"low":465.14,"close":474.99,"volume":1418500,"rsi_14":80.1,"sma_20":437.43,"sma_60":430.51,"sma_120":410.67},{"date":"2025-01-28","open":473.28,"high":476.65,"low":467.31,"close":470.91,"volume":1642400,"rsi_14":80.14,"sma_20":439.74,"sma_60":431.74,"sma_120":411.8},{"date":"2025-01-29","open":471.9,"high":473.71,"low":468.3,"close":469.12,"volume":977000,"rsi_14":82.47,"sma_20":442.15,"sma_60":432.97,"sma_120":412.9},{"date":"2025-01-30","open":466.75,"high":474.43,"low":465.45,"close":470.91,"volume":1122300,"rsi_14":85.53,"sma_20":444.91,"sma_60":434.22,"sma_120":414.02},{"date":"2025-01-31","open":469.94,"high":470.52,"low":465.09,"close":467.55,"volume":1400700,"rsi_14":83.83,"sma_20":447.56,"sma_60":435.49,"sma_120":415.08},{"date":"2025-02-03","open":455.37,"high":460.79,"low":450.46,"close":458.22,"volume":1397700,"rsi_14":70.95,"sma_20":450.0,"sma_60":436.58,"sma_120":416.09},{"date":"2025-02-04","open":459.8,"high":465.65,"low":456.2,"close":463.34,"volume":1045500,"rsi_14":71.84,"sma_20":452.5,"sma_60":437.78,"sma_120":417.15},{"date":"2025-02-05","open":463.57,"high":465.02,"low":455.92,"close":458.83,"volume":1084600,"rsi_14":70.94,"sma_20":454.99,"sma_60":438.81,"sma_120":418.12},{"date":"2025-02-06","open":462.43,"high":462.44,"low":454.69,"close":456.18,"volume":809300,"rsi_14":65.2,"sma_20":457.57,"sma_60":439.71,"sma_120":419.07},{"date":"2025-02-07","open":459.56,"high":460.59,"low":454.24,"close":456.79,"volume":898000,"rsi_14":57.32,"sma_20":460.35,"sma_60":440.9,"sma_120":419.84},{"date":"2025-02-10","open":458.75,"high":462.95,"low":455.22,"close":461.09,"volume":1348800,"rsi_14":55.17,"sma_20":463.42,"sma_60":442.02,"sma_120":420.61},{"date":"2025-02-11","open":460.64,"high":467.68,"low":460.01,"close":465.33,"volume":1489000,"rsi_14":60.86,"sma_20":465.64,"sma_60":443.37,"sma_120":421.45},{"date":"2025-02-12","open":459.94,"high":468.74,"low":455.19,"close":467.55,"volume":2038900,"rsi_14":51.69,"sma_20":467.85,"sma_60":444.82,"sma_120":422.32},{"date":"2025-02-13","open":445.9,"high":465.41,"low":442.68,"close":457.4,"volume":3058400,"rsi_14":39.64,"sma_20":469.72,"sma_60":446.01,"sma_120":423.06},{"date":"2025-02-14","open":461.01,"high":472.04,"low":458.26,"close":471.14,"volume":1919300,"rsi_14":47.16,"sma_20":471.78,"sma_60":447.36,"sma_120":423.93},{"date":"2025-02-18","open":471.9,"high":492.6,"low":470.92,"close":492.07,"volume":2367600,"rsi_14":62.49,"sma_20":474.08,"sma_60":448.98,"sma_120":424.93},{"date":"2025-02-19","open":486.77,"high":505.31,"low":486.62,"close":499.64,"volume":2095200,"rsi_14":66.86,"sma_20":476.39,"sma_60":450.8,"sma_120":425.98},{"date":"2025-02-20","open":498.53,"high":499.63,"low":483.78,"close":486.41,"volume":1514500,"rsi_14":57.6,"sma_20":478.19,"sma_60":452.32,"sma_120":426.98},{"date":"2025-02-21","open":487.86,"high":489.34,"low":478.04,"close":480.71,"volume":1104300,"rsi_14":56.31,"sma_20":478.95,"sma_60":453.19,"sma_120":427.91},{"date":"2025-02-24","open":480.71,"high":483.04,"low":473.03,"close":475.38,"volume":1245800,"rsi_14":58.56,"sma_20":479.24,"sma_60":453.82,"sma_120":428.77},{"date":"2025-02-25","open":477.47,"high":481.47,"low":473.72,"close":478.37,"volume":1214700,"rsi_14":57.66,"sma_20":479.41,"sma_60":454.24,"sma_120":429.62},{"date":"2025-02-26","open":480.73,"high":481.45,"low":468.39,"close":469.47,"volume":1557700,"rsi_14":55.19,"sma_20":479.34,"sma_60":454.53,"sma_120":430.39},{"date":"2025-02-27","open":473.2,"high":478.24,"low":470.1,"close":471.46,"volume":1328600,"rsi_14":57.5,"sma_20":479.46,"sma_60":454.77,"sma_120":431.13},{"date":"2025-02-28","open":470.85,"high":476.03,"low":463.62,"close":471.7,"volume":1995800,"rsi_14":57.34,"sma_20":479.5,"sma_60":455.02,"sma_120":431.94},{"date":"2025-03-03","open":474.91,"high":475.5,"low":454.78,"close":457.02,"volume":1487700,"rsi_14":48.18,"sma_20":478.96,"sma_60":455.07,"sma_120":432.64},{"date":"2025-03-04","open":445.22,"high":454.53,"low":439.18,"close":449.71,"volume":2325900,"rsi_14":43.21,"sma_20":478.53,"sma_60":455.05,"sma_120":433.23},{"date":"2025-03-05","open":451.68,"high":459.97,"low":449.97,"close":458.66,"volume":1291500,"rsi_14":46.35,"sma_20":478.29,"sma_60":455.24,"sma_120":433.9},{"date":"2025-03-06","open":459.15,"high":475.72,"low":456.5,"close":473.71,"volume":1695800,"rsi_14":56.44,"sma_20":479.05,"sma_60":455.82,"sma_120":434.69},{"date":"2025-03-07","open":469.22,"high":490.81,"low":469.22,"close":490.17,"volume":2615900,"rsi_14":57.36,"sma_20":480.78,"sma_60":456.74,"sma_120":435.63},{"date":"2025-03-10","open":488.21,"high":495.43,"low":471.46,"close":479.53,"volume":2174100,"rsi_14":44.73,"sma_20":481.94,"sma_60":457.4,"sma_120":436.41},{"date":"2025-03-11","open":474.8,"high":479.3,"low":463.77,"close":466.51,"volume":1492200,"rsi_14":36.69,"sma_20":482.22,"sma_60":457.93,"sma_120":437.08},{"date":"2025-03-12","open":466.01,"high":467.6,"low":454.45,"close":462.45,"volume":1679800,"rsi_14":39.61,"sma_20":482.07,"sma_60":458.32,"sma_120":437.7},{"date":"2025-03-13","open":464.58,"high":470.92,"low":456.69,"close":458.25,"volume":1314500,"rsi_14":40.13,"sma_20":481.6,"sma_60":458.78,"sma_120":438.25},{"date":"2025-03-14","open":462.94,"high":472.22,"low":461.55,"close":468.47,"volume":1018000,"rsi_14":47.09,"sma_20":482.16,"sma_60":459.39,"sma_120":438.81},{"date":"2025-03-17","open":468.3,"high":476.89,"low":466.52,"close":473.23,"volume":893000,"rsi_14":47.87,"sma_20":482.27,"sma_60":460.13,"sma_120":439.45},{"date":"2025-03-18","open":473.01,"high":476.85,"low":469.88,"close":472.07,"volume":931700,"rsi_14":51.15,"sma_20":481.25,"sma_60":460.75,"sma_120":440.05},{"date":"2025-03-19","open":469.7,"high":473.69,"low":468.15,"close":470.34,"volume":841700,"rsi_14":49.5,"sma_20":479.76,"sma_60":461.64,"sma_120":440.62},{"date":"2025-03-20","open":467.0,"high":471.45,"low":459.24,"close":468.0,"volume":1153400,"rsi_14":48.39,"sma_20":478.82,"sma_60":462.48,"sma_120":441.21},{"date":"2025-03-21","open":464.64,"high":466.7,"low":459.44,"close":463.49,"volume":1685000,"rsi_14":53.1,"sma_20":477.94,"sma_60":463.15,"sma_120":441.71},{"date":"2025-03-24","open":467.62,"high":474.09,"low":465.19,"close":470.88,"volume":903800,"rsi_14":60.13,"sma_20":477.71,"sma_60":463.94,"sma_120":442.23},{"date":"2025-03-25","open":472.6,"high":473.04,"low":468.12,"close":469.87,"volume":808200,"rsi_14":55.81,"sma_20":477.28,"sma_60":464.71,"sma_120":442.74},{"date":"2025-03-26","open":472.36,"high":475.72,"low":468.15,"close":474.47,"volume":811200,"rsi_14":50.44,"sma_20":477.53,"sma_60":465.54,"sma_120":443.3},{"date":"2025-03-27","open":472.79,"high":481.3,"low":469.75,"close":470.65,"volume":1193200,"rsi_14":36.71,"sma_20":477.49,"sma_60":466.37,"sma_120":443.83},{"date":"2025-03-28","open":468.56,"high":470.48,"low":454.0,"close":456.51,"volume":1183600,"rsi_14":35.04,"sma_20":476.72,"sma_60":467.04,"sma_120":444.3},{"date":"2025-03-31","open":453.62,"high":465.58,"low":451.28,"close":462.08,"volume":1496300,"rsi_14":45.56,"sma_20":476.89,"sma_60":467.8,"sma_120":444.81},{"date":"2025-04-01","open":462.09,"high":472.12,"low":458.79,"close":471.04,"volume":1253600,"rsi_14":54.77,"sma_20":477.9,"sma_60":468.81,"sma_120":445.42},{"date":"2025-04-02","open":466.11,"high":467.14,"low":457.58,"close":463.61,"volume":1394700,"rsi_14":52.46,"sma_20":478.07,"sma_60":469.62,"sma_120":446.01},{"date":"2025-04-03","open":449.48,"high":456.51,"low":439.68,"close":440.52,"volume":2287700,"rsi_14":33.39,"sma_20":476.3,"sma_60":470.11,"sma_120":446.36},{"date":"2025-04-04","open":419.85,"high":431.99,"low":413.53,"close":423.2,"volume":3609600,"rsi_14":24.57,"sma_20":472.81,"sma_60":470.39,"sma_120":446.56},{"date":"2025-04-07","open":410.67,"high":434.21,"low":405.91,"close":416.79,"volume":3007400,"rsi_14":23.36,"sma_20":469.54,"sma_60":470.61,"sma_120":446.66},{"date":"2025-04-08","open":426.75,"high":428.84,"low":399.79,"close":406.59,"volume":1816400,"rsi_14":21.65,"sma_20":466.41,"sma_60":470.68,"sma_120":446.7},{"date":"2025-04-09","open":401.41,"high":448.61,"low":398.16,"close":445.58,"volume":2914700,"rsi_14":42.09,"sma_20":465.47,"sma_60":471.06,"sma_120":447.12},{"date":"2025-04-10","open":437.48,"high":442.27,"low":421.89,"close":437.31,"volume":1956600,"rsi_14":41.07,"sma_20":464.33,"sma_60":471.26,"sma_120":447.41},{"date":"2025-04-11","open":437.37,"high":456.2,"low":434.66,"close":452.02,"volume":1245100,"rsi_14":43.71,"sma_20":463.41,"sma_60":471.76,"sma_120":447.86},{"date":"2025-04-14","open":457.14,"high":465.46,"low":454.32,"close":460.43,"volume":1283600,"rsi_14":46.75,"sma_20":462.68,"sma_60":472.24,"sma_120":448.35},{"date":"2025-04-15","open":457.48,"high":459.9,"low":453.52,"close":454.12,"volume":1143600,"rsi_14":43.6,"sma_20":461.68,"sma_60":472.34,"sma_120":448.81},{"date":"2025-04-16","open":450.94,"high":454.44,"low":441.73,"close":445.41,"volume":1015600,"rsi_14":42.41,"sma_20":460.33,"sma_60":472.16,"sma_120":449.19},{"date":"2025-04-17","open":448.26,"high":451.76,"low":444.54,"close":445.07,"volume":1044800,"rsi_14":46.0,"sma_20":459.08,"sma_60":472.03,"sma_120":449.55},{"date":"2025-04-21","open":443.44,"high":444.86,"low":429.2,"close":434.72,"volume":969300,"rsi_14":41.93,"sma_20":457.54,"sma_60":471.48,"sma_120":449.8},{"date":"2025-04-22","open":439.34,"high":451.15,"low":439.34,"close":447.62,"volume":751600,"rsi_14":43.25,"sma_20":456.27,"sma_60":471.08,"sma_120":450.19},{"date":"2025-04-23","open":455.78,"high":464.65,"low":447.33,"close":449.37,"volume":1025500,"rsi_14":45.76,"sma_20":455.15,"sma_60":470.61,"sma_120":450.56},{"date":"2025-04-24","open":451.42,"high":459.28,"low":449.89,"close":457.32,"volume":828400,"rsi_14":55.5,"sma_20":454.19,"sma_60":470.36,"sma_120":451.05},{"date":"2025-04-25","open":456.96,"high":458.74,"low":450.26,"close":452.19,"volume":983400,"rsi_14":60.32,"sma_20":453.17,"sma_60":470.04,"sma_120":451.5},{"date":"2025-04-28","open":452.19,"high":457.98,"low":450.0,"close":453.07,"volume":755100,"rsi_14":63.45,"sma_20":452.92,"sma_60":469.71,"sma_120":451.97},{"date":"2025-04-29","open":450.34,"high":455.73,"low":445.4,"close":453.51,"volume":799600,"rsi_14":68.75,"sma_20":452.48,"sma_60":469.45,"sma_120":452.47},{"date":"2025-04-30","open":453.32,"high":458.08,"low":445.0,"close":456.38,"volume":1325900,"rsi_14":56.07,"sma_20":451.74,"sma_60":469.39,"sma_120":452.98},{"date":"2025-05-01","open":457.8,"high":477.95,"low":457.06,"close":472.59,"volume":1855300,"rsi_14":68.19,"sma_20":452.19,"sma_60":469.52,"sma_120":453.65},{"date":"2025-05-02","open":479.59,"high":484.68,"low":473.24,"close":474.21,"volume":1108800,"rsi_14":63.23,"sma_20":453.9,"sma_60":469.75,"sma_120":454.28},{"date":"2025-05-05","open":473.13,"high":477.69,"low":469.86,"close":473.88,"volume":805200,"rsi_14":58.88,"sma_20":456.48,"sma_60":470.02,"sma_120":454.87},{"date":"2025-05-06","open":470.65,"high":474.31,"low":467.65,"close":467.94,"volume":887700,"rsi_14":59.16,"sma_20":459.08,"sma_60":470.18,"sma_120":455.54},{"date":"2025-05-07","open":467.73,"high":470.02,"low":461.99,"close":465.08,"volume":1011200,"rsi_14":64.14,"sma_20":462.05,"sma_60":470.23,"sma_120":456.12},{"date":"2025-05-08","open":470.51,"high":486.54,"low":469.13,"close":482.4,"volume":1568800,"rsi_14":71.57,"sma_20":463.92,"sma_60":470.49,"sma_120":456.93},{"date":"2025-05-09","open":483.12,"high":486.28,"low":481.54,"close":484.97,"volume":653500,"rsi_14":81.9,"sma_20":466.34,"sma_60":470.75,"sma_120":457.79},{"date":"2025-05-12","open":499.88,"high":506.04,"low":486.31,"close":487.94,"volume":1597200,"rsi_14":79.29,"sma_20":468.16,"sma_60":471.24,"sma_120":458.63},{"date":"2025-05-13","open":488.34,"high":493.89,"low":485.33,"close":490.85,"volume":1500100,"rsi_14":79.63,"sma_20":469.71,"sma_60":471.55,"sma_120":459.46},{"date":"2025-05-14","open":491.04,"high":493.26,"low":488.38,"close":489.79,"volume":1601200,"rsi_14":75.74,"sma_20":471.52,"sma_60":471.48,"sma_120":460.23},{"date":"2025-05-15","open":509.34,"high":523.31,"low":500.33,"close":508.32,"volume":3211700,"rsi_14":86.69,"sma_20":474.71,"sma_60":471.6,"sma_120":461.2},{"date":"2025-05-16","open":507.81,"high":525.51,"low":507.81,"close":523.25,"volume":2322000,"rsi_14":88.76,"sma_20":478.68,"sma_60":472.19,"sma_120":462.25},{"date":"2025-05-19","open":517.86,"high":524.22,"low":513.47,"close":521.62,"volume":1273000,"rsi_14":87.13,"sma_20":483.1,"sma_60":472.86,"sma_120":463.02},{"date":"2025-05-20","open":519.52,"high":521.55,"low":515.7,"close":518.18,"volume":1250500,"rsi_14":83.48,"sma_20":486.68,"sma_60":473.56,"sma_120":463.69},{"date":"2025-05-21","open":511.52,"high":514.91,"low":506.13,"close":506.69,"volume":1060100,"rsi_14":69.47,"sma_20":489.59,"sma_60":474.01,"sma_120":464.12},{"date":"2025-05-22","open":504.88,"high":511.12,"low":503.43,"close":507.66,"volume":949200,"rsi_14":69.24,"sma_20":492.15,"sma_60":474.63,"sma_120":464.58},{"date":"2025-05-23","open":503.04,"high":508.77,"low":500.81,"close":502.16,"volume":850800,"rsi_14":65.35,"sma_20":494.69,"sma_60":475.12,"sma_120":464.94},{"date":"2025-05-27","open":504.85,"high":506.96,"low":497.97,"close":501.74,"volume":1103500,"rsi_14":69.52,"sma_20":497.16,"sma_60":475.6,"sma_120":465.31},{"date":"2025-05-28","open":502.47,"high":503.79,"low":498.02,"close":500.12,"volume":739800,"rsi_14":70.53,"sma_20":499.53,"sma_60":476.3,"sma_120":465.68},{"date":"2025-05-29","open":502.59,"high":502.59,"low":494.3,"close":495.65,"volume":994200,"rsi_14":59.14,"sma_20":501.52,"sma_60":477.05,"sma_120":466.05},{"date":"2025-05-30","open":497.36,"high":505.89,"low":495.32,"close":498.42,"volume":1686500,"rsi_14":59.25,"sma_20":502.83,"sma_60":477.7,"sma_120":466.47},{"date":"2025-06-02","open":498.32,"high":501.39,"low":493.26,"close":499.97,"volume":993700,"rsi_14":58.44,"sma_20":504.14,"sma_60":478.11,"sma_120":466.97},{"date":"2025-06-03","open":498.75,"high":506.7,"low":498.18,"close":505.2,"volume":1107700,"rsi_14":59.75,"sma_20":505.73,"sma_60":478.34,"sma_120":467.54},{"date":"2025-06-04","open":506.47,"high":508.73,"low":499.59,"close":499.92,"volume":992700,"rsi_14":56.5,"sma_20":507.36,"sma_60":478.66,"sma_120":468.03},{"date":"2025-06-05","open":502.2,"high":506.93,"low":499.2,"close":502.84,"volume":1126000,"rsi_14":45.59,"sma_20":509.27,"sma_60":479.24,"sma_120":468.59},{"date":"2025-06-06","open":511.58,"high":517.85,"low":510.0,"close":511.94,"volume":1473800,"rsi_14":39.97,"sma_20":510.77,"sma_60":480.05,"sma_120":469.18},{"date":"2025-06-09","open":511.95,"high":517.46,"low":509.58,"close":513.6,"volume":1101000,"rsi_14":42.89,"sma_20":512.23,"sma_60":480.96,"sma_120":469.87},{"date":"2025-06-10","open":511.88,"high":512.55,"low":501.08,"close":507.83,"volume":1294000,"rsi_14":41.2,"sma_20":513.24,"sma_60":481.6,"sma_120":470.5},{"date":"2025-06-11","open":510.18,"high":513.53,"low":504.69,"close":512.77,"volume":1037000,"rsi_14":55.83,"sma_20":514.35,"sma_60":482.24,"sma_120":471.18},{"date":"2025-06-12","open":510.47,"high":512.05,"low":507.02,"close":508.85,"volume":797000,"rsi_14":51.08,"sma_20":515.32,"sma_60":482.84,"sma_120":471.8},{"date":"2025-06-13","open":505.05,"high":508.4,"low":499.87,"close":501.7,"volume":824500,"rsi_14":49.59,"sma_20":514.98,"sma_60":483.34,"sma_120":472.49},{"date":"2025-06-16","open":507.3,"high":518.29,"low":504.91,"close":516.32,"volume":1278800,"rsi_14":60.27,"sma_20":514.63,"sma_60":484.13,"sma_120":473.31},{"date":"2025-06-17","open":514.79,"high":516.86,"low":511.85,"close":515.02,"volume":862500,"rsi_14":60.53,"sma_20":514.29,"sma_60":484.98,"sma_120":474.06},{"date":"2025-06-18","open":513.92,"high":523.15,"low":513.27,"close":516.85,"volume":959700,"rsi_14":65.57,"sma_20":514.23,"sma_60":485.73,"sma_120":474.83},{"date":"2025-06-20","open":520.27,"high":521.79,"low":510.9,"close":513.3,"volume":1389700,"rsi_14":60.81,"sma_20":514.56,"sma_60":486.43,"sma_120":475.57},{"date":"2025-06-23","open":510.43,"high":514.82,"low":497.83,"close":506.12,"volume":1261400,"rsi_14":54.12,"sma_20":514.48,"sma_60":486.94,"sma_120":476.24},{"date":"2025-06-24","open":510.57,"high":510.57,"low":500.01,"close":506.14,"volume":1215600,"rsi_14":50.68,"sma_20":514.69,"sma_60":487.52,"sma_120":476.94},{"date":"2025-06-25","open":505.16,"high":506.04,"low":495.14,"close":498.89,"volume":1189200,"rsi_14":49.28,"sma_20":514.54,"sma_60":488.21,"sma_120":477.62},{"date":"2025-06-26","open":501.31,"high":501.54,"low":495.55,"close":500.65,"volume":1199400,"rsi_14":48.44,"sma_20":514.57,"sma_60":488.86,"sma_120":478.33},{"date":"2025-06-27","open":500.67,"high":506.4,"low":499.24,"close":505.39,"volume":1835500,"rsi_14":45.02,"sma_20":515.06,"sma_60":489.44,"sma_120":479.12},{"date":"2025-06-30","open":505.67,"high":506.03,"low":498.22,"close":502.2,"volume":1408600,"rsi_14":40.56,"sma_20":515.17,"sma_60":490.07,"sma_120":479.84},{"date":"2025-07-01","open":498.44,"high":508.45,"low":488.81,"close":502.07,"volume":1375200,"rsi_14":44.19,"sma_20":515.2,"sma_60":491.08,"sma_120":480.6},{"date":"2025-07-02","open":502.58,"high":514.14,"low":501.11,"close":513.87,"volume":1096800,"rsi_14":49.63,"sma_20":515.56,"sma_60":492.59,"sma_120":481.49},{"date":"2025-07-03","open":513.57,"high":517.1,"low":513.0,"close":514.52,"volume":470300,"rsi_14":53.03,"sma_20":516.22,"sma_60":494.22,"sma_120":482.41},{"date":"2025-07-07","open":512.58,"high":513.03,"low":500.69,"close":503.98,"volume":1017000,"rsi_14":50.49,"sma_20":516.2,"sma_60":495.84,"sma_120":483.26},{"date":"2025-07-08","open":501.09,"high":508.36,"low":501.06,"close":502.61,"volume":1285000,"rsi_14":36.54,"sma_20":515.64,"sma_60":496.78,"sma_120":483.92},{"date":"2025-07-09","open":504.66,"high":505.73,"low":493.33,"close":503.03,"volume":1152400,"rsi_14":37.86,"sma_20":515.02,"sma_60":497.86,"sma_120":484.56},{"date":"2025-07-10","open":505.38,"high":522.44,"low":504.18,"close":512.78,"volume":1268800,"rsi_14":45.54,"sma_20":515.19,"sma_60":498.86,"sma_120":485.31},{"date":"2025-07-11","open":507.84,"high":509.5,"low":503.35,"close":506.07,"volume":1046900,"rsi_14":43.41,"sma_20":514.77,"sma_60":499.61,"sma_120":485.92},{"date":"2025-07-14","open":506.16,"high":506.44,"low":495.92,"close":501.33,"volume":1087100,"rsi_14":45.06,"sma_20":514.31,"sma_60":500.38,"sma_120":486.36},{"date":"2025-07-15","open":501.37,"high":505.29,"low":496.89,"close":497.24,"volume":1173100,"rsi_14":42.37,"sma_20":514.0,"sma_60":501.23,"sma_120":486.7},{"date":"2025-07-16","open":496.78,"high":502.38,"low":492.94,"close":501.45,"volume":1150600,"rsi_14":50.74,"sma_20":513.17,"sma_60":502.16,"sma_120":487.1},{"date":"2025-07-17","open":499.54,"high":506.59,"low":485.97,"close":492.96,"volume":1778500,"rsi_14":43.6,"sma_20":511.97,"sma_60":503.12,"sma_120":487.3},{"date":"2025-07-18","open":496.16,"high":496.97,"low":490.75,"close":493.64,"volume":1064500,"rsi_14":40.23,"sma_20":510.71,"sma_60":503.87,"sma_120":487.47},{"date":"2025-07-21","open":498.53,"high":499.99,"low":489.89,"close":490.1,"volume":1111000,"rsi_14":40.98,"sma_20":509.45,"sma_60":504.54,"sma_120":487.57},{"date":"2025-07-22","open":490.95,"high":501.9,"low":490.04,"close":499.43,"volume":975800,"rsi_14":48.27,"sma_20":509.03,"sma_60":505.22,"sma_120":487.79},{"date":"2025-07-23","open":503.56,"high":509.42,"low":499.64,"close":508.8,"volume":995100,"rsi_14":46.56,"sma_20":509.09,"sma_60":506.15,"sma_120":488.1},{"date":"2025-07-24","open":506.39,"high":511.1,"low":505.08,"close":508.29,"volume":850000,"rsi_14":45.77,"sma_20":509.48,"sma_60":507.06,"sma_120":488.39},{"date":"2025-07-25","open":508.3,"high":512.58,"low":502.48,"close":510.98,"volume":858400,"rsi_14":55.32,"sma_20":509.93,"sma_60":508.01,"sma_120":488.73},{"date":"2025-07-28","open":510.03,"high":510.12,"low":502.75,"close":504.23,"volume":824700,"rsi_14":51.14,"sma_20":509.79,"sma_60":508.79,"sma_120":489.09},{"date":"2025-07-29","open":505.36,"high":508.44,"low":499.71,"close":506.17,"volume":1139100,"rsi_14":52.15,"sma_20":509.99,"sma_60":509.33,"sma_120":489.42},{"date":"2025-07-30","open":504.13,"high":506.39,"low":498.5,"close":501.59,"volume":1121000,"rsi_14":41.72,"sma_20":509.96,"sma_60":509.77,"sma_120":489.76},{"date":"2025-07-31","open":505.67,"high":520.05,"low":505.67,"close":517.89,"volume":1549300,"rsi_14":57.65,"sma_20":510.17,"sma_60":510.49,"sma_120":490.25},{"date":"2025-08-01","open":512.59,"high":513.74,"low":493.82,"close":494.79,"volume":1623100,"rsi_14":46.57,"sma_20":509.17,"sma_60":510.91,"sma_120":490.55},{"date":"2025-08-04","open":495.3,"high":505.84,"low":487.2,"close":504.25,"volume":1087400,"rsi_14":53.47,"sma_20":509.18,"sma_60":511.55,"sma_120":490.89},{"date":"2025-08-05","open":504.71,"high":505.78,"low":497.77,"close":502.3,"volume":1027900,"rsi_14":50.43,"sma_20":509.16,"sma_60":511.86,"sma_120":491.17},{"date":"2025-08-06","open":503.54,"high":507.68,"low":501.11,"close":503.34,"volume":966700,"rsi_14":55.69,"sma_20":509.18,"sma_60":512.14,"sma_120":491.45},{"date":"2025-08-07","open":506.87,"high":507.7,"low":495.43,"close":500.38,"volume":958500,"rsi_14":53.6,"sma_20":508.55,"sma_60":512.33,"sma_120":491.79},{"date":"2025-08-08","open":502.47,"high":509.9,"low":501.06,"close":504.06,"volume":883700,"rsi_14":57.45,"sma_20":508.45,"sma_60":512.52,"sma_120":492.04},{"date":"2025-08-11","open":506.14,"high":508.92,"low":496.16,"close":500.72,"volume":1098000,"rsi_14":50.73,"sma_20":508.42,"sma_60":512.68,"sma_120":492.08},{"date":"2025-08-12","open":502.9,"high":507.14,"low":495.57,"close":499.6,"volume":1285800,"rsi_14":44.2,"sma_20":508.54,"sma_60":512.51,"sma_120":492.05},{"date":"2025-08-13","open":500.79,"high":508.17,"low":494.37,"close":507.19,"volume":1853600,"rsi_14":49.36,"sma_20":508.83,"sma_60":512.21,"sma_120":492.2},{"date":"2025-08-14","open":479.01,"high":479.36,"low":464.69,"close":472.92,"volume":5100700,"rsi_14":33.88,"sma_20":507.81,"sma_60":511.36,"sma_120":492.11},{"date":"2025-08-15","open":470.27,"high":486.31,"low":468.12,"close":482.76,"volume":2674700,"rsi_14":41.14,"sma_20":507.26,"sma_60":510.73,"sma_120":492.14},{"date":"2025-08-18","open":480.34,"high":486.17,"low":474.07,"close":485.06,"volume":1391600,"rsi_14":41.32,"sma_20":507.0,"sma_60":510.34,"sma_120":492.17},{"date":"2025-08-19","open":485.27,"high":493.03,"low":481.03,"close":483.39,"volume":1493700,"rsi_14":42.33,"sma_20":506.19,"sma_60":509.9,"sma_120":492.26},{"date":"2025-08-20","open":483.34,"high":490.16,"low":481.39,"close":486.63,"volume":1438800,"rsi_14":35.2,"sma_20":505.07,"sma_60":509.61,"sma_120":492.37},{"date":"2025-08-21","open":485.13,"high":487.17,"low":478.63,"close":480.75,"volume":844800,"rsi_14":42.05,"sma_20":503.68,"sma_60":509.23,"sma_120":492.42},{"date":"2025-08-22","open":484.3,"high":492.93,"low":483.25,"close":489.86,"volume":1133400,"rsi_14":41.83,"sma_20":502.61,"sma_60":509.03,"sma_120":492.67},{"date":"2025-08-25","open":490.12,"high":490.23,"low":481.63,"close":481.87,"volume":729600,"rsi_14":39.14,"sma_20":501.47,"sma_60":508.77,"sma_120":492.91},{"date":"2025-08-26","open":481.98,"high":484.32,"low":474.08,"close":481.73,"volume":1502800,"rsi_14":38.4,"sma_20":500.24,"sma_60":508.47,"sma_120":493.08},{"date":"2025-08-27","open":480.09,"high":487.56,"low":479.46,"close":486.99,"volume":912400,"rsi_14":42.98,"sma_20":499.5,"sma_60":508.22,"sma_120":493.17},{"date":"2025-08-28","open":488.88,"high":488.88,"low":483.56,"close":485.37,"volume":1120400,"rsi_14":39.99,"sma_20":497.85,"sma_60":507.86,"sma_120":493.1},{"date":"2025-08-29","open":478.83,"high":481.76,"low":468.76,"close":472.73,"volume":1535100,"rsi_14":36.37,"sma_20":496.73,"sma_60":507.37,"sma_120":493.01},{"date":"2025-09-02","open":467.08,"high":475.94,"low":465.03,"close":470.89,"volume":1600700,"rsi_14":36.12,"sma_20":495.04,"sma_60":506.81,"sma_120":493.02},{"date":"2025-09-03","open":469.34,"high":471.94,"low":460.99,"close":463.72,"volume":1515400,"rsi_14":28.89,"sma_20":493.09,"sma_60":505.97,"sma_120":493.01},{"date":"2025-09-04","open":464.27,"high":469.03,"low":461.19,"close":469.03,"volume":1486800,"rsi_14":47.37,"sma_20":491.35,"sma_60":505.19,"sma_120":493.07},{"date":"2025-09-05","open":469.47,"high":472.48,"low":464.43,"close":467.41,"volume":1262400,"rsi_14":38.34,"sma_20":489.68,"sma_60":504.48,"sma_120":493.04},{"date":"2025-09-08","open":468.02,"high":475.79,"low":465.23,"close":475.56,"volume":1271500,"rsi_14":43.37,"sma_20":488.24,"sma_60":503.82,"sma_120":493.03},{"date":"2025-09-09","open":473.99,"high":477.41,"low":464.0,"close":469.72,"volume":1204300,"rsi_14":40.98,"sma_20":486.67,"sma_60":503.13,"sma_120":492.99},{"date":"2025-09-10","open":467.81,"high":473.57,"low":465.4,"close":465.53,"volume":1347400,"rsi_14":36.25,"sma_20":484.95,"sma_60":502.5,"sma_120":492.92},{"date":"2025-09-11","open":465.67,"high":472.71,"low":465.27,"close":470.57,"volume":1368700,"rsi_14":43.3,"sma_20":483.09,"sma_60":501.7,"sma_120":492.91},{"date":"2025-09-12","open":468.1,"high":468.51,"low":463.5,"close":464.7,"volume":1764500,"rsi_14":32.69,"sma_20":482.68,"sma_60":500.82,"sma_120":492.9},{"date":"2025-09-15","open":466.42,"high":467.21,"low":457.11,"close":463.31,"volume":1787700,"rsi_14":35.96,"sma_20":481.69,"sma_60":499.89,"sma_120":492.81},{"date":"2025-09-16","open":466.15,"high":469.62,"low":461.11,"close":462.91,"volume":1659200,"rsi_14":35.81,"sma_20":480.57,"sma_60":499.01,"sma_120":492.72},{"date":"2025-09-17","open":465.75,"high":469.38,"low":458.59,"close":463.32,"volume":1522500,"rsi_14":30.76,"sma_20":479.56,"sma_60":498.26,"sma_120":492.6},{"date":"2025-09-18","open":461.48,"high":472.22,"low":460.24,"close":470.24,"volume":1785000,"rsi_14":38.68,"sma_20":478.73,"sma_60":497.63,"sma_120":492.57},{"date":"2025-09-19","open":470.12,"high":471.83,"low":463.07,"close":463.83,"volume":2754900,"rsi_14":42.65,"sma_20":477.87,"sma_60":497.01,"sma_120":492.61},{"date":"2025-09-22","open":462.16,"high":466.37,"low":459.01,"close":463.23,"volume":1678800,"rsi_14":43.55,"sma_20":476.52,"sma_60":496.35,"sma_120":492.6},{"date":"2025-09-23","open":465.53,"high":469.03,"low":462.44,"close":465.84,"volume":997200,"rsi_14":51.94,"sma_20":475.71,"sma_60":495.66,"sma_120":492.55},{"date":"2025-09-24","open":465.43,"high":471.32,"low":462.51,"close":463.15,"volume":976900,"rsi_14":44.36,"sma_20":474.77,"sma_60":495.0,"sma_120":492.53},{"date":"2025-09-25","open":463.52,"high":464.92,"low":458.28,"close":460.93,"volume":1343700,"rsi_14":43.86,"sma_20":473.45,"sma_60":494.3,"sma_120":492.69},{"date":"2025-09-26","open":461.29,"high":465.2,"low":457.6,"close":458.26,"volume":1106200,"rsi_14":31.7,"sma_20":472.08,"sma_60":493.36,"sma_120":492.98},{"date":"2025-09-29","open":460.07,"high":463.44,"low":457.53,"close":459.74,"volume":1055900,"rsi_14":38.37,"sma_20":471.42,"sma_60":492.44,"sma_120":493.33},{"date":"2025-09-30","open":458.9,"high":459.54,"low":449.66,"close":453.21,"volume":1954800,"rsi_14":35.15,"sma_20":470.44,"sma_60":491.56,"sma_120":493.7},{"date":"2025-10-01","open":450.97,"high":452.78,"low":443.48,"close":447.73,"volume":2141700,"rsi_14":24.16,"sma_20":469.55,"sma_60":490.6,"sma_120":493.69},{"date":"2025-10-02","open":450.49,"high":458.25,"low":449.33,"close":457.73,"volume":1511900,"rsi_14":41.64,"sma_20":468.9,"sma_60":489.81,"sma_120":493.84},{"date":"2025-10-03","open":456.92,"high":460.64,"low":455.43,"close":458.78,"volume":989400,"rsi_14":43.97,"sma_20":468.38,"sma_60":488.87,"sma_120":493.87},{"date":"2025-10-06","open":460.59,"high":461.35,"low":452.09,"close":453.26,"volume":1150200,"rsi_14":39.98,"sma_20":467.17,"sma_60":487.95,"sma_120":493.78},{"date":"2025-10-07","open":455.69,"high":461.85,"low":454.44,"close":457.42,"volume":1237600,"rsi_14":43.72,"sma_20":466.47,"sma_60":487.19,"sma_120":493.78},{"date":"2025-10-08","open":458.28,"high":462.5,"low":451.56,"close":456.67,"volume":915300,"rsi_14":35.86,"sma_20":465.94,"sma_60":486.47,"sma_120":493.85},{"date":"2025-10-09","open":457.8,"high":458.5,"low":450.98,"close":452.18,"volume":992700,"rsi_14":37.2,"sma_20":464.92,"sma_60":485.62,"sma_120":493.89},{"date":"2025-10-10","open":452.82,"high":456.54,"low":437.98,"close":442.4,"volume":1581100,"rsi_14":31.61,"sma_20":463.72,"sma_60":484.74,"sma_120":493.93},{"date":"2025-10-13","open":445.39,"high":446.01,"low":433.59,"close":435.22,"volume":1758500,"rsi_14":25.43,"sma_20":462.22,"sma_60":483.72,"sma_120":493.8},{"date":"2025-10-14","open":432.22,"high":445.85,"low":429.17,"close":443.98,"volume":1258400,"rsi_14":35.5,"sma_20":461.18,"sma_60":482.92,"sma_120":493.73},{"date":"2025-10-15","open":445.46,"high":448.35,"low":442.36,"close":444.49,"volume":1019900,"rsi_14":37.09,"sma_20":460.15,"sma_60":481.96,"sma_120":493.59},{"date":"2025-10-16","open":446.36,"high":453.69,"low":441.6,"close":453.11,"volume":1574500,"rsi_14":45.54,"sma_20":459.2,"sma_60":481.0,"sma_120":493.58},{"date":"2025-10-17","open":458.42,"high":461.59,"low":450.58,"close":454.44,"volume":1136300,"rsi_14":45.43,"sma_20":458.64,"sma_60":480.06,"sma_120":493.56},{"date":"2025-10-20","open":453.56,"high":459.78,"low":451.85,"close":458.34,"volume":813800,"rsi_14":53.59,"sma_20":458.31,"sma_60":479.15,"sma_120":493.58},{"date":"2025-10-21","open":457.03,"high":462.65,"low":454.69,"close":455.75,"volume":953900,"rsi_14":55.84,"sma_20":457.72,"sma_60":478.3,"sma_120":493.55},{"date":"2025-10-22","open":456.05,"high":468.04,"low":456.05,"close":458.27,"volume":1293400,"rsi_14":50.44,"sma_20":457.39,"sma_60":477.47,"sma_120":493.4},{"date":"2025-10-23","open":461.44,"high":465.83,"low":456.63,"close":465.26,"volume":1161800,"rsi_14":54.83,"sma_20":457.53,"sma_60":476.82,"sma_120":493.3},{"date":"2025-10-24","open":469.26,"high":473.37,"low":466.38,"close":468.57,"volume":1187200,"rsi_14":61.8,"sma_20":457.97,"sma_60":475.96,"sma_120":493.22},{"date":"2025-10-27","open":476.3,"high":478.72,"low":469.96,"close":473.87,"volume":1273100,"rsi_14":62.45,"sma_20":458.6,"sma_60":475.58,"sma_120":493.25},{"date":"2025-10-28","open":471.24,"high":472.28,"low":463.74,"close":464.04,"volume":1064700,"rsi_14":54.91,"sma_20":459.14,"sma_60":474.88,"sma_120":493.21},{"date":"2025-10-29","open":467.66,"high":473.66,"low":464.88,"close":469.3,"volume":1134800,"rsi_14":61.28,"sma_20":460.23,"sma_60":474.29,"sma_120":493.08},{"date":"2025-10-30","open":467.96,"high":475.56,"low":461.1,"close":461.29,"volume":1035000,"rsi_14":62.75,"sma_20":460.41,"sma_60":473.55,"sma_120":492.85},{"date":"2025-10-31","open":459.46,"high":460.43,"low":454.66,"close":457.54,"volume":1116400,"rsi_14":65.79,"sma_20":460.35,"sma_60":472.8,"sma_120":492.57},{"date":"2025-11-03","open":455.73,"high":459.69,"low":450.47,"close":457.85,"volume":957500,"rsi_14":61.14,"sma_20":460.58,"sma_60":472.0,"sma_120":492.26},{"date":"2025-11-04","open":453.24,"high":465.51,"low":451.96,"close":464.15,"volume":1576900,"rsi_14":64.46,"sma_20":460.92,"sma_60":471.35,"sma_120":492.02},{"date":"2025-11-05","open":463.86,"high":472.07,"low":462.27,"close":469.49,"volume":891600,"rsi_14":62.66,"sma_20":461.57,"sma_60":470.82,"sma_120":491.66},{"date":"2025-11-06","open":470.93,"high":477.02,"low":465.36,"close":471.17,"volume":1258600,"rsi_14":62.85,"sma_20":462.52,"sma_60":470.18,"sma_120":491.19},{"date":"2025-11-07","open":459.81,"high":467.08,"low":453.6,"close":463.65,"volume":1912500,"rsi_14":53.86,"sma_20":463.6,"sma_60":470.0,"sma_120":490.68},{"date":"2025-11-10","open":464.75,"high":472.33,"low":459.57,"close":470.19,"volume":922900,"rsi_14":59.94,"sma_20":465.36,"sma_60":469.76,"sma_120":490.24},{"date":"2025-11-11","open":470.36,"high":475.97,"low":467.83,"close":473.72,"volume":1179100,"rsi_14":60.49,"sma_20":466.86,"sma_60":469.54,"sma_120":489.94},{"date":"2025-11-12","open":474.76,"high":480.64,"low":473.54,"close":476.52,"volume":1068200,"rsi_14":58.11,"sma_20":468.48,"sma_60":469.39,"sma_120":489.65},{"date":"2025-11-13","open":477.06,"high":478.51,"low":468.7,"close":469.22,"volume":1005300,"rsi_14":50.44,"sma_20":469.29,"sma_60":469.07,"sma_120":489.34},{"date":"2025-11-14","open":469.1,"high":475.4,"low":466.83,"close":472.01,"volume":1180100,"rsi_14":48.69,"sma_20":470.17,"sma_60":468.89,"sma_120":489.06},{"date":"2025-11-17","open":471.06,"high":475.51,"low":468.92,"close":471.76,"volume":1318400,"rsi_14":56.29,"sma_20":470.85,"sma_60":468.56,"sma_120":488.8},{"date":"2025-11-18","open":467.29,"high":472.89,"low":465.84,"close":469.65,"volume":1117500,"rsi_14":50.31,"sma_20":471.55,"sma_60":468.33,"sma_120":488.55},{"date":"2025-11-19","open":470.16,"high":472.18,"low":464.01,"close":470.57,"volume":1202100,"rsi_14":59.07,"sma_20":472.17,"sma_60":468.11,"sma_120":488.29},{"date":"2025-11-20","open":473.77,"high":479.92,"low":469.51,"close":472.11,"volume":1543200,"rsi_14":64.88,"sma_20":472.52,"sma_60":467.83,"sma_120":488.03},{"date":"2025-11-21","open":473.41,"high":486.69,"low":472.29,"close":482.92,"volume":1835800,"rsi_14":71.09,"sma_20":473.24,"sma_60":467.76,"sma_120":487.81},{"date":"2025-11-24","open":484.29,"high":489.93,"low":479.81,"close":482.91,"volume":2182900,"rsi_14":67.65,"sma_20":473.7,"sma_60":467.9,"sma_120":487.64},{"date":"2025-11-25","open":485.72,"high":496.09,"low":483.9,"close":493.72,"volume":2188500,"rsi_14":70.66,"sma_20":475.2,"sma_60":468.26,"sma_120":487.53},{"date":"2025-11-26","open":472.9,"high":483.5,"low":465.25,"close":465.71,"volume":5473600,"rsi_14":46.79,"sma_20":475.02,"sma_60":468.27,"sma_120":487.12},{"date":"2025-11-28","open":462.77,"high":469.47,"low":458.91,"close":460.38,"volume":1682600,"rsi_14":48.02,"sma_20":474.97,"sma_60":468.09,"sma_120":486.64},{"date":"2025-12-01","open":459.61,"high":470.3,"low":457.32,"close":463.96,"volume":1824400,"rsi_14":46.1,"sma_20":475.29,"sma_60":468.01,"sma_120":486.24},{"date":"2025-12-02","open":467.54,"high":469.57,"low":462.3,"close":464.99,"volume":1303600,"rsi_14":44.36,"sma_20":475.65,"sma_60":467.8,"sma_120":485.81},{"date":"2025-12-03","open":466.83,"high":478.18,"low":464.41,"close":477.55,"volume":1157700,"rsi_14":50.59,"sma_20":476.33,"sma_60":467.9,"sma_120":485.52},{"date":"2025-12-04","open":476.73,"high":479.22,"low":471.0,"close":478.75,"volume":1379800,"rsi_14":55.89,"sma_20":476.8,"sma_60":468.1,"sma_120":485.3},{"date":"2025-12-05","open":477.13,"high":481.14,"low":469.49,"close":470.9,"volume":1224900,"rsi_14":49.35,"sma_20":476.78,"sma_60":468.08,"sma_120":484.89},{"date":"2025-12-08","open":474.78,"high":484.66,"low":460.8,"close":462.22,"volume":1896600,"rsi_14":44.95,"sma_20":476.71,"sma_60":468.01,"sma_120":484.41},{"date":"2025-12-09","open":460.77,"high":465.16,"low":457.71,"close":458.76,"volume":1173700,"rsi_14":44.31,"sma_20":476.13,"sma_60":467.9,"sma_120":483.9},{"date":"2025-12-10","open":458.55,"high":465.81,"low":451.87,"close":464.75,"volume":1677800,"rsi_14":47.12,"sma_20":475.68,"sma_60":467.91,"sma_120":483.46},{"date":"2025-12-11","open":467.7,"high":476.48,"low":465.97,"close":471.72,"volume":1186500,"rsi_14":49.82,"sma_20":475.44,"sma_60":468.02,"sma_120":483.14},{"date":"2025-12-12","open":473.98,"high":482.86,"low":473.37,"close":480.51,"volume":1852100,"rsi_14":48.84,"sma_20":476.01,"sma_60":468.17,"sma_120":482.9},{"date":"2025-12-15","open":480.51,"high":484.66,"low":480.51,"close":483.69,"volume":1473200,"rsi_14":50.36,"sma_20":476.6,"sma_60":468.47,"sma_120":482.74},{"date":"2025-12-16","open":482.69,"high":484.82,"low":479.92,"close":481.14,"volume":1632200,"rsi_14":43.66,"sma_20":477.07,"sma_60":468.74,"sma_120":482.55},{"date":"2025-12-17","open":480.66,"high":486.08,"low":475.44,"close":476.74,"volume":1641500,"rsi_14":57.3,"sma_20":477.43,"sma_60":468.9,"sma_120":482.28},{"date":"2025-12-18","open":478.76,"high":482.82,"low":465.62,"close":470.84,"volume":1927500,"rsi_14":56.87,"sma_20":477.44,"sma_60":469.0,"sma_120":482.0},{"date":"2025-12-19","open":470.89,"high":472.28,"low":464.77,"close":466.4,"volume":2990700,"rsi_14":51.58,"sma_20":477.15,"sma_60":469.07,"sma_120":481.68},{"date":"2025-12-22","open":467.32,"high":468.55,"low":463.51,"close":464.62,"volume":1173200,"rsi_14":49.76,"sma_20":476.23,"sma_60":469.15,"sma_120":481.26},{"date":"2025-12-23","open":466.22,"high":467.01,"low":461.29,"close":462.08,"volume":1083700,"rsi_14":38.58,"sma_20":475.18,"sma_60":469.16,"sma_120":480.8},{"date":"2025-12-24","open":461.9,"high":464.25,"low":460.29,"close":463.3,"volume":343300,"rsi_14":38.6,"sma_20":473.65,"sma_60":469.33,"sma_120":480.44},{"date":"2025-12-26","open":463.59,"high":465.25,"low":462.0,"close":464.78,"volume":503200,"rsi_14":45.01,"sma_20":473.6,"sma_60":469.61,"sma_120":480.11},{"date":"2025-12-29","open":465.33,"high":467.57,"low":461.66,"close":466.08,"volume":981500,"rsi_14":53.57,"sma_20":473.89,"sma_60":469.75,"sma_120":479.78},{"date":"2025-12-30","open":465.72,"high":469.01,"low":464.22,"close":465.78,"volume":826700,"rsi_14":56.9,"sma_20":473.98,"sma_60":469.87,"sma_120":479.37},{"date":"2025-12-31","open":464.46,"high":467.69,"low":463.05,"close":463.05,"volume":812100,"rsi_14":46.64,"sma_20":473.8,"sma_60":470.01,"sma_120":478.98},{"date":"2026-01-02","open":463.48,"high":467.94,"low":456.44,"close":464.28,"volume":1175500,"rsi_14":39.57,"sma_20":473.05,"sma_60":470.1,"sma_120":478.64},{"date":"2026-01-05","open":459.81,"high":465.36,"low":456.48,"close":463.58,"volume":1320200,"rsi_14":23.77,"sma_20":472.2,"sma_60":470.19,"sma_120":478.33},{"date":"2026-01-06","open":462.58,"high":484.82,"low":461.8,"close":483.35,"volume":1621000,"rsi_14":48.06,"sma_20":472.74,"sma_60":470.68,"sma_120":478.15},{"date":"2026-01-07","open":484.51,"high":486.46,"low":471.13,"close":472.63,"volume":1286900,"rsi_14":41.54,"sma_20":473.19,"sma_60":471.16,"sma_120":477.95},{"date":"2026-01-08","open":471.36,"high":501.16,"low":470.16,"close":498.09,"volume":1796900,"rsi_14":62.12,"sma_20":475.08,"sma_60":472.19,"sma_120":477.96},{"date":"2026-01-09","open":497.99,"high":500.83,"low":482.24,"close":485.44,"volume":1725600,"rsi_14":57.37,"sma_20":476.04,"sma_60":472.86,"sma_120":477.89},{"date":"2026-01-12","open":483.69,"high":494.33,"low":481.71,"close":488.09,"volume":1547500,"rsi_14":61.64,"sma_20":476.78,"sma_60":473.57,"sma_120":477.77},{"date":"2026-01-13","open":489.67,"high":496.89,"low":487.35,"close":496.82,"volume":849100,"rsi_14":66.42,"sma_20":477.52,"sma_60":474.27,"sma_120":477.63},{"date":"2026-01-14","open":500.51,"high":513.3,"low":498.51,"close":509.33,"volume":1890900,"rsi_14":72.14,"sma_20":478.72,"sma_60":475.17,"sma_120":477.61},{"date":"2026-01-15","open":511.02,"high":516.37,"low":505.4,"close":512.25,"volume":1203700,"rsi_14":72.59,"sma_20":480.2,"sma_60":476.04,"sma_120":477.59},{"date":"2026-01-16","open":513.47,"high":514.02,"low":507.24,"close":511.62,"volume":1323338,"rsi_14":69.0,"sma_20":477.46,"sma_60":468.92,"sma_120":487.06},{"date":"2026-01-20","open":511.78,"high":512.47,"low":504.35,"close":505.93,"volume":1377100,"rsi_14":67.65,"sma_20":483.56,"sma_60":477.72,"sma_120":477.59},{"date":"2026-01-21","open":509.92,"high":527.33,"low":508.37,"close":526.65,"volume":1620600,"rsi_14":73.01,"sma_20":486.5,"sma_60":478.73,"sma_120":477.77},{"date":"2026-01-22","open":526.4,"high":529.73,"low":518.34,"close":519.56,"volume":1159300,"rsi_14":71.49,"sma_20":489.18,"sma_60":479.55,"sma_120":477.76},{"date":"2026-01-23","open":515.46,"high":518.81,"low":503.68,"close":511.65,"volume":1590500,"rsi_14":67.14,"sma_20":491.59,"sma_60":480.16,"sma_120":477.87},{"date":"2026-01-26","open":512.93,"high":515.86,"low":509.8,"close":513.75,"volume":750600,"rsi_14":67.97,"sma_20":494.05,"sma_60":480.96,"sma_120":477.92},{"date":"2026-01-27","open":514.53,"high":518.67,"low":511.07,"close":516.38,"volume":1043300,"rsi_14":63.49,"sma_20":496.56,"sma_60":481.73,"sma_120":478.01},{"date":"2026-01-28","open":517.13,"high":525.91,"low":516.28,"close":522.17,"volume":1106700,"rsi_14":71.08,"sma_20":499.3,"sma_60":482.72,"sma_120":478.14},{"date":"2026-01-29","open":527.13,"high":534.35,"low":518.72,"close":527.2,"volume":1493500,"rsi_14":65.0,"sma_20":502.31,"sma_60":483.86,"sma_120":478.33},{"date":"2026-01-30","open":522.09,"high":527.12,"low":515.9,"close":525.14,"volume":1517800,"rsi_14":72.96,"sma_20":505.43,"sma_60":484.96,"sma_120":478.48},{"date":"2026-02-02","open":524.4,"high":531.81,"low":519.57,"close":529.37,"volume":1557900,"rsi_14":73.44,"sma_20":508.7,"sma_60":486.03,"sma_120":478.69},{"date":"2026-02-03","open":530.38,"high":542.37,"low":530.12,"close":542.05,"volume":1605300,"rsi_14":74.58,"sma_20":512.65,"sma_60":487.21,"sma_120":479.02},{"date":"2026-02-04","open":545.04,"high":568.47,"low":545.04,"close":564.19,"volume":3209200,"rsi_14":76.99,"sma_20":516.71,"sma_60":488.75,"sma_120":479.46},{"date":"2026-02-05","open":560.78,"high":571.83,"low":558.17,"close":562.67,"volume":1913100,"rsi_14":75.15,"sma_20":521.24,"sma_60":490.38,"sma_120":480.19},{"date":"2026-02-06","open":564.93,"high":580.9,"low":564.48,"close":579.96,"volume":1440400,"rsi_14":79.24,"sma_20":525.35,"sma_60":492.19,"sma_120":480.97},{"date":"2026-02-09","open":576.86,"high":584.56,"low":571.19,"close":582.5,"volume":1101858,"rsi_14":79.7,"sma_20":483.67,"sma_60":470.8,"sma_120":487.64},{"date":"2026-02-10","open":583.46,"high":590.56,"low":580.46,"close":590.2,"volume":1607508,"rsi_14":80.14,"sma_20":490.24,"sma_60":472.66,"sma_120":488.24},{"date":"2026-02-11","open":593.5,"high":611.09,"low":587.53,"close":609.38,"volume":1826087,"rsi_14":81.7,"sma_20":497.45,"sma_60":474.94,"sma_120":489.04},{"date":"2026-02-12","open":609.56,"high":622.86,"low":593.55,"close":594.88,"volume":2767801,"rsi_14":79.04,"sma_20":503.67,"sma_60":477.06,"sma_120":489.78},{"date":"2026-02-13","open":595.62,"high":607.65,"low":593.97,"close":599.66,"volume":1565162,"rsi_14":79.23,"sma_20":510.04,"sma_60":479.16,"sma_120":490.43},{"date":"2026-02-17","open":592.14,"high":603.62,"low":589.72,"close":597.59,"volume":1818934,"rsi_14":78.62,"sma_20":516.7,"sma_60":481.34,"sma_120":491.08},{"date":"2026-02-18","open":600.54,"high":600.54,"low":587.72,"close":590.06,"volume":2558200,"rsi_14":77.64,"sma_20":558.26,"sma_60":506.42,"sma_120":487.27},{"date":"2026-02-19","open":630.18,"high":670.54,"low":625.32,"close":658.42,"volume":6653300,"rsi_14":85.25,"sma_20":564.89,"sma_60":509.52,"sma_120":488.67},{"date":"2026-02-20","open":660.66,"high":663.31,"low":642.9,"close":658.91,"volume":2989876,"rsi_14":83.96,"sma_20":526.11,"sma_60":484.56,"sma_120":492.22},{"date":"2026-02-23","open":648.65,"high":666.18,"low":640.96,"close":643.34,"volume":2074700,"rsi_14":79.09,"sma_20":578.51,"sma_60":515.1,"sma_120":491.5},{"date":"2026-02-24","open":640.79,"high":644.26,"low":631.28,"close":641.05,"volume":1399019,"rsi_14":78.81,"sma_20":534.44,"sma_60":487.49,"sma_120":493.25},{"date":"2026-02-25","open":640.95,"high":642.86,"low":619.62,"close":620.24,"volume":2099113,"rsi_14":73.57,"sma_20":541.61,"sma_60":490.08,"sma_120":494.17},{"date":"2026-02-26","open":622.75,"high":623.74,"low":611.4,"close":616.11,"volume":1421448,"rsi_14":71.48,"sma_20":548.91,"sma_60":492.46,"sma_120":495.05},{"date":"2026-02-27","open":611.67,"high":628.09,"low":610.17,"close":626.3,"volume":2015446,"rsi_14":72.41,"sma_20":556.58,"sma_60":495.13,"sma_120":496.07},{"date":"2026-03-02","open":622.35,"high":633.06,"low":616.49,"close":627.47,"volume":978814,"rsi_14":71.53,"sma_20":564.32,"sma_60":497.83,"sma_120":497.09},{"date":"2026-03-03","open":617.02,"high":620.1,"low":605.84,"close":615.87,"volume":1071024,"rsi_14":57.07,"sma_20":609.36,"sma_60":530.37,"sma_120":499.14},{"date":"2026-03-04","open":615.99,"high":618.76,"low":609.74,"close":610.72,"volume":1072319,"rsi_14":50.43,"sma_20":612.8,"sma_60":532.55,"sma_120":500.32},{"date":"2026-03-05","open":605.11,"high":606.9,"low":583.14,"close":587.5,"volume":1641776,"rsi_14":47.92,"sma_20":613.97,"sma_60":534.48,"sma_120":501.28},{"date":"2026-03-06","open":582.08,"high":586.66,"low":574.51,"close":586.58,"volume":1413080,"rsi_14":46.23,"sma_20":615.18,"sma_60":536.53,"sma_120":502.27},{"date":"2026-03-09","open":580.79,"high":597.55,"low":575.28,"close":596.24,"volume":1499430,"rsi_14":49.56,"sma_20":615.99,"sma_60":538.81,"sma_120":503.36},{"date":"2026-03-10","open":592.55,"high":599.67,"low":588.14,"close":589.51,"volume":1092667,"rsi_14":49.88,"sma_20":616.35,"sma_60":540.87,"sma_120":504.39},{"date":"2026-03-11","open":587.77,"high":594.57,"low":581.98,"close":590.83,"volume":998095,"rsi_14":20.2,"sma_20":616.39,"sma_60":542.85,"sma_120":505.43},{"date":"2026-03-12","open":588.95,"high":589.39,"low":579.34,"close":582.66,"volume":1622339,"rsi_14":18.46,"sma_20":615.05,"sma_60":544.53,"sma_120":506.35},{"date":"2026-03-13","open":581.84,"high":586.48,"low":568.51,"close":574.38,"volume":1381773,"rsi_14":17.31,"sma_20":609.11,"sma_60":517.71,"sma_120":503.29},{"date":"2026-03-16","open":578.82,"high":579.79,"low":567.64,"close":569.38,"volume":1151135,"rsi_14":19.21,"sma_20":608.07,"sma_60":519.63,"sma_120":503.79},{"date":"2026-03-17","open":573.25,"high":573.73,"low":559.15,"close":571.15,"volume":1462378,"rsi_14":24.66,"sma_20":611.16,"sma_60":549.02,"sma_120":508.96},{"date":"2026-03-18","open":570.65,"high":575.28,"low":566.05,"close":567.93,"volume":1226470,"rsi_14":25.06,"sma_20":610.05,"sma_60":550.62,"sma_120":509.81},{"date":"2026-03-19","open":560.14,"high":566.92,"low":554.92,"close":564.51,"volume":1449083,"rsi_14":15.46,"sma_20":605.33,"sma_60":552.24,"sma_120":510.65},{"date":"2026-03-20","open":565.5,"high":570.61,"low":548.29,"close":556.7,"volume":2727249,"rsi_14":13.22,"sma_20":600.97,"sma_60":527.09,"sma_120":505.91},{"date":"2026-03-23","open":567.17,"high":568.85,"low":560.98,"close":565.95,"volume":1244289,"rsi_14":23.4,"sma_20":596.3,"sma_60":529.26,"sma_120":506.49},{"date":"2026-03-24","open":557.52,"high":581.34,"low":556.97,"close":579.87,"volume":1144924,"rsi_14":35.08,"sma_20":593.23,"sma_60":531.51,"sma_120":507.21},{"date":"2026-03-25","open":585.4,"high":587.5,"low":573.99,"close":574.86,"volume":930183,"rsi_14":42.53,"sma_20":590.91,"sma_60":533.67,"sma_120":507.82},{"date":"2026-03-26","open":570.86,"high":584.67,"low":570.86,"close":578.05,"volume":1516599,"rsi_14":45.36,"sma_20":589.03,"sma_60":535.73,"sma_120":508.37},{"date":"2026-03-27","open":577.58,"high":578.77,"low":561.0,"close":563.58,"volume":1455931,"rsi_14":32.12,"sma_20":585.84,"sma_60":537.53,"sma_120":508.8},{"date":"2026-03-30","open":569.21,"high":570.19,"low":552.04,"close":552.5,"volume":1263246,"rsi_14":30.7,"sma_20":582.09,"sma_60":539.09,"sma_120":509.12},{"date":"2026-03-31","open":558.57,"high":565.08,"low":548.28,"close":561.87,"volume":1445717,"rsi_14":34.94,"sma_20":579.28,"sma_60":540.81,"sma_120":509.56},{"date":"2026-04-01","open":564.0,"high":577.89,"low":562.71,"close":569.25,"volume":1573509,"rsi_14":42.23,"sma_20":577.08,"sma_60":542.62,"sma_120":510.04},{"date":"2026-04-02","open":559.27,"high":579.21,"low":555.03,"close":574.24,"volume":1248799,"rsi_14":49.19,"sma_20":576.38,"sma_60":544.39,"sma_120":510.61},{"date":"2026-04-06","open":570.93,"high":573.74,"low":565.22,"close":573.63,"volume":1055712,"rsi_14":51.39,"sma_20":575.64,"sma_60":546.09,"sma_120":511.03},{"date":"2026-04-07","open":571.85,"high":574.66,"low":567.86,"close":574.53,"volume":876096,"rsi_14":50.99,"sma_20":574.48,"sma_60":547.72,"sma_120":511.65},{"date":"2026-04-08","open":590.73,"high":608.13,"low":588.5,"close":607.77,"volume":1450142,"rsi_14":65.51,"sma_20":575.3,"sma_60":550.08,"sma_120":512.48},{"date":"2026-04-09","open":606.14,"high":617.37,"low":605.9,"close":616.43,"volume":1205984,"rsi_14":69.48,"sma_20":576.47,"sma_60":552.49,"sma_120":513.39},{"date":"2026-04-10","open":616.87,"high":617.66,"low":599.53,"close":603.46,"volume":1263939,"rsi_14":66.9,"sma_20":577.45,"sma_60":554.81,"sma_120":514.18},{"date":"2026-04-13","open":602.92,"high":606.38,"low":597.32,"close":601.5,"volume":1178363,"rsi_14":63.43,"sma_20":578.73,"sma_60":557.17,"sma_120":514.99},{"date":"2026-04-14","open":597.93,"high":600.91,"low":592.17,"close":594.52,"volume":868072,"rsi_14":55.66,"sma_20":579.93,"sma_60":559.4,"sma_120":515.7},{"date":"2026-04-15","open":589.28,"high":592.35,"low":570.64,"close":575.17,"volume":1554193,"rsi_14":49.52,"sma_20":580.03,"sma_60":561.21,"sma_120":516.28},{"date":"2026-04-16","open":571.38,"high":584.03,"low":563.38,"close":582.7,"volume":1444050,"rsi_14":51.05,"sma_20":580.68,"sma_60":563.05,"sma_120":516.93},{"date":"2026-04-17","open":584.51,"high":592.19,"low":580.55,"close":588.96,"volume":1238842,"rsi_14":59.17,"sma_20":581.83,"sma_60":564.97,"sma_120":517.57},{"date":"2026-04-20","open":588.48,"high":594.12,"low":586.05,"close":593.01,"volume":920146,"rsi_14":65.97,"sma_20":583.59,"sma_60":567.08,"sma_120":518.54},{"date":"2026-04-21","open":591.05,"high":597.13,"low":585.12,"close":585.8,"volume":631987,"rsi_14":59.82,"sma_20":584.48,"sma_60":568.96,"sma_120":519.36},{"date":"2026-04-22","open":587.99,"high":591.59,"low":578.33,"close":578.51,"volume":796720,"rsi_14":53.84,"sma_20":584.34,"sma_60":570.66,"sma_120":520.1},{"date":"2026-04-23","open":582.88,"high":593.45,"low":578.52,"close":590.44,"volume":919494,"rsi_14":56.34,"sma_20":585.04,"sma_60":572.52,"sma_120":520.95},{"date":"2026-04-24","open":583.88,"high":586.68,"low":560.18,"close":561.21,"volume":1102594,"rsi_14":46.07,"sma_20":584.1,"sma_60":574.0,"sma_120":521.54},{"date":"2026-04-27","open":565.19,"high":576.52,"low":562.72,"close":566.24,"volume":1035331,"rsi_14":47.45,"sma_20":584.16,"sma_60":575.53,"sma_120":522.21},{"date":"2026-04-28","open":572.99,"high":573.0,"low":558.33,"close":562.42,"volume":894884,"rsi_14":32.9,"sma_20":584.58,"sma_60":577.0,"sma_120":522.78},{"date":"2026-04-29","open":556.85,"high":562.42,"low":556.34,"close":558.59,"volume":872355,"rsi_14":27.32,"sma_20":584.41,"sma_60":578.43,"sma_120":523.38},{"date":"2026-04-30","open":561.03,"high":592.9,"low":561.03,"close":588.37,"volume":1562256,"rsi_14":44.83,"sma_20":585.37,"sma_60":580.35,"sma_120":524.23},{"date":"2026-05-01","open":586.8,"high":588.56,"low":574.23,"close":575.79,"volume":802920,"rsi_14":41.75,"sma_20":585.45,"sma_60":582.03,"sma_120":524.93},{"date":"2026-05-04","open":575.23,"high":580.49,"low":571.54,"close":576.92,"volume":799299,"rsi_14":44.07,"sma_20":585.61,"sma_60":583.55,"sma_120":525.65},{"date":"2026-05-05","open":580.9,"high":589.26,"low":574.32,"close":574.32,"volume":906367,"rsi_14":49.79,"sma_20":585.61,"sma_60":585.03,"sma_120":526.47},{"date":"2026-05-06","open":578.47,"high":592.04,"low":578.47,"close":590.13,"volume":983612,"rsi_14":52.67,"sma_20":584.72,"sma_60":586.58,"sma_120":527.42},{"date":"2026-05-07","open":590.62,"high":592.29,"low":576.61,"close":579.06,"volume":828920,"rsi_14":46.67,"sma_20":582.85,"sma_60":588.43,"sma_120":528.35},{"date":"2026-05-08","open":578.3,"high":581.49,"low":570.84,"close":573.38,"volume":897013,"rsi_14":43.24,"sma_20":581.32,"sma_60":589.43,"sma_120":529.18},{"date":"2026-05-11","open":574.24,"high":587.67,"low":572.27,"close":587.24,"volume":907529,"rsi_14":50.42,"sma_20":580.61,"sma_60":589.48,"sma_120":530.14},{"date":"2026-05-12","open":589.86,"high":592.47,"low":578.68,"close":587.69,"volume":1264772,"rsi_14":53.14,"sma_20":580.28,"sma_60":589.42,"sma_120":531.04},{"date":"2026-05-13","open":586.84,"high":589.5,"low":578.68,"close":579.17,"volume":961527,"rsi_14":46.08,"sma_20":580.48,"sma_60":588.89,"sma_120":531.92},{"date":"2026-05-14","open":578.7,"high":585.65,"low":572.54,"close":573.18,"volume":1056670,"rsi_14":55.01,"sma_20":580.0,"sma_60":588.5,"sma_120":532.78},{"date":"2026-05-15","open":570.58,"high":571.16,"low":554.14,"close":560.4,"volume":971317,"rsi_14":47.81,"sma_20":578.58,"sma_60":587.81,"sma_120":533.49},{"date":"2026-05-18","open":562.67,"high":566.55,"low":555.99,"close":563.05,"volume":848399,"rsi_14":50.22,"sma_20":577.06,"sma_60":587.2,"sma_120":534.27},{"date":"2026-05-19","open":561.14,"high":562.15,"low":552.64,"close":556.65,"volume":1027935,"rsi_14":49.26,"sma_20":575.61,"sma_60":585.46,"sma_120":535.01},{"date":"2026-05-20","open":554.58,"high":566.15,"low":548.86,"close":559.03,"volume":1399250,"rsi_14":35.68,"sma_20":574.63,"sma_60":584.06,"sma_120":535.78},{"date":"2026-05-21","open":545.79,"high":546.6,"low":513.84,"close":530.0,"volume":3212519,"rsi_14":30.71,"sma_20":571.61,"sma_60":582.52,"sma_120":536.3},{"date":"2026-05-22","open":530.17,"high":531.42,"low":520.17,"close":527.8,"volume":1764368,"rsi_14":29.45,"sma_20":569.93,"sma_60":581.01,"sma_120":536.74},{"date":"2026-05-26","open":528.65,"high":530.39,"low":522.48,"close":527.77,"volume":1419379,"rsi_14":30.05,"sma_20":567.99,"sma_60":579.33,"sma_120":537.23},{"date":"2026-05-27","open":526.11,"high":532.41,"low":524.69,"close":528.04,"volume":1333055,"rsi_14":19.27,"sma_20":566.27,"sma_60":577.64,"sma_120":537.73},{"date":"2026-05-28","open":526.07,"high":538.34,"low":521.14,"close":537.63,"volume":1880562,"rsi_14":29.39,"sma_20":565.23,"sma_60":576.31,"sma_120":538.3},{"date":"2026-05-29","open":534.9,"high":545.58,"low":533.64,"close":540.8,"volume":2271416,"rsi_14":33.67,"sma_20":562.87,"sma_60":575.12,"sma_120":538.91},{"date":"2026-06-01","open":536.85,"high":543.18,"low":527.1,"close":541.05,"volume":2214322,"rsi_14":23.02,"sma_20":561.13,"sma_60":574.32,"sma_120":539.54},{"date":"2026-06-02","open":560.57,"high":579.26,"low":551.24,"close":577.77,"volume":2045564,"rsi_14":45.97,"sma_20":561.15,"sma_60":574.13,"sma_120":540.5},{"date":"2026-06-03","open":576.37,"high":592.28,"low":574.14,"close":586.79,"volume":1839989,"rsi_14":53.28,"sma_20":561.78,"sma_60":573.95,"sma_120":541.52},{"date":"2026-06-04","open":592.64,"high":602.97,"low":585.87,"close":590.24,"volume":1769198,"rsi_14":57.33,"sma_20":561.78,"sma_60":573.93,"sma_120":542.64},{"date":"2026-06-05","open":589.16,"high":596.3,"low":577.74,"close":581.95,"volume":1751675,"rsi_14":59.89,"sma_20":561.95,"sma_60":573.76,"sma_120":543.75},{"date":"2026-06-08","open":584.31,"high":591.1,"low":564.25,"close":572.2,"volume":1476393,"rsi_14":53.79,"sma_20":561.85,"sma_60":573.55,"sma_120":544.67},{"date":"2026-06-09","open":576.16,"high":581.3,"low":566.73,"close":575.86,"volume":1037316,"rsi_14":58.12,"sma_20":561.28,"sma_60":573.54,"sma_120":545.63},{"date":"2026-06-10","open":575.99,"high":575.99,"low":558.51,"close":558.62,"volume":1112114,"rsi_14":49.9,"sma_20":559.83,"sma_60":573.34,"sma_120":546.48},{"date":"2026-06-11","open":560.29,"high":570.26,"low":555.2,"close":567.19,"volume":1266222,"rsi_14":66.58,"sma_20":559.23,"sma_60":573.24,"sma_120":547.37},{"date":"2026-06-12","open":568.09,"high":577.05,"low":565.81,"close":576.01,"volume":854181,"rsi_14":70.28,"sma_20":559.37,"sma_60":573.35,"sma_120":548.35},{"date":"2026-06-15","open":582.42,"high":591.84,"low":573.27,"close":574.0,"volume":1541394,"rsi_14":69.09,"sma_20":560.05,"sma_60":573.48,"sma_120":549.34},{"date":"2026-06-16","open":576.67,"high":588.99,"low":575.55,"close":583.8,"volume":747811,"rsi_14":71.44,"sma_20":561.1,"sma_60":573.91,"sma_120":550.5},{"date":"2026-06-17","open":583.79,"high":596.96,"low":581.71,"close":586.97,"volume":1517275,"rsi_14":70.01,"sma_20":562.63,"sma_60":574.24,"sma_120":551.75},{"date":"2026-06-18","open":593.99,"high":596.69,"low":586.34,"close":587.74,"volume":1436238,"rsi_14":69.35,"sma_20":564.06,"sma_60":574.34,"sma_120":552.92},{"date":"2026-06-22","open":588.0,"high":602.35,"low":585.91,"close":597.07,"volume":934340,"rsi_14":71.49,"sma_20":567.42,"sma_60":574.68,"sma_120":554.17},{"date":"2026-06-23","open":588.56,"high":599.85,"low":581.89,"close":590.43,"volume":1384002,"rsi_14":56.29,"sma_20":570.55,"sma_60":574.86,"sma_120":555.3},{"date":"2026-06-24","open":591.18,"high":611.42,"low":590.49,"close":599.22,"volume":1239361,"rsi_14":56.54,"sma_20":574.17,"sma_60":575.44,"sma_120":556.49},{"date":"2026-06-25","open":604.92,"high":630.32,"low":602.47,"close":629.15,"volume":1262745,"rsi_14":65.42,"sma_20":579.21,"sma_60":576.69,"sma_120":557.89},{"date":"2026-06-26","open":621.18,"high":628.45,"low":610.6,"close":611.68,"volume":2319710,"rsi_14":60.93,"sma_20":582.91,"sma_60":577.51,"sma_120":559.16},{"date":"2026-06-29","open":612.55,"high":626.58,"low":607.07,"close":625.03,"volume":1207650,"rsi_14":68.97,"sma_20":587.14,"sma_60":578.45,"sma_120":560.53},{"date":"2026-06-30","open":626.17,"high":636.29,"low":617.58,"close":634.33,"volume":1758497,"rsi_14":69.67,"sma_20":591.7,"sma_60":579.41,"sma_120":561.9},{"date":"2026-07-01","open":629.32,"high":633.8,"low":619.3,"close":627.63,"volume":1637016,"rsi_14":75.94,"sma_20":594.2,"sma_60":580.32,"sma_120":563.2},{"date":"2026-07-02","open":638.04,"high":638.99,"low":615.12,"close":621.27,"volume":1288962,"rsi_14":70.08,"sma_20":595.8,"sma_60":581.05,"sma_120":564.39},{"date":"2026-07-06","open":619.15,"high":637.7,"low":617.68,"close":635.24,"volume":1081738,"rsi_14":71.23,"sma_20":597.98,"sma_60":581.49,"sma_120":565.78},{"date":"2026-07-07","open":630.34,"high":634.94,"low":592.5,"close":603.61,"volume":1433149,"rsi_14":58.43,"sma_20":598.97,"sma_60":581.24,"sma_120":566.86},{"date":"2026-07-08","open":599.98,"high":601.5,"low":590.77,"close":596.74,"volume":1001052,"rsi_14":53.43,"sma_20":600.12,"sma_60":581.1,"sma_120":567.96},{"date":"2026-07-09","open":602.85,"high":606.0,"low":591.37,"close":592.9,"volume":841009,"rsi_14":51.31,"sma_20":600.91,"sma_60":580.94,"sma_120":569.05},{"date":"2026-07-10","open":596.22,"high":599.44,"low":586.68,"close":586.86,"volume":782173,"rsi_14":49.28,"sma_20":602.25,"sma_60":580.78,"sma_120":570.09},{"date":"2026-07-13","open":585.79,"high":587.83,"low":582.01,"close":585.64,"volume":996298,"rsi_14":45.99,"sma_20":603.11,"sma_60":580.94,"sma_120":571.07},{"date":"2026-07-14","open":594.83,"high":601.0,"low":579.62,"close":584.4,"volume":951036,"rsi_14":47.62,"sma_20":603.46,"sma_60":580.94,"sma_120":572.0},{"date":"2026-07-15","open":583.92,"high":590.18,"low":576.45,"close":589.48,"volume":1013724,"rsi_14":46.25,"sma_20":604.15,"sma_60":580.92,"sma_120":572.95},{"date":"2026-07-16","open":585.0,"high":599.75,"low":583.9,"close":598.97,"volume":807873,"rsi_14":37.89,"sma_20":604.84,"sma_60":581.0,"sma_120":574.04},{"date":"2026-07-17","open":596.05,"high":614.92,"low":595.74,"close":597.24,"volume":938780,"rsi_14":43.05,"sma_20":605.27,"sma_60":581.16,"sma_120":575.06},{"date":"2026-07-20","open":597.48,"high":599.76,"low":582.5,"close":586.0,"volume":1105977,"rsi_14":32.05,"sma_20":605.11,"sma_60":581.26,"sma_120":575.96},{"date":"2026-07-21","open":592.0,"high":596.0,"low":580.02,"close":586.88,"volume":950692,"rsi_14":27.7,"sma_20":604.53,"sma_60":581.18,"sma_120":576.85},{"date":"2026-07-22","open":589.9,"high":609.37,"low":589.9,"close":607.33,"volume":990343,"rsi_14":41.65,"sma_20":605.31,"sma_60":581.93,"sma_120":577.97},{"date":"2026-07-23","open":610.0,"high":615.95,"low":606.74,"close":610.02,"volume":1695291,"rsi_14":45.3,"sma_20":605.77,"sma_60":582.63,"sma_120":579.08},{"date":"2026-07-24","open":612.21,"high":629.34,"low":611.28,"close":628.16,"volume":960395,"rsi_14":47.09,"sma_20":605.63,"sma_60":583.7,"sma_120":580.35},{"date":"2026-07-27","open":627.71,"high":628.03,"low":612.38,"close":625.02,"volume":876606,"rsi_14":61.67,"sma_20":606.22,"sma_60":584.78,"sma_120":581.61},{"date":"2026-07-28","open":630.22,"high":643.99,"low":628.0,"close":639.84,"volume":1360070,"rsi_14":71.54,"sma_20":606.88,"sma_60":585.62,"sma_120":582.98},{"date":"2026-07-29","open":631.43,"high":634.0,"low":608.21,"close":610.95,"volume":1346764,"rsi_14":57.22,"sma_20":605.71,"sma_60":586.18,"sma_120":584.1},{"date":"2026-07-30","open":600.67,"high":604.77,"low":590.06,"close":599.47,"volume":1368950,"rsi_14":54.83,"sma_20":604.3,"sma_60":586.53,"sma_120":585.04},{"date":"2026-07-31","open":600.06,"high":602.99,"low":590.63,"close":592.67,"volume":1124311,"rsi_14":52.71,"sma_20":602.89,"sma_60":586.82,"sma_120":585.92},{"date":"2026-08-03","open":602.91,"high":616.23,"low":600.55,"close":605.06,"volume":1053178,"rsi_14":57.08,"sma_20":601.37,"sma_60":587.04,"sma_120":589.58},{"date":"2026-08-04","open":610.66,"high":622.0,"low":597.23,"close":617.37,"volume":966437,"rsi_14":59.03,"sma_20":602.05,"sma_60":587.65,"sma_120":589.78},{"date":"2026-08-05","open":619.0,"high":624.73,"low":611.62,"close":612.0,"volume":814842,"rsi_14":54.33,"sma_20":602.81,"sma_60":588.27,"sma_120":589.77},{"date":"2026-08-06","open":614.57,"high":618.14,"low":611.19,"close":614.84,"volume":817858,"rsi_14":55.81,"sma_20":603.91,"sma_60":588.7,"sma_120":589.91},{"date":"2026-08-07","open":612.35,"high":627.88,"low":611.21,"close":620.83,"volume":942048,"rsi_14":61.96,"sma_20":605.62,"sma_60":589.23,"sma_120":590.06},{"date":"2026-08-10","open":621.12,"high":623.55,"low":603.11,"close":609.28,"volume":1023012,"rsi_14":57.14,"sma_20":606.79,"sma_60":589.71,"sma_120":590.13},{"date":"2026-08-11","open":608.47,"high":621.3,"low":606.32,"close":617.95,"volume":674768,"rsi_14":53.66,"sma_20":608.47,"sma_60":590.43,"sma_120":590.34},{"date":"2026-08-12","open":618.98,"high":623.28,"low":610.99,"close":619.77,"volume":859102,"rsi_14":53.38,"sma_20":609.98,"sma_60":591.39,"sma_120":589.98},{"date":"2026-08-13","open":619.55,"high":622.01,"low":611.11,"close":612.38,"volume":517510,"rsi_14":44.09,"sma_20":610.65,"sma_60":592.19,"sma_120":589.57},{"date":"2026-08-14","open":608.83,"high":616.0,"low":607.0,"close":608.85,"volume":802331,"rsi_14":43.93,"sma_20":611.23,"sma_60":593.04,"sma_120":589.25},{"date":"2026-08-17","open":606.37,"high":610.64,"low":599.48,"close":599.92,"volume":1245924,"rsi_14":34.41,"sma_20":611.93,"sma_60":593.7,"sma_120":588.88},{"date":"2026-08-18","open":603.93,"high":604.04,"low":588.0,"close":588.72,"volume":1218484,"rsi_14":39.92,"sma_20":612.02,"sma_60":594.65,"sma_120":588.58},{"date":"2026-08-19","open":589.58,"high":596.06,"low":579.31,"close":580.63,"volume":1596690,"rsi_14":41.19,"sma_20":610.69,"sma_60":595.51,"sma_120":588.26},{"date":"2026-08-20","open":611.12,"high":639.0,"low":586.48,"close":620.94,"volume":3200615,"rsi_14":60.07,"sma_20":611.23,"sma_60":597.04,"sma_120":588.19},{"date":"2026-08-21","open":623.26,"high":654.28,"low":607.89,"close":647.47,"volume":2393075,"rsi_14":63.72,"sma_20":612.2,"sma_60":599.01,"sma_120":588.33},{"date":"2026-08-24","open":653.04,"high":660.7,"low":645.77,"close":648.64,"volume":1229073,"rsi_14":60.9,"sma_20":613.38,"sma_60":600.84,"sma_120":588.57},{"date":"2026-08-25","open":652.07,"high":653.18,"low":627.14,"close":630.66,"volume":1206998},{"date":"2026-08-26","open":632.15,"high":639.65,"low":630.4,"close":634.54,"volume":831002,"rsi_14":56.27,"sma_20":614.1,"sma_60":603.85,"sma_120":589.08},{"date":"2026-08-27","open":628.82,"high":629.35,"low":617.81,"close":622.66,"volume":807988,"rsi_14":50.56,"sma_20":615.26,"sma_60":604.57,"sma_120":589.35},{"date":"2026-08-28","open":626.5,"high":632.02,"low":617.21,"close":630.33,"volume":631141,"rsi_14":56.62,"sma_20":617.14,"sma_60":605.27,"sma_120":589.61},{"date":"2026-08-31","open":648.0,"high":657.17,"low":641.13,"close":654.91,"volume":1786736},{"date":"2026-09-01","open":655.34,"high":677.89,"low":654.05,"close":676.08,"volume":2311017,"rsi_14":64.49,"sma_20":622.57,"sma_60":607.87,"sma_120":590.81},{"date":"2026-09-02","open":678.06,"high":700.64,"low":677.66,"close":698.37,"volume":2028617,"rsi_14":70.53,"sma_20":626.88,"sma_60":609.94,"sma_120":591.74},{"date":"2026-09-03","open":703.25,"high":705.88,"low":685.48,"close":694.41,"volume":1693773,"rsi_14":70.41,"sma_20":630.87,"sma_60":611.9,"sma_120":592.72},{"date":"2026-09-04","open":692.03,"high":702.45,"low":690.83,"close":693.53,"volume":1054246,"rsi_14":73.22,"sma_20":634.5,"sma_60":614.12,"sma_120":593.73},{"date":"2026-09-08","open":687.21,"high":690.58,"low":680.26,"close":680.73,"volume":883575},{"date":"2026-09-09","open":681.32,"high":688.59,"low":672.62,"close":677.21,"volume":1035901,"rsi_14":74.28,"sma_20":641.03,"sma_60":617.65,"sma_120":595.5},{"date":"2026-09-10","open":675.03,"high":682.0,"low":671.4,"close":677.94,"volume":1176255,"rsi_14":67.92,"sma_20":643.95,"sma_60":619.36,"sma_120":596.42},{"date":"2026-09-11","open":685.92,"high":692.69,"low":675.43,"close":675.74,"volume":1322548,"rsi_14":60.49,"sma_20":647.11,"sma_60":620.87,"sma_120":597.39},{"date":"2026-09-14","open":673.08,"high":687.97,"low":668.0,"close":681.46,"volume":1029734,"rsi_14":61.78,"sma_20":650.74,"sma_60":622.42,"sma_120":598.32},{"date":"2026-09-15","open":681.4,"high":689.37,"low":680.59,"close":684.04,"volume":1526767},{"date":"2026-09-16","open":681.73,"high":684.53,"low":665.45,"close":669.47,"volume":872155,"rsi_14":62.98,"sma_20":658.99,"sma_60":625.18,"sma_120":599.93},{"date":"2026-09-17","open":675.66,"high":687.92,"low":672.09,"close":685.63,"volume":1232318},{"date":"2026-09-18","open":684.76,"high":688.0,"low":679.63,"close":683.99,"volume":2244950,"rsi_14":70.2,"sma_20":667.39,"sma_60":628.13,"sma_120":601.78},{"date":"2026-09-21","open":686.12,"high":695.05,"low":683.62,"close":684.73,"volume":953193,"rsi_14":63.68,"sma_20":669.25,"sma_60":629.03,"sma_120":602.85},{"date":"2026-09-22","open":688.73,"high":704.92,"low":684.01,"close":703.12,"volume":1548261,"rsi_14":62.73,"sma_20":671.98,"sma_60":630.52,"sma_120":604.02},{"date":"2026-09-23","open":702.05,"high":721.22,"low":701.72,"close":709.48,"volume":1819234,"rsi_14":56.16,"sma_20":675.92,"sma_60":631.91,"sma_120":605.18},{"date":"2026-09-24","open":707.2,"high":708.2,"low":691.0,"close":694.94,"volume":1175666,"rsi_14":50.26,"sma_20":678.94,"sma_60":632.92,"sma_120":606.17},{"date":"2026-09-25","open":694.99,"high":698.29,"low":681.06,"close":690.46,"volume":1112699,"rsi_14":48.34,"sma_20":682.31,"sma_60":633.96,"sma_120":607.13},{"date":"2026-09-28","open":685.48,"high":689.28,"low":680.22,"close":687.93,"volume":798798,"rsi_14":54.79,"sma_20":685.29,"sma_60":635.1,"sma_120":608.08},{"date":"2026-09-29","open":683.94,"high":688.33,"low":675.81,"close":678.86,"volume":1159359},{"date":"2026-09-30","open":675.11,"high":685.56,"low":668.57,"close":671.55,"volume":1736990,"rsi_14":46.99,"sma_20":686.34,"sma_60":636.99,"sma_120":609.12},{"date":"2026-10-01","open":664.44,"high":667.49,"low":644.06,"close":667.26,"volume":1596533,"rsi_14":46.09,"sma_20":684.79,"sma_60":638.16,"sma_120":609.64},{"date":"2026-10-02","open":671.45,"high":689.69,"low":668.61,"close":687.0,"volume":1071534,"rsi_14":52.26,"sma_20":684.42,"sma_60":639.73,"sma_120":610.34},{"date":"2026-10-05","open":688.88,"high":690.35,"low":676.31,"close":682.2,"volume":752947,"rsi_14":49.26,"sma_20":683.85,"sma_60":641.32,"sma_120":611.05},{"date":"2026-10-06","open":684.1,"high":692.83,"low":680.12,"close":682.79,"volume":761646,"rsi_14":56.02,"sma_20":683.95,"sma_60":642.94,"sma_120":611.94},{"date":"2026-10-07","open":677.66,"high":680.99,"low":644.08,"close":656.87,"volume":1210731},{"date":"2026-10-08","open":648.76,"high":657.21,"low":638.15,"close":652.58,"volume":1396468,"rsi_14":37.19,"sma_20":681.66,"sma_60":645.2,"sma_120":613.06},{"date":"2026-10-09","open":651.87,"high":658.0,"low":619.95,"close":620.93,"volume":1918858,"rsi_14":29.28,"sma_20":678.93,"sma_60":645.57,"sma_120":613.28},{"date":"2026-10-12","open":620.2,"high":634.88,"low":618.0,"close":632.61,"volume":1036529,"rsi_14":26.0,"sma_20":676.48,"sma_60":646.15,"sma_120":613.66},{"date":"2026-10-13","open":632.0,"high":650.61,"low":632.0,"close":650.0,"volume":1328819,"rsi_14":31.22,"sma_20":674.79,"sma_60":647.22,"sma_120":614.24},{"date":"2026-10-14","open":646.96,"high":653.59,"low":640.52,"close":650.38,"volume":1547955,"rsi_14":34.74,"sma_20":673.85,"sma_60":648.29,"sma_120":614.73},{"date":"2026-10-15","open":655.77,"high":660.39,"low":646.32,"close":650.67,"volume":1185092,"rsi_14":35.78,"sma_20":672.08,"sma_60":649.0,"sma_120":615.46},{"date":"2026-10-16","open":652.58,"high":655.15,"low":636.49,"close":641.86,"volume":1202096,"rsi_14":33.82,"sma_20":669.97,"sma_60":649.53,"sma_120":616.08},{"date":"2026-10-19","open":643.0,"high":644.89,"low":626.43,"close":627.0,"volume":885561,"rsi_14":32.65,"sma_20":667.1,"sma_60":649.52,"sma_120":616.61},{"date":"2026-10-20","open":626.8,"high":640.92,"low":625.97,"close":632.2,"volume":881016,"rsi_14":36.95,"sma_20":663.55,"sma_60":649.64,"sma_120":617.21},{"date":"2026-10-21","open":633.13,"high":637.29,"low":626.76,"close":636.54,"volume":805322,"rsi_14":39.76,"sma_20":659.9,"sma_60":649.58,"sma_120":617.6},{"date":"2026-10-22","open":632.84,"high":644.75,"low":626.78,"close":643.62,"volume":851225,"rsi_14":34.24,"sma_20":657.34,"sma_60":650.12,"sma_120":618.15}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18.0,"pbr":6.6,"per":35.76,"roa":1.28,"roe":4.93,"grade":"C","comment":"PER 35.76배, ROE 4.93%","revenue":47682000000.0,"analysis":"PER 35.8배입니다. ROE 4.9%입니다. 시가총액 1737.61억. 매출 476.82억, 영업이익 90.47억.","eps_basis":"TTM","debt_ratio":2.2929617720614504,"market_cap":173737125478,"net_income":4873000000.0,"total_debt":64180000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":37.03,"total_assets":107607000000.0,"total_equity":27990000000.0,"profit_margin":10.22,"revenue_basis":"TTM","dividend_yield":1.1,"net_income_basis":"TTM","operating_income":9047000000.0,"operating_margin":18.97,"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":643.62,"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":86.7},{"date":"2016-10-25","close":86.52},{"date":"2016-10-26","close":87.04},{"date":"2016-10-27","close":87.0},{"date":"2016-10-28","close":87.17},{"date":"2016-10-31","close":88.3},{"date":"2016-11-01","close":88.09},{"date":"2016-11-02","close":88.16},{"date":"2016-11-03","close":88.3},{"date":"2016-11-04","close":88.06},{"date":"2016-11-07","close":89.0},{"date":"2016-11-08","close":88.99},{"date":"2016-11-09","close":90.11},{"date":"2016-11-10","close":90.7},{"date":"2016-11-11","close":91.1},{"date":"2016-11-14","close":91.62},{"date":"2016-11-15","close":91.25},{"date":"2016-11-16","close":91.25},{"date":"2016-11-17","close":91.77},{"date":"2016-11-18","close":91.96},{"date":"2016-11-21","close":92.3},{"date":"2016-11-22","close":92.01},{"date":"2016-11-23","close":102.17},{"date":"2016-11-25","close":103.92},{"date":"2016-11-28","close":101.7},{"date":"2016-11-29","close":100.35},{"date":"2016-11-30","close":100.2},{"date":"2016-12-01","close":102.7},{"date":"2016-12-02","close":101.5},{"date":"2016-12-05","close":101.29},{"date":"2016-12-06","close":102.52},{"date":"2016-12-07","close":102.86},{"date":"2016-12-08","close":103.92},{"date":"2016-12-09","close":103.62},{"date":"2016-12-12","close":102.42},{"date":"2016-12-13","close":101.33},{"date":"2016-12-14","close":100.55},{"date":"2016-12-15","close":101.4},{"date":"2016-12-16","close":101.76},{"date":"2016-12-19","close":102.25},{"date":"2016-12-20","close":103.64},{"date":"2016-12-21","close":103.09},{"date":"2016-12-22","close":103.09},{"date":"2016-12-23","close":103.12},{"date":"2016-12-27","close":103.9},{"date":"2016-12-28","close":103.41},{"date":"2016-12-29","close":103.21},{"date":"2016-12-30","close":103.04},{"date":"2017-01-03","close":104.05},{"date":"2017-01-04","close":105.82},{"date":"2017-01-05","close":105.35},{"date":"2017-01-06","close":106.49},{"date":"2017-01-09","close":105.19},{"date":"2017-01-10","close":104.89},{"date":"2017-01-11","close":105.71},{"date":"2017-01-12","close":105.17},{"date":"2017-01-13","close":105.79},{"date":"2017-01-17","close":104.34},{"date":"2017-01-18","close":105.24},{"date":"2017-01-19","close":105.02},{"date":"2017-01-20","close":106.74},{"date":"2017-01-23","close":107.12},{"date":"2017-01-24","close":107.67},{"date":"2017-01-25","close":108.06},{"date":"2017-01-26","close":107.63},{"date":"2017-01-27","close":107.99},{"date":"2017-01-30","close":107.06},{"date":"2017-01-31","close":107.05},{"date":"2017-02-01","close":107.15},{"date":"2017-02-02","close":107.43},{"date":"2017-02-03","close":107.99},{"date":"2017-02-06","close":108.06},{"date":"2017-02-07","close":108.76},{"date":"2017-02-08","close":108.41},{"date":"2017-02-09","close":109.12},{"date":"2017-02-10","close":110.24},{"date":"2017-02-13","close":110.75},{"date":"2017-02-14","close":110.05},{"date":"2017-02-15","close":109.12},{"date":"2017-02-16","close":109.17},{"date":"2017-02-17","close":110.27},{"date":"2017-02-21","close":109.61},{"date":"2017-02-22","close":109.65},{"date":"2017-02-23","close":107.73},{"date":"2017-02-24","close":108.62},{"date":"2017-02-27","close":109.51},{"date":"2017-02-28","close":109.49},{"date":"2017-03-01","close":111.22},{"date":"2017-03-02","close":109.54},{"date":"2017-03-03","close":110.83},{"date":"2017-03-06","close":110.84},{"date":"2017-03-07","close":110.24},{"date":"2017-03-08","close":110.47},{"date":"2017-03-09","close":109.58},{"date":"2017-03-10","close":109.92},{"date":"2017-03-13","close":109.88},{"date":"2017-03-14","close":109.21},{"date":"2017-03-15","close":110.79},{"date":"2017-03-16","close":110.73},{"date":"2017-03-17","close":110.45},{"date":"2017-03-20","close":110.88},{"date":"2017-03-21","close":109.61},{"date":"2017-03-22","close":109.77},{"date":"2017-03-23","close":109.53},{"date":"2017-03-24","close":108.98},{"date":"2017-03-27","close":107.16},{"date":"2017-03-28","close":108.33},{"date":"2017-03-29","close":108.18},{"date":"2017-03-30","close":109.17},{"date":"2017-03-31","close":108.86},{"date":"2017-04-03","close":108.78},{"date":"2017-04-04","close":109.5},{"date":"2017-04-05","close":109.25},{"date":"2017-04-06","close":110.44},{"date":"2017-04-07","close":109.32},{"date":"2017-04-10","close":109.63},{"date":"2017-04-11","close":111.16},{"date":"2017-04-12","close":109.35},{"date":"2017-04-13","close":108.0},{"date":"2017-04-17","close":108.8},{"date":"2017-04-18","close":108.47},{"date":"2017-04-19","close":108.22},{"date":"2017-04-20","close":108.8},{"date":"2017-04-21","close":107.54},{"date":"2017-04-24","close":110.25},{"date":"2017-04-25","close":113.15},{"date":"2017-04-26","close":112.55},{"date":"2017-04-27","close":111.18},{"date":"2017-04-28","close":111.61},{"date":"2017-05-01","close":111.97},{"date":"2017-05-02","close":110.93},{"date":"2017-05-03","close":110.79},{"date":"2017-05-04","close":112.03},{"date":"2017-05-05","close":113.11},{"date":"2017-05-08","close":112.64},{"date":"2017-05-09","close":113.58},{"date":"2017-05-10","close":113.55},{"date":"2017-05-11","close":113.47},{"date":"2017-05-12","close":113.11},{"date":"2017-05-15","close":113.8},{"date":"2017-05-16","close":114.8},{"date":"2017-05-17","close":113.23},{"date":"2017-05-18","close":112.67},{"date":"2017-05-19","close":120.9},{"date":"2017-05-22","close":121.71},{"date":"2017-05-23","close":122.13},{"date":"2017-05-24","close":122.78},{"date":"2017-05-25","close":122.43},{"date":"2017-05-26","close":122.79},{"date":"2017-05-30","close":122.26},{"date":"2017-05-31","close":122.46},{"date":"2017-06-01","close":124.7},{"date":"2017-06-02","close":124.91},{"date":"2017-06-05","close":125.33},{"date":"2017-06-06","close":125.05},{"date":"2017-06-07","close":125.29},{"date":"2017-06-08","close":126.0},{"date":"2017-06-09","close":125.95},{"date":"2017-06-12","close":126.0},{"date":"2017-06-13","close":126.42},{"date":"2017-06-14","close":126.43},{"date":"2017-06-15","close":126.37},{"date":"2017-06-16","close":127.9},{"date":"2017-06-19","close":126.99},{"date":"2017-06-20","close":126.04},{"date":"2017-06-21","close":124.78},{"date":"2017-06-22","close":123.86},{"date":"2017-06-23","close":123.6},{"date":"2017-06-26","close":123.35},{"date":"2017-06-27","close":122.0},{"date":"2017-06-28","close":123.47},{"date":"2017-06-29","close":121.91},{"date":"2017-06-30","close":123.59},{"date":"2017-07-03","close":124.95},{"date":"2017-07-05","close":125.6},{"date":"2017-07-06","close":125.09},{"date":"2017-07-07","close":126.64},{"date":"2017-07-10","close":128.14},{"date":"2017-07-11","close":128.06},{"date":"2017-07-12","close":123.48},{"date":"2017-07-13","close":124.42},{"date":"2017-07-14","close":125.47},{"date":"2017-07-17","close":125.88},{"date":"2017-07-18","close":126.09},{"date":"2017-07-19","close":126.31},{"date":"2017-07-20","close":125.6},{"date":"2017-07-21","close":125.75},{"date":"2017-07-24","close":126.55},{"date":"2017-07-25","close":127.9},{"date":"2017-07-26","close":127.82},{"date":"2017-07-27","close":128.44},{"date":"2017-07-28","close":128.91},{"date":"2017-07-31","close":128.28},{"date":"2017-08-01","close":129.02},{"date":"2017-08-02","close":128.98},{"date":"2017-08-03","close":129.51},{"date":"2017-08-04","close":129.75},{"date":"2017-08-07","close":129.96},{"date":"2017-08-08","close":132.02},{"date":"2017-08-09","close":132.41},{"date":"2017-08-10","close":127.78},{"date":"2017-08-11","close":126.7},{"date":"2017-08-14","close":128.57},{"date":"2017-08-15","close":127.18},{"date":"2017-08-16","close":126.63},{"date":"2017-08-17","close":123.98},{"date":"2017-08-18","close":117.31},{"date":"2017-08-21","close":116.52},{"date":"2017-08-22","close":117.48},{"date":"2017-08-23","close":116.45},{"date":"2017-08-24","close":115.44},{"date":"2017-08-25","close":115.84},{"date":"2017-08-28","close":115.96},{"date":"2017-08-29","close":115.89},{"date":"2017-08-30","close":115.49},{"date":"2017-08-31","close":115.93},{"date":"2017-09-01","close":116.14},{"date":"2017-09-05","close":115.53},{"date":"2017-09-06","close":116.22},{"date":"2017-09-07","close":116.33},{"date":"2017-09-08","close":117.3},{"date":"2017-09-11","close":117.93},{"date":"2017-09-12","close":117.26},{"date":"2017-09-13","close":117.37},{"date":"2017-09-14","close":118.37},{"date":"2017-09-15","close":119.01},{"date":"2017-09-18","close":119.89},{"date":"2017-09-19","close":123.08},{"date":"2017-09-20","close":123.95},{"date":"2017-09-21","close":124.78},{"date":"2017-09-22","close":123.75},{"date":"2017-09-25","close":123.77},{"date":"2017-09-26","close":123.28},{"date":"2017-09-27","close":123.32},{"date":"2017-09-28","close":123.66},{"date":"2017-09-29","close":125.59},{"date":"2017-10-02","close":127.29},{"date":"2017-10-03","close":128.1},{"date":"2017-10-04","close":128.33},{"date":"2017-10-05","close":128.01},{"date":"2017-10-06","close":128.13},{"date":"2017-10-09","close":128.64},{"date":"2017-10-10","close":128.25},{"date":"2017-10-11","close":127.77},{"date":"2017-10-12","close":128.5},{"date":"2017-10-13","close":127.91},{"date":"2017-10-16","close":127.72},{"date":"2017-10-17","close":128.69},{"date":"2017-10-18","close":128.72},{"date":"2017-10-19","close":128.52},{"date":"2017-10-20","close":129.15},{"date":"2017-10-23","close":129.59},{"date":"2017-10-24","close":131.02},{"date":"2017-10-25","close":130.56},{"date":"2017-10-26","close":132.14},{"date":"2017-10-27","close":133.25},{"date":"2017-10-30","close":132.3},{"date":"2017-10-31","close":132.88},{"date":"2017-11-01","close":134.27},{"date":"2017-11-02","close":134.44},{"date":"2017-11-03","close":135.03},{"date":"2017-11-06","close":135.31},{"date":"2017-11-07","close":135.71},{"date":"2017-11-08","close":134.64},{"date":"2017-11-09","close":131.28},{"date":"2017-11-10","close":132.23},{"date":"2017-11-13","close":131.91},{"date":"2017-11-14","close":132.88},{"date":"2017-11-15","close":132.27},{"date":"2017-11-16","close":134.61},{"date":"2017-11-17","close":135.77},{"date":"2017-11-20","close":136.92},{"date":"2017-11-21","close":139.23},{"date":"2017-11-22","close":145.25},{"date":"2017-11-24","close":145.5},{"date":"2017-11-27","close":148.77},{"date":"2017-11-28","close":149.38},{"date":"2017-11-29","close":148.44},{"date":"2017-11-30","close":149.86},{"date":"2017-12-01","close":149.94},{"date":"2017-12-04","close":150.97},{"date":"2017-12-05","close":150.67},{"date":"2017-12-06","close":149.45},{"date":"2017-12-07","close":151.11},{"date":"2017-12-08","close":151.58},{"date":"2017-12-11","close":151.33},{"date":"2017-12-12","close":151.07},{"date":"2017-12-13","close":151.95},{"date":"2017-12-14","close":149.44},{"date":"2017-12-15","close":150.87},{"date":"2017-12-18","close":154.04},{"date":"2017-12-19","close":154.48},{"date":"2017-12-20","close":154.37},{"date":"2017-12-21","close":155.86},{"date":"2017-12-22","close":157.53},{"date":"2017-12-26","close":158.75},{"date":"2017-12-27","close":158.58},{"date":"2017-12-28","close":157.7},{"date":"2017-12-29","close":156.51},{"date":"2018-01-02","close":139.4762},{"date":"2018-01-03","close":140.1117},{"date":"2018-01-04","close":140.915},{"date":"2018-01-05","close":141.5152},{"date":"2018-01-08","close":142.2126},{"date":"2018-01-09","close":146.1759},{"date":"2018-01-10","close":145.5933},{"date":"2018-01-11","close":147.8177},{"date":"2018-01-12","close":149.4419},{"date":"2018-01-16","close":147.8883},{"date":"2018-01-17","close":147.7912},{"date":"2018-01-18","close":148.2061},{"date":"2018-01-19","close":150.3422},{"date":"2018-01-22","close":150.3952},{"date":"2018-01-23","close":148.8769},{"date":"2018-01-24","close":149.7067},{"date":"2018-01-25","close":149.2919},{"date":"2018-01-26","close":151.375},{"date":"2018-01-29","close":149.3359},{"date":"2018-01-30","close":148.7446},{"date":"2018-01-31","close":146.8997},{"date":"2018-02-01","close":148.1619},{"date":"2018-02-02","close":145.6109},{"date":"2018-02-05","close":138.6023},{"date":"2018-02-06","close":142.8923},{"date":"2018-02-07","close":142.5038},{"date":"2018-02-08","close":135.6364},{"date":"2018-02-09","close":136.7574},{"date":"2018-02-12","close":140.5354},{"date":"2018-02-13","close":142.3803},{"date":"2018-02-14","close":144.128},{"date":"2018-02-15","close":147.2439},{"date":"2018-02-16","close":149.5655},{"date":"2018-02-20","close":145.4433},{"date":"2018-02-21","close":143.0776},{"date":"2018-02-22","close":144.9048},{"date":"2018-02-23","close":146.7408},{"date":"2018-02-26","close":147.8177},{"date":"2018-02-27","close":144.3928},{"date":"2018-02-28","close":142.0007},{"date":"2018-03-01","close":138.4169},{"date":"2018-03-02","close":135.3275},{"date":"2018-03-05","close":139.0613},{"date":"2018-03-06","close":139.9175},{"date":"2018-03-07","close":139.379},{"date":"2018-03-08","close":142.1684},{"date":"2018-03-09","close":148.2326},{"date":"2018-03-12","close":144.7901},{"date":"2018-03-13","close":142.3979},{"date":"2018-03-14","close":141.4182},{"date":"2018-03-15","close":140.8797},{"date":"2018-03-16","close":144.6577},{"date":"2018-03-19","close":140.8179},{"date":"2018-03-20","close":141.2239},{"date":"2018-03-21","close":139.5115},{"date":"2018-03-22","close":133.8004},{"date":"2018-03-23","close":130.6403},{"date":"2018-03-26","close":135.3539},{"date":"2018-03-27","close":134.3123},{"date":"2018-03-28","close":134.2414},{"date":"2018-03-29","close":137.6445},{"date":"2018-04-02","close":134.5428},{"date":"2018-04-03","close":135.6239},{"date":"2018-04-04","close":131.6626},{"date":"2018-04-05","close":134.1173},{"date":"2018-04-06","close":128.8445},{"date":"2018-04-09","close":126.691},{"date":"2018-04-10","close":131.1664},{"date":"2018-04-11","close":127.976},{"date":"2018-04-12","close":133.1603},{"date":"2018-04-13","close":132.9122},{"date":"2018-04-16","close":132.0259},{"date":"2018-04-17","close":132.1766},{"date":"2018-04-18","close":132.726},{"date":"2018-04-19","close":131.2461},{"date":"2018-04-20","close":130.2358},{"date":"2018-04-23","close":129.4205},{"date":"2018-04-24","close":122.393},{"date":"2018-04-25","close":122.2955},{"date":"2018-04-26","close":120.8155},{"date":"2018-04-27","close":121.9055},{"date":"2018-04-30","close":119.9293},{"date":"2018-05-01","close":119.9648},{"date":"2018-05-02","close":119.4153},{"date":"2018-05-03","close":121.2941},{"date":"2018-05-04","close":121.6752},{"date":"2018-05-07","close":124.2628},{"date":"2018-05-08","close":125.9023},{"date":"2018-05-09","close":128.6406},{"date":"2018-05-10","close":129.9257},{"date":"2018-05-11","close":130.5548},{"date":"2018-05-14","close":130.0497},{"date":"2018-05-15","close":128.9686},{"date":"2018-05-16","close":130.5815},{"date":"2018-05-17","close":130.1029},{"date":"2018-05-18","close":137.5824},{"date":"2018-05-21","close":140.3119},{"date":"2018-05-22","close":137.4406},{"date":"2018-05-23","close":138.761},{"date":"2018-05-24","close":140.179},{"date":"2018-05-25","close":140.9057},{"date":"2018-05-29","close":137.3697},{"date":"2018-05-30","close":137.4317},{"date":"2018-05-31","close":132.4956},{"date":"2018-06-01","close":135.9341},{"date":"2018-06-04","close":134.2946},{"date":"2018-06-05","close":136.8734},{"date":"2018-06-06","close":140.5069},{"date":"2018-06-07","close":140.5955},{"date":"2018-06-08","close":139.2396},{"date":"2018-06-11","close":138.8497},{"date":"2018-06-12","close":139.6561},{"date":"2018-06-13","close":135.8897},{"date":"2018-06-14","close":133.0894},{"date":"2018-06-15","close":131.8221},{"date":"2018-06-18","close":130.9713},{"date":"2018-06-19","close":126.0884},{"date":"2018-06-20","close":127.9229},{"date":"2018-06-21","close":125.8491},{"date":"2018-06-22","close":126.8772},{"date":"2018-06-25","close":123.7577},{"date":"2018-06-26","close":123.7577},{"date":"2018-06-27","close":123.5185},{"date":"2018-06-28","close":124.1685},{"date":"2018-06-29","close":124.507},{"date":"2018-07-02","close":125.7183},{"date":"2018-07-03","close":124.8989},{"date":"2018-07-05","close":124.4179},{"date":"2018-07-06","close":124.6673},{"date":"2018-07-09","close":128.6216},{"date":"2018-07-10","close":128.7374},{"date":"2018-07-11","close":125.9498},{"date":"2018-07-12","close":125.3976},{"date":"2018-07-13","close":122.5298},{"date":"2018-07-16","close":121.3632},{"date":"2018-07-17","close":122.9039},{"date":"2018-07-18","close":123.9815},{"date":"2018-07-19","close":124.9523},{"date":"2018-07-20","close":122.1647},{"date":"2018-07-23","close":120.7041},{"date":"2018-07-24","close":124.5426},{"date":"2018-07-25","close":125.8608},{"date":"2018-07-26","close":127.1165},{"date":"2018-07-27","close":125.3976},{"date":"2018-07-30","close":123.082},{"date":"2018-07-31","close":128.9511},{"date":"2018-08-01","close":126.3862},{"date":"2018-08-02","close":126.5465},{"date":"2018-08-03","close":127.6775},{"date":"2018-08-06","close":128.1852},{"date":"2018-08-07","close":130.1356},{"date":"2018-08-08","close":128.9689},{"date":"2018-08-09","close":124.5337},{"date":"2018-08-10","close":122.0578},{"date":"2018-08-13","close":121.9332},{"date":"2018-08-14","close":123.4828},{"date":"2018-08-15","close":120.8555},{"date":"2018-08-16","close":122.325},{"date":"2018-08-17","close":125.2106},{"date":"2018-08-20","close":125.1571},{"date":"2018-08-21","close":128.0962},{"date":"2018-08-22","close":127.0096},{"date":"2018-08-23","close":125.736},{"date":"2018-08-24","close":128.9244},{"date":"2018-08-27","close":130.2069},{"date":"2018-08-28","close":130.4741},{"date":"2018-08-29","close":130.0199},{"date":"2018-08-30","close":127.6419},{"date":"2018-08-31","close":128.0694},{"date":"2018-09-04","close":126.1992},{"date":"2018-09-05","close":129.0313},{"date":"2018-09-06","close":129.2272},{"date":"2018-09-07","close":131.4805},{"date":"2018-09-10","close":132.3532},{"date":"2018-09-11","close":132.3443},{"date":"2018-09-12","close":131.614},{"date":"2018-09-13","close":132.5848},{"date":"2018-09-14","close":131.5963},{"date":"2018-09-17","close":132.7362},{"date":"2018-09-18","close":132.7362},{"date":"2018-09-19","close":135.7198},{"date":"2018-09-20","close":137.216},{"date":"2018-09-21","close":136.0938},{"date":"2018-09-24","close":134.9717},{"date":"2018-09-25","close":134.7401},{"date":"2018-09-26","close":135.6574},{"date":"2018-09-27","close":135.2906},{"date":"2018-09-28","close":134.4944},{"date":"2018-10-01","close":134.9686},{"date":"2018-10-02","close":138.5114},{"date":"2018-10-03","close":141.5443},{"date":"2018-10-04","close":141.6337},{"date":"2018-10-05","close":139.9249},{"date":"2018-10-08","close":137.6167},{"date":"2018-10-09","close":134.6017},{"date":"2018-10-10","close":131.9267},{"date":"2018-10-11","close":131.041},{"date":"2018-10-12","close":132.7856},{"date":"2018-10-15","close":132.8124},{"date":"2018-10-16","close":135.9527},{"date":"2018-10-17","close":135.6664},{"date":"2018-10-18","close":131.6941},{"date":"2018-10-19","close":130.54},{"date":"2018-10-22","close":130.1195},{"date":"2018-10-23","close":124.9215},{"date":"2018-10-24","close":119.7861},{"date":"2018-10-25","close":122.3717},{"date":"2018-10-26","close":118.9899},{"date":"2018-10-29","close":116.8069},{"date":"2018-10-30","close":118.7752},{"date":"2018-10-31","close":121.1729},{"date":"2018-11-01","close":125.834},{"date":"2018-11-02","close":126.7913},{"date":"2018-11-05","close":127.6234},{"date":"2018-11-06","close":130.1463},{"date":"2018-11-07","close":132.7945},{"date":"2018-11-08","close":131.2199},{"date":"2018-11-09","close":129.5558},{"date":"2018-11-12","close":129.3411},{"date":"2018-11-13","close":131.7209},{"date":"2018-11-14","close":131.712},{"date":"2018-11-15","close":131.2467},{"date":"2018-11-16","close":132.2935},{"date":"2018-11-19","close":127.5518},{"date":"2018-11-20","close":123.9284},{"date":"2018-11-21","close":126.9344},{"date":"2018-11-23","close":127.7934},{"date":"2018-11-26","close":133.2329},{"date":"2018-11-27","close":132.2398},{"date":"2018-11-28","close":135.9974},{"date":"2018-11-29","close":134.1723},{"date":"2018-11-30","close":138.5651},{"date":"2018-12-03","close":145.123},{"date":"2018-12-04","close":135.6217},{"date":"2018-12-06","close":138.1267},{"date":"2018-12-07","close":131.7478},{"date":"2018-12-10","close":131.542},{"date":"2018-12-11","close":131.5151},{"date":"2018-12-12","close":132.5351},{"date":"2018-12-13","close":132.6872},{"date":"2018-12-14","close":133.3134},{"date":"2018-12-17","close":130.6921},{"date":"2018-12-18","close":133.5102},{"date":"2018-12-19","close":130.6921},{"date":"2018-12-20","close":129.4037},{"date":"2018-12-21","close":127.9276},{"date":"2018-12-24","close":122.9085},{"date":"2018-12-26","close":128.1781},{"date":"2018-12-27","close":131.2646},{"date":"2018-12-28","close":130.6531},{"date":"2018-12-31","close":134.1515},{"date":"2019-01-02","close":133.1892},{"date":"2019-01-03","close":129.547},{"date":"2019-01-04","close":136.4087},{"date":"2019-01-07","close":138.6391},{"date":"2019-01-08","close":141.1212},{"date":"2019-01-09","close":138.792},{"date":"2019-01-10","close":143.0997},{"date":"2019-01-11","close":142.3443},{"date":"2019-01-14","close":141.5618},{"date":"2019-01-15","close":141.2381},{"date":"2019-01-16","close":141.5618},{"date":"2019-01-17","close":143.954},{"date":"2019-01-18","close":148.037},{"date":"2019-01-22","close":142.8479},{"date":"2019-01-23","close":141.7417},{"date":"2019-01-24","close":142.4792},{"date":"2019-01-25","close":145.24},{"date":"2019-01-28","close":140.7345},{"date":"2019-01-29","close":144.3228},{"date":"2019-01-30","close":146.5081},{"date":"2019-01-31","close":147.4883},{"date":"2019-02-01","close":147.3804},{"date":"2019-02-04","close":147.947},{"date":"2019-02-05","close":147.6772},{"date":"2019-02-06","close":147.2006},{"date":"2019-02-07","close":145.5098},{"date":"2019-02-08","close":146.3642},{"date":"2019-02-11","close":145.6358},{"date":"2019-02-12","close":148.5586},{"date":"2019-02-13","close":146.3192},{"date":"2019-02-14","close":146.0674},{"date":"2019-02-15","close":142.9828},{"date":"2019-02-19","close":141.4269},{"date":"2019-02-20","close":143.7832},{"date":"2019-02-21","close":146.4542},{"date":"2019-02-22","close":149.26},{"date":"2019-02-25","close":148.2618},{"date":"2019-02-26","close":147.3085},{"date":"2019-02-27","close":147.1196},{"date":"2019-02-28","close":147.5243},{"date":"2019-03-01","close":146.8679},{"date":"2019-03-04","close":149.1251},{"date":"2019-03-05","close":145.1951},{"date":"2019-03-06","close":142.3083},{"date":"2019-03-07","close":142.1105},{"date":"2019-03-08","close":143.0008},{"date":"2019-03-11","close":144.2688},{"date":"2019-03-12","close":143.1177},{"date":"2019-03-13","close":143.6033},{"date":"2019-03-14","close":141.8766},{"date":"2019-03-15","close":142.2273},{"date":"2019-03-18","close":144.1609},{"date":"2019-03-19","close":144.7634},{"date":"2019-03-20","close":143.5853},{"date":"2019-03-21","close":143.6483},{"date":"2019-03-22","close":140.2398},{"date":"2019-03-25","close":141.4899},{"date":"2019-03-26","close":141.7327},{"date":"2019-03-27","close":142.3353},{"date":"2019-03-28","close":142.8503},{"date":"2019-03-29","close":144.4408},{"date":"2019-04-01","close":146.3114},{"date":"2019-04-02","close":146.5011},{"date":"2019-04-03","close":147.6488},{"date":"2019-04-04","close":148.4169},{"date":"2019-04-05","close":149.1308},{"date":"2019-04-08","close":149.1037},{"date":"2019-04-09","close":143.5281},{"date":"2019-04-10","close":143.3474},{"date":"2019-04-11","close":144.7299},{"date":"2019-04-12","close":145.9047},{"date":"2019-04-15","close":146.8355},{"date":"2019-04-16","close":148.706},{"date":"2019-04-17","close":149.5103},{"date":"2019-04-18","close":152.7635},{"date":"2019-04-22","close":152.8539},{"date":"2019-04-23","close":151.5977},{"date":"2019-04-24","close":149.3838},{"date":"2019-04-25","close":146.221},{"date":"2019-04-26","close":149.1127},{"date":"2019-04-29","close":150.2694},{"date":"2019-04-30","close":149.673},{"date":"2019-05-01","close":148.688},{"date":"2019-05-02","close":148.3085},{"date":"2019-05-03","close":150.8296},{"date":"2019-05-06","close":144.748},{"date":"2019-05-07","close":142.5612},{"date":"2019-05-08","close":140.6002},{"date":"2019-05-09","close":140.5008},{"date":"2019-05-10","close":141.0159},{"date":"2019-05-13","close":132.1872},{"date":"2019-05-14","close":132.9372},{"date":"2019-05-15","close":130.8859},{"date":"2019-05-16","close":131.9251},{"date":"2019-05-17","close":121.8313},{"date":"2019-05-20","close":122.3282},{"date":"2019-05-21","close":125.5091},{"date":"2019-05-22","close":125.4097},{"date":"2019-05-23","close":123.3223},{"date":"2019-05-24","close":125.5633},{"date":"2019-05-28","close":124.3163},{"date":"2019-05-29","close":127.5333},{"date":"2019-05-30","close":128.0303},{"date":"2019-05-31","close":126.6658},{"date":"2019-06-03","close":129.4852},{"date":"2019-06-04","close":131.5908},{"date":"2019-06-05","close":132.1329},{"date":"2019-06-06","close":132.377},{"date":"2019-06-07","close":134.3831},{"date":"2019-06-10","close":135.3771},{"date":"2019-06-11","close":135.5488},{"date":"2019-06-12","close":134.4554},{"date":"2019-06-13","close":136.9314},{"date":"2019-06-14","close":136.9133},{"date":"2019-06-17","close":139.4977},{"date":"2019-06-18","close":144.0251},{"date":"2019-06-19","close":144.5311},{"date":"2019-06-20","close":147.0795},{"date":"2019-06-21","close":148.453},{"date":"2019-06-24","close":150.8026},{"date":"2019-06-25","close":150.2874},{"date":"2019-06-26","close":150.1158},{"date":"2019-06-27","close":149.6255},{"date":"2019-06-28","close":150.4335},{"date":"2019-07-01","close":149.9161},{"date":"2019-07-02","close":149.907},{"date":"2019-07-03","close":150.0522},{"date":"2019-07-05","close":148.3546},{"date":"2019-07-08","close":148.7813},{"date":"2019-07-09","close":148.2911},{"date":"2019-07-10","close":145.9852},{"date":"2019-07-11","close":146.3937},{"date":"2019-07-12","close":150.1248},{"date":"2019-07-15","close":150.6968},{"date":"2019-07-16","close":150.8329},{"date":"2019-07-17","close":148.046},{"date":"2019-07-18","close":148.1912},{"date":"2019-07-19","close":150.3427},{"date":"2019-07-22","close":149.9161},{"date":"2019-07-23","close":152.8301},{"date":"2019-07-24","close":151.768},{"date":"2019-07-25","close":151.5229},{"date":"2019-07-26","close":154.682},{"date":"2019-07-29","close":154.5641},{"date":"2019-07-30","close":154.3553},{"date":"2019-07-31","close":150.3791},{"date":"2019-08-01","close":146.3484},{"date":"2019-08-02","close":144.0697},{"date":"2019-08-05","close":137.134},{"date":"2019-08-06","close":138.6955},{"date":"2019-08-07","close":137.2975},{"date":"2019-08-08","close":140.7653},{"date":"2019-08-09","close":140.5656},{"date":"2019-08-12","close":133.4937},{"date":"2019-08-13","close":133.6027},{"date":"2019-08-14","close":129.9714},{"date":"2019-08-15","close":130.4616},{"date":"2019-08-16","close":135.4728},{"date":"2019-08-19","close":138.3414},{"date":"2019-08-20","close":138.0782},{"date":"2019-08-21","close":140.5837},{"date":"2019-08-22","close":141.0467},{"date":"2019-08-23","close":133.4665},{"date":"2019-08-26","close":136.907},{"date":"2019-08-27","close":136.2626},{"date":"2019-08-28","close":138.641},{"date":"2019-08-29","close":142.0544},{"date":"2019-08-30","close":140.6291},{"date":"2019-09-03","close":136.9162},{"date":"2019-09-04","close":137.7332},{"date":"2019-09-05","close":141.891},{"date":"2019-09-06","close":142.0907},{"date":"2019-09-09","close":143.7611},{"date":"2019-09-10","close":148.9174},{"date":"2019-09-11","close":149.9251},{"date":"2019-09-12","close":148.2093},{"date":"2019-09-13","close":150.1702},{"date":"2019-09-16","close":149.4167},{"date":"2019-09-17","close":148.872},{"date":"2019-09-18","close":150.1339},{"date":"2019-09-19","close":149.2806},{"date":"2019-09-20","close":148.9447},{"date":"2019-09-23","close":149.9796},{"date":"2019-09-24","close":150.6605},{"date":"2019-09-25","close":149.9615},{"date":"2019-09-26","close":151.069},{"date":"2019-09-27","close":151.6253},{"date":"2019-09-30","close":153.8323},{"date":"2019-10-01","close":150.9322},{"date":"2019-10-02","close":148.8802},{"date":"2019-10-03","close":150.3212},{"date":"2019-10-04","close":152.9294},{"date":"2019-10-07","close":151.8897},{"date":"2019-10-08","close":150.4488},{"date":"2019-10-09","close":151.7803},{"date":"2019-10-10","close":153.0297},{"date":"2019-10-11","close":155.9025},{"date":"2019-10-14","close":154.0602},{"date":"2019-10-15","close":157.4437},{"date":"2019-10-16","close":156.0028},{"date":"2019-10-17","close":156.9877},{"date":"2019-10-18","close":158.611},{"date":"2019-10-21","close":158.7113},{"date":"2019-10-22","close":159.7327},{"date":"2019-10-23","close":159.5959},{"date":"2019-10-24","close":156.9603},{"date":"2019-10-25","close":157.8723},{"date":"2019-10-28","close":158.0912},{"date":"2019-10-29","close":158.7843},{"date":"2019-10-30","close":158.5198},{"date":"2019-10-31","close":158.8116},{"date":"2019-11-01","close":160.6083},{"date":"2019-11-04","close":163.335},{"date":"2019-11-05","close":163.1709},{"date":"2019-11-06","close":160.4806},{"date":"2019-11-07","close":162.2316},{"date":"2019-11-08","close":162.6602},{"date":"2019-11-11","close":163.9734},{"date":"2019-11-12","close":160.8636},{"date":"2019-11-13","close":160.2069},{"date":"2019-11-14","close":159.0306},{"date":"2019-11-15","close":159.1217},{"date":"2019-11-18","close":159.5139},{"date":"2019-11-19","close":158.3648},{"date":"2019-11-20","close":156.9239},{"date":"2019-11-21","close":160.5353},{"date":"2019-11-22","close":159.9425},{"date":"2019-11-25","close":161.0642},{"date":"2019-11-26","close":161.1008},{"date":"2019-11-27","close":154.1788},{"date":"2019-11-29","close":153.2577},{"date":"2019-12-02","close":150.7406},{"date":"2019-12-03","close":149.1082},{"date":"2019-12-04","close":150.7224},{"date":"2019-12-05","close":150.0931},{"date":"2019-12-06","close":150.6677},{"date":"2019-12-09","close":153.1209},{"date":"2019-12-10","close":154.9448},{"date":"2019-12-11","close":154.7625},{"date":"2019-12-12","close":158.5198},{"date":"2019-12-13","close":157.316},{"date":"2019-12-16","close":157.6352},{"date":"2019-12-17","close":158.5381},{"date":"2019-12-18","close":157.4163},{"date":"2019-12-19","close":157.5531},{"date":"2019-12-20","close":159.2768},{"date":"2019-12-23","close":159.6416},{"date":"2019-12-24","close":159.14},{"date":"2019-12-26","close":159.4135},{"date":"2019-12-27","close":160.3346},{"date":"2019-12-30","close":159.5194},{"date":"2019-12-31","close":158.6951},{"date":"2020-01-02","close":161.9925},{"date":"2020-01-03","close":160.7926},{"date":"2020-01-06","close":161.9467},{"date":"2020-01-07","close":159.1348},{"date":"2020-01-08","close":161.1132},{"date":"2020-01-09","close":162.6703},{"date":"2020-01-10","close":158.8508},{"date":"2020-01-13","close":160.0507},{"date":"2020-01-14","close":159.0706},{"date":"2020-01-15","close":158.3837},{"date":"2020-01-16","close":160.7194},{"date":"2020-01-17","close":161.388},{"date":"2020-01-21","close":158.054},{"date":"2020-01-22","close":156.7717},{"date":"2020-01-23","close":157.596},{"date":"2020-01-24","close":155.819},{"date":"2020-01-27","close":149.5541},{"date":"2020-01-28","close":149.2793},{"date":"2020-01-29","close":146.6963},{"date":"2020-01-30","close":147.5665},{"date":"2020-01-31","close":145.2492},{"date":"2020-02-03","close":144.9836},{"date":"2020-02-04","close":150.6074},{"date":"2020-02-05","close":154.1979},{"date":"2020-02-06","close":154.665},{"date":"2020-02-07","close":153.3736},{"date":"2020-02-10","close":154.0971},{"date":"2020-02-11","close":155.9473},{"date":"2020-02-12","close":157.3853},{"date":"2020-02-13","close":156.4053},{"date":"2020-02-14","close":153.9414},{"date":"2020-02-18","close":152.3202},{"date":"2020-02-19","close":151.0654},{"date":"2020-02-20","close":151.8897},{"date":"2020-02-21","close":162.5146},{"date":"2020-02-24","close":157.4128},{"date":"2020-02-25","close":152.6408},{"date":"2020-02-26","close":152.8881},{"date":"2020-02-27","close":146.5407},{"date":"2020-02-28","close":143.3257},{"date":"2020-03-02","close":150.1403},{"date":"2020-03-03","close":144.5164},{"date":"2020-03-04","close":149.3617},{"date":"2020-03-05","close":145.698},{"date":"2020-03-06","close":150.2502},{"date":"2020-03-09","close":137.3904},{"date":"2020-03-10","close":141.961},{"date":"2020-03-11","close":133.6168},{"date":"2020-03-12","close":119.4289},{"date":"2020-03-13","close":127.2785},{"date":"2020-03-16","close":109.9582},{"date":"2020-03-17","close":116.0583},{"date":"2020-03-18","close":104.6091},{"date":"2020-03-19","close":109.6009},{"date":"2020-03-20","close":102.2459},{"date":"2020-03-23","close":101.8063},{"date":"2020-03-24","close":115.408},{"date":"2020-03-25","close":117.6887},{"date":"2020-03-26","close":127.3975},{"date":"2020-03-27","close":123.7522},{"date":"2020-03-30","close":130.0894},{"date":"2020-03-31","close":127.2616},{"date":"2020-04-01","close":123.1258},{"date":"2020-04-02","close":128.3854},{"date":"2020-04-03","close":124.8299},{"date":"2020-04-06","close":132.1711},{"date":"2020-04-07","close":131.554},{"date":"2020-04-08","close":135.1924},{"date":"2020-04-09","close":134.2529},{"date":"2020-04-13","close":128.7723},{"date":"2020-04-14","close":127.234},{"date":"2020-04-15","close":124.6364},{"date":"2020-04-16","close":119.6992},{"date":"2020-04-17","close":127.5379},{"date":"2020-04-20","close":126.4695},{"date":"2020-04-21","close":123.485},{"date":"2020-04-22","close":125.4654},{"date":"2020-04-23","close":126.2945},{"date":"2020-04-24","close":127.6945},{"date":"2020-04-27","close":128.6801},{"date":"2020-04-28","close":130.3934},{"date":"2020-04-29","close":135.4964},{"date":"2020-04-30","close":133.6173},{"date":"2020-05-01","close":127.2893},{"date":"2020-05-04","close":122.4534},{"date":"2020-05-05","close":124.4891},{"date":"2020-05-06","close":121.7073},{"date":"2020-05-07","close":125.272},{"date":"2020-05-08","close":126.1931},{"date":"2020-05-11","close":124.2496},{"date":"2020-05-12","close":119.7913},{"date":"2020-05-13","close":115.895},{"date":"2020-05-14","close":116.7977},{"date":"2020-05-15","close":116.0701},{"date":"2020-05-18","close":127.0221},{"date":"2020-05-19","close":125.4102},{"date":"2020-05-20","close":131.0842},{"date":"2020-05-21","close":131.5448},{"date":"2020-05-22","close":129.6105},{"date":"2020-05-26","close":136.353},{"date":"2020-05-27","close":141.2626},{"date":"2020-05-28","close":141.0784},{"date":"2020-05-29","close":140.1204},{"date":"2020-06-01","close":137.3755},{"date":"2020-06-02","close":140.8849},{"date":"2020-06-03","close":145.859},{"date":"2020-06-04","close":148.4289},{"date":"2020-06-05","close":153.5687},{"date":"2020-06-08","close":155.4938},{"date":"2020-06-09","close":151.8094},{"date":"2020-06-10","close":148.2999},{"date":"2020-06-11","close":139.1717},{"date":"2020-06-12","close":142.7456},{"date":"2020-06-15","close":143.2061},{"date":"2020-06-16","close":145.8129},{"date":"2020-06-17","close":143.243},{"date":"2020-06-18","close":142.6535},{"date":"2020-06-19","close":142.6535},{"date":"2020-06-22","close":142.368},{"date":"2020-06-23","close":141.8153},{"date":"2020-06-24","close":138.619},{"date":"2020-06-25","close":142.2666},{"date":"2020-06-26","close":137.2834},{"date":"2020-06-29","close":142.3107},{"date":"2020-06-30","close":145.4956},{"date":"2020-07-01","close":145.2178},{"date":"2020-07-02","close":146.19},{"date":"2020-07-06","close":148.3379},{"date":"2020-07-07","close":146.9306},{"date":"2020-07-08","close":146.6344},{"date":"2020-07-09","close":145.9585},{"date":"2020-07-10","close":147.2917},{"date":"2020-07-13","close":151.6802},{"date":"2020-07-14","close":156.9853},{"date":"2020-07-15","close":159.6053},{"date":"2020-07-16","close":160.5589},{"date":"2020-07-17","close":163.4198},{"date":"2020-07-20","close":160.92},{"date":"2020-07-21","close":162.6236},{"date":"2020-07-22","close":162.4754},{"date":"2020-07-23","close":163.6235},{"date":"2020-07-24","close":162.3458},{"date":"2020-07-27","close":162.9476},{"date":"2020-07-28","close":162.7532},{"date":"2020-07-29","close":166.8825},{"date":"2020-07-30","close":164.8363},{"date":"2020-07-31","close":163.2346},{"date":"2020-08-03","close":164.4475},{"date":"2020-08-04","close":164.9012},{"date":"2020-08-05","close":169.2618},{"date":"2020-08-06","close":167.8176},{"date":"2020-08-07","close":169.8914},{"date":"2020-08-10","close":175.826},{"date":"2020-08-11","close":178.8906},{"date":"2020-08-12","close":178.048},{"date":"2020-08-13","close":175.4464},{"date":"2020-08-14","close":176.9556},{"date":"2020-08-17","close":178.6776},{"date":"2020-08-18","close":177.8814},{"date":"2020-08-19","close":177.7518},{"date":"2020-08-20","close":176.9278},{"date":"2020-08-21","close":184.7048},{"date":"2020-08-24","close":190.1673},{"date":"2020-08-25","close":190.3524},{"date":"2020-08-26","close":195.3612},{"date":"2020-08-27","close":194.2687},{"date":"2020-08-28","close":194.3336},{"date":"2020-08-31","close":194.4817},{"date":"2020-09-01","close":201.5459},{"date":"2020-09-02","close":201.0088},{"date":"2020-09-03","close":195.176},{"date":"2020-09-04","close":195.6667},{"date":"2020-09-08","close":194.6484},{"date":"2020-09-09","close":199.5368},{"date":"2020-09-10","close":199.1572},{"date":"2020-09-11","close":199.9441},{"date":"2020-09-14","close":202.1384},{"date":"2020-09-15","close":199.7682},{"date":"2020-09-16","close":199.4257},{"date":"2020-09-17","close":203.629},{"date":"2020-09-18","close":205.5084},{"date":"2020-09-21","close":198.3239},{"date":"2020-09-22","close":201.444},{"date":"2020-09-23","close":198.6387},{"date":"2020-09-24","close":200.4626},{"date":"2020-09-25","close":202.9901},{"date":"2020-09-28","close":205.4436},{"date":"2020-09-29","close":204.5518},{"date":"2020-09-30","close":205.8988},{"date":"2020-10-01","close":203.4927},{"date":"2020-10-02","close":208.8345},{"date":"2020-10-05","close":210.8505},{"date":"2020-10-06","close":210.0701},{"date":"2020-10-07","close":214.2043},{"date":"2020-10-08","close":217.6138},{"date":"2020-10-09","close":218.1433},{"date":"2020-10-12","close":219.732},{"date":"2020-10-13","close":220.3823},{"date":"2020-10-14","close":221.5436},{"date":"2020-10-15","close":221.3299},{"date":"2020-10-16","close":223.0206},{"date":"2020-10-19","close":221.2648},{"date":"2020-10-20","close":221.9152},{"date":"2020-10-21","close":219.6205},{"date":"2020-10-22","close":220.0664},{"date":"2020-10-23","close":222.5283},{"date":"2020-10-26","close":217.6231},{"date":"2020-10-27","close":212.2905},{"date":"2020-10-28","close":207.5154},{"date":"2020-10-29","close":211.8352},{"date":"2020-10-30","close":209.875},{"date":"2020-11-02","close":215.2541},{"date":"2020-11-03","close":222.9278},{"date":"2020-11-04","close":216.7405},{"date":"2020-11-05","close":228.5576},{"date":"2020-11-06","close":230.0627},{"date":"2020-11-09","close":231.2054},{"date":"2020-11-10","close":235.9433},{"date":"2020-11-11","close":231.6513},{"date":"2020-11-12","close":230.4064},{"date":"2020-11-13","close":233.9181},{"date":"2020-11-16","close":240.7092},{"date":"2020-11-17","close":239.8824},{"date":"2020-11-18","close":239.0648},{"date":"2020-11-19","close":237.4484},{"date":"2020-11-20","close":240.2076},{"date":"2020-11-23","close":242.5766},{"date":"2020-11-24","close":242.9482},{"date":"2020-11-25","close":238.2288},{"date":"2020-11-27","close":243.357},{"date":"2020-11-30","close":243.0504},{"date":"2020-12-01","close":237.021},{"date":"2020-12-02","close":240.6163},{"date":"2020-12-03","close":234.7449},{"date":"2020-12-04","close":235.4045},{"date":"2020-12-07","close":234.1225},{"date":"2020-12-08","close":234.6706},{"date":"2020-12-09","close":236.7423},{"date":"2020-12-10","close":235.4603},{"date":"2020-12-11","close":237.6156},{"date":"2020-12-14","close":234.7821},{"date":"2020-12-15","close":243.3941},{"date":"2020-12-16","close":242.5859},{"date":"2020-12-17","close":245.7539},{"date":"2020-12-18","close":251.4858},{"date":"2020-12-21","close":248.7453},{"date":"2020-12-22","close":250.1481},{"date":"2020-12-23","close":248.9217},{"date":"2020-12-24","close":250.1016},{"date":"2020-12-28","close":248.5131},{"date":"2020-12-29","close":246.5063},{"date":"2020-12-30","close":247.969},{"date":"2020-12-31","close":250.671},{"date":"2021-01-04","close":249.3573},{"date":"2021-01-05","close":255.5437},{"date":"2021-01-06","close":270.5253},{"date":"2021-01-07","close":279.2552},{"date":"2021-01-08","close":273.8328},{"date":"2021-01-11","close":274.7738},{"date":"2021-01-12","close":281.454},{"date":"2021-01-13","close":280.6434},{"date":"2021-01-14","close":282.1621},{"date":"2021-01-15","close":275.221},{"date":"2021-01-19","close":274.839},{"date":"2021-01-20","close":280.3826},{"date":"2021-01-21","close":284.631},{"date":"2021-01-22","close":284.3235},{"date":"2021-01-25","close":277.8298},{"date":"2021-01-26","close":275.7893},{"date":"2021-01-27","close":261.5531},{"date":"2021-01-28","close":272.9477},{"date":"2021-01-29","close":269.0719},{"date":"2021-02-01","close":272.2489},{"date":"2021-02-02","close":281.8733},{"date":"2021-02-03","close":280.5689},{"date":"2021-02-04","close":288.1435},{"date":"2021-02-05","close":288.1155},{"date":"2021-02-08","close":295.3828},{"date":"2021-02-09","close":293.7895},{"date":"2021-02-10","close":292.215},{"date":"2021-02-11","close":292.979},{"date":"2021-02-12","close":291.6187},{"date":"2021-02-16","close":295.4294},{"date":"2021-02-17","close":290.7616},{"date":"2021-02-18","close":279.7397},{"date":"2021-02-19","close":307.4575},{"date":"2021-02-22","close":314.4544},{"date":"2021-02-23","close":314.3612},{"date":"2021-02-24","close":322.0476},{"date":"2021-02-25","close":324.2558},{"date":"2021-02-26","close":325.2714},{"date":"2021-03-01","close":334.9515},{"date":"2021-03-02","close":327.4327},{"date":"2021-03-03","close":319.6252},{"date":"2021-03-04","close":314.8644},{"date":"2021-03-05","close":325.9328},{"date":"2021-03-08","close":329.5385},{"date":"2021-03-09","close":328.5974},{"date":"2021-03-10","close":336.5447},{"date":"2021-03-11","close":339.5634},{"date":"2021-03-12","close":344.2498},{"date":"2021-03-15","close":348.7964},{"date":"2021-03-16","close":348.0045},{"date":"2021-03-17","close":353.3525},{"date":"2021-03-18","close":354.4239},{"date":"2021-03-19","close":347.0356},{"date":"2021-03-22","close":346.2064},{"date":"2021-03-23","close":333.0696},{"date":"2021-03-24","close":336.2559},{"date":"2021-03-25","close":341.7435},{"date":"2021-03-26","close":346.8586},{"date":"2021-03-29","close":342.8337},{"date":"2021-03-30","close":349.2314},{"date":"2021-03-31","close":349.4369},{"date":"2021-04-01","close":347.5502},{"date":"2021-04-05","close":350.0627},{"date":"2021-04-06","close":350.8097},{"date":"2021-04-07","close":350.0439},{"date":"2021-04-08","close":349.3715},{"date":"2021-04-09","close":352.108},{"date":"2021-04-12","close":353.2848},{"date":"2021-04-13","close":353.6678},{"date":"2021-04-14","close":356.3109},{"date":"2021-04-15","close":356.9087},{"date":"2021-04-16","close":357.7773},{"date":"2021-04-19","close":355.5824},{"date":"2021-04-20","close":345.8223},{"date":"2021-04-21","close":350.8004},{"date":"2021-04-22","close":344.0385},{"date":"2021-04-23","close":351.4263},{"date":"2021-04-26","close":355.3303},{"date":"2021-04-27","close":357.1141},{"date":"2021-04-28","close":354.7231},{"date":"2021-04-29","close":351.5383},{"date":"2021-04-30","close":346.3641},{"date":"2021-05-03","close":349.0913},{"date":"2021-05-04","close":354.5176},{"date":"2021-05-05","close":353.8452},{"date":"2021-05-06","close":364.1656},{"date":"2021-05-07","close":368.1911},{"date":"2021-05-10","close":365.5573},{"date":"2021-05-11","close":357.8987},{"date":"2021-05-12","close":348.9605},{"date":"2021-05-13","close":353.1447},{"date":"2021-05-14","close":358.6458},{"date":"2021-05-17","close":358.2256},{"date":"2021-05-18","close":345.2806},{"date":"2021-05-19","close":334.7548},{"date":"2021-05-20","close":331.7661},{"date":"2021-05-21","close":335.997},{"date":"2021-05-24","close":335.6327},{"date":"2021-05-25","close":336.875},{"date":"2021-05-26","close":334.1198},{"date":"2021-05-27","close":338.2946},{"date":"2021-05-28","close":337.2579},{"date":"2021-06-01","close":340.5361},{"date":"2021-06-02","close":333.1577},{"date":"2021-06-03","close":335.2125},{"date":"2021-06-04","close":333.0924},{"date":"2021-06-07","close":331.9621},{"date":"2021-06-08","close":333.0362},{"date":"2021-06-09","close":326.4518},{"date":"2021-06-10","close":318.896},{"date":"2021-06-11","close":319.0174},{"date":"2021-06-14","close":313.3855},{"date":"2021-06-15","close":315.7765},{"date":"2021-06-16","close":314.3382},{"date":"2021-06-17","close":306.6982},{"date":"2021-06-18","close":307.2493},{"date":"2021-06-21","close":315.571},{"date":"2021-06-22","close":319.5124},{"date":"2021-06-23","close":324.7893},{"date":"2021-06-24","close":327.4699},{"date":"2021-06-25","close":326.8813},{"date":"2021-06-28","close":326.788},{"date":"2021-06-29","close":326.7318},{"date":"2021-06-30","close":330.2713},{"date":"2021-07-01","close":331.7509},{"date":"2021-07-02","close":330.0747},{"date":"2021-07-06","close":327.2188},{"date":"2021-07-07","close":329.4941},{"date":"2021-07-08","close":321.7222},{"date":"2021-07-09","close":327.2469},{"date":"2021-07-12","close":331.7415},{"date":"2021-07-13","close":328.4548},{"date":"2021-07-14","close":323.5855},{"date":"2021-07-15","close":324.0818},{"date":"2021-07-16","close":320.7016},{"date":"2021-07-19","close":313.6413},{"date":"2021-07-20","close":325.8891},{"date":"2021-07-21","close":330.5428},{"date":"2021-07-22","close":328.9791},{"date":"2021-07-23","close":332.1348},{"date":"2021-07-26","close":332.8463},{"date":"2021-07-27","close":331.0298},{"date":"2021-07-28","close":331.0673},{"date":"2021-07-29","close":336.9102},{"date":"2021-07-30","close":338.5865},{"date":"2021-08-02","close":333.3052},{"date":"2021-08-03","close":342.5847},{"date":"2021-08-04","close":337.725},{"date":"2021-08-05","close":341.1428},{"date":"2021-08-06","close":343.5398},{"date":"2021-08-09","close":345.8246},{"date":"2021-08-10","close":352.6603},{"date":"2021-08-11","close":361.5184},{"date":"2021-08-12","close":361.0877},{"date":"2021-08-13","close":359.5707},{"date":"2021-08-16","close":358.6624},{"date":"2021-08-17","close":352.3887},{"date":"2021-08-18","close":347.9689},{"date":"2021-08-19","close":336.1424},{"date":"2021-08-20","close":329.0727},{"date":"2021-08-23","close":339.7194},{"date":"2021-08-24","close":344.5699},{"date":"2021-08-25","close":352.4262},{"date":"2021-08-26","close":355.6473},{"date":"2021-08-27","close":355.3476},{"date":"2021-08-30","close":356.7617},{"date":"2021-08-31","close":353.9805},{"date":"2021-09-01","close":352.7446},{"date":"2021-09-02","close":360.4604},{"date":"2021-09-03","close":364.571},{"date":"2021-09-07","close":348.0906},{"date":"2021-09-08","close":346.6767},{"date":"2021-09-09","close":341.6296},{"date":"2021-09-10","close":339.9723},{"date":"2021-09-13","close":338.5208},{"date":"2021-09-14","close":333.3333},{"date":"2021-09-15","close":336.8822},{"date":"2021-09-16","close":332.7247},{"date":"2021-09-17","close":326.8817},{"date":"2021-09-20","close":318.1172},{"date":"2021-09-21","close":315.514},{"date":"2021-09-22","close":319.1566},{"date":"2021-09-23","close":329.1383},{"date":"2021-09-24","close":327.0314},{"date":"2021-09-27","close":329.9999},{"date":"2021-09-28","close":331.4231},{"date":"2021-09-29","close":329.526},{"date":"2021-09-30","close":314.6871},{"date":"2021-10-01","close":321.3834},{"date":"2021-10-04","close":317.8521},{"date":"2021-10-05","close":317.7113},{"date":"2021-10-06","close":317.8145},{"date":"2021-10-07","close":323.1584},{"date":"2021-10-08","close":322.2943},{"date":"2021-10-11","close":312.358},{"date":"2021-10-12","close":310.489},{"date":"2021-10-13","close":308.9864},{"date":"2021-10-14","close":309.7095},{"date":"2021-10-15","close":312.5177},{"date":"2021-10-18","close":311.6536},{"date":"2021-10-19","close":322.2192},{"date":"2021-10-20","close":323.1209},{"date":"2021-10-21","close":322.069},{"date":"2021-10-22","close":319.984},{"date":"2021-10-25","close":331.2635},{"date":"2021-10-26","close":320.3973},{"date":"2021-10-27","close":317.6549},{"date":"2021-10-28","close":328.4272},{"date":"2021-10-29","close":321.4867},{"date":"2021-11-01","close":336.9266},{"date":"2021-11-02","close":333.6864},{"date":"2021-11-03","close":322.1816},{"date":"2021-11-04","close":329.5073},{"date":"2021-11-05","close":333.5926},{"date":"2021-11-08","close":338.9082},{"date":"2021-11-09","close":334.1654},{"date":"2021-11-10","close":331.1601},{"date":"2021-11-11","close":334.3534},{"date":"2021-11-12","close":337.0299},{"date":"2021-11-15","close":339.1807},{"date":"2021-11-16","close":339.9883},{"date":"2021-11-17","close":332.0147},{"date":"2021-11-18","close":335.3863},{"date":"2021-11-19","close":325.0931},{"date":"2021-11-22","close":327.92},{"date":"2021-11-23","close":328.0327},{"date":"2021-11-24","close":345.4824},{"date":"2021-11-26","close":337.4431},{"date":"2021-11-29","close":326.9151},{"date":"2021-11-30","close":324.5202},{"date":"2021-12-01","close":320.7729},{"date":"2021-12-02","close":329.2913},{"date":"2021-12-03","close":327.9951},{"date":"2021-12-06","close":332.9446},{"date":"2021-12-07","close":339.3591},{"date":"2021-12-08","close":339.0961},{"date":"2021-12-09","close":339.9038},{"date":"2021-12-10","close":336.5603},{"date":"2021-12-13","close":330.0425},{"date":"2021-12-14","close":327.3471},{"date":"2021-12-15","close":323.0175},{"date":"2021-12-16","close":327.1029},{"date":"2021-12-17","close":325.9196},{"date":"2021-12-20","close":318.0587},{"date":"2021-12-21","close":328.5305},{"date":"2021-12-22","close":325.8914},{"date":"2021-12-23","close":327.9764},{"date":"2021-12-27","close":329.4133},{"date":"2021-12-28","close":328.4928},{"date":"2021-12-29","close":324.6799},{"date":"2021-12-30","close":322.2023},{"date":"2021-12-31","close":323.0125},{"date":"2022-01-03","close":329.8139},{"date":"2022-01-04","close":349.7661},{"date":"2022-01-05","close":350.482},{"date":"2022-01-06","close":354.5421},{"date":"2022-01-07","close":356.6994},{"date":"2022-01-10","close":357.8392},{"date":"2022-01-11","close":358.4893},{"date":"2022-01-12","close":354.4385},{"date":"2022-01-13","close":358.3387},{"date":"2022-01-14","close":357.5567},{"date":"2022-01-18","close":361.6545},{"date":"2022-01-19","close":354.1088},{"date":"2022-01-20","close":345.706},{"date":"2022-01-21","close":343.1625},{"date":"2022-01-24","close":342.927},{"date":"2022-01-25","close":346.8741},{"date":"2022-01-26","close":350.661},{"date":"2022-01-27","close":354.1654},{"date":"2022-01-28","close":352.1212},{"date":"2022-01-31","close":354.5799},{"date":"2022-02-01","close":355.9741},{"date":"2022-02-02","close":352.7712},{"date":"2022-02-03","close":349.3893},{"date":"2022-02-04","close":348.0705},{"date":"2022-02-07","close":350.6233},{"date":"2022-02-08","close":367.2785},{"date":"2022-02-09","close":372.4784},{"date":"2022-02-10","close":370.3588},{"date":"2022-02-11","close":369.9067},{"date":"2022-02-14","close":364.8103},{"date":"2022-02-15","close":370.5944},{"date":"2022-02-16","close":367.919},{"date":"2022-02-17","close":358.4705},{"date":"2022-02-18","close":347.7031},{"date":"2022-02-22","close":333.2712},{"date":"2022-02-23","close":317.9538},{"date":"2022-02-24","close":322.8901},{"date":"2022-02-25","close":326.8653},{"date":"2022-02-28","close":339.1494},{"date":"2022-03-01","close":337.8589},{"date":"2022-03-02","close":354.1843},{"date":"2022-03-03","close":359.7893},{"date":"2022-03-04","close":367.4575},{"date":"2022-03-07","close":347.6088},{"date":"2022-03-08","close":343.7748},{"date":"2022-03-09","close":347.4769},{"date":"2022-03-10","close":356.2284},{"date":"2022-03-11","close":366.9016},{"date":"2022-03-14","close":371.0277},{"date":"2022-03-15","close":365.9502},{"date":"2022-03-16","close":365.6958},{"date":"2022-03-17","close":382.6052},{"date":"2022-03-18","close":389.1994},{"date":"2022-03-21","close":397.8097},{"date":"2022-03-22","close":402.7647},{"date":"2022-03-23","close":406.5045},{"date":"2022-03-24","close":407.1639},{"date":"2022-03-25","close":411.1488},{"date":"2022-03-28","close":407.5313},{"date":"2022-03-29","close":388.9828},{"date":"2022-03-30","close":392.4583},{"date":"2022-03-31","close":392.3733},{"date":"2022-04-01","close":393.6389},{"date":"2022-04-04","close":394.2527},{"date":"2022-04-05","close":390.7205},{"date":"2022-04-06","close":388.3972},{"date":"2022-04-07","close":386.7067},{"date":"2022-04-08","close":395.0555},{"date":"2022-04-11","close":395.2538},{"date":"2022-04-12","close":396.406},{"date":"2022-04-13","close":403.5459},{"date":"2022-04-14","close":412.4802},{"date":"2022-04-18","close":414.0858},{"date":"2022-04-19","close":413.4908},{"date":"2022-04-20","close":413.0847},{"date":"2022-04-21","close":400.7787},{"date":"2022-04-22","close":381.144},{"date":"2022-04-25","close":364.0876},{"date":"2022-04-26","close":360.5554},{"date":"2022-04-27","close":364.1066},{"date":"2022-04-28","close":363.4359},{"date":"2022-04-29","close":356.5699},{"date":"2022-05-02","close":360.0454},{"date":"2022-05-03","close":367.7992},{"date":"2022-05-04","close":374.3252},{"date":"2022-05-05","close":361.7548},{"date":"2022-05-06","close":356.4849},{"date":"2022-05-09","close":344.2733},{"date":"2022-05-10","close":344.4812},{"date":"2022-05-11","close":343.8012},{"date":"2022-05-12","close":342.8096},{"date":"2022-05-13","close":346.3134},{"date":"2022-05-16","close":353.6422},{"date":"2022-05-17","close":362.907},{"date":"2022-05-18","close":348.1834},{"date":"2022-05-19","close":344.3584},{"date":"2022-05-20","close":295.8997},{"date":"2022-05-23","close":316.7244},{"date":"2022-05-24","close":318.3016},{"date":"2022-05-25","close":323.9115},{"date":"2022-05-26","close":328.1992},{"date":"2022-05-27","close":340.6846},{"date":"2022-05-31","close":337.8985},{"date":"2022-06-01","close":332.5814},{"date":"2022-06-02","close":341.0151},{"date":"2022-06-03","close":340.9396},{"date":"2022-06-06","close":342.7434},{"date":"2022-06-07","close":347.3995},{"date":"2022-06-08","close":335.2919},{"date":"2022-06-09","close":326.1403},{"date":"2022-06-10","close":316.6016},{"date":"2022-06-13","close":306.8456},{"date":"2022-06-14","close":308.4323},{"date":"2022-06-15","close":312.21},{"date":"2022-06-16","close":299.9229},{"date":"2022-06-17","close":304.7868},{"date":"2022-06-21","close":310.9727},{"date":"2022-06-22","close":300.263},{"date":"2022-06-23","close":280.9776},{"date":"2022-06-24","close":293.5953},{"date":"2022-06-27","close":297.8074},{"date":"2022-06-28","close":291.9803},{"date":"2022-06-29","close":284.9848},{"date":"2022-06-30","close":283.8663},{"date":"2022-07-01","close":285.9138},{"date":"2022-07-05","close":276.9087},{"date":"2022-07-06","close":274.0745},{"date":"2022-07-07","close":288.1319},{"date":"2022-07-08","close":288.7669},{"date":"2022-07-11","close":282.8615},{"date":"2022-07-12","close":280.5392},{"date":"2022-07-13","close":281.3165},{"date":"2022-07-14","close":278.994},{"date":"2022-07-15","close":282.1885},{"date":"2022-07-18","close":282.4255},{"date":"2022-07-19","close":295.3549},{"date":"2022-07-20","close":298.9283},{"date":"2022-07-21","close":300.0469},{"date":"2022-07-22","close":295.9899},{"date":"2022-07-25","close":306.1324},{"date":"2022-07-26","close":302.8054},{"date":"2022-07-27","close":308.7391},{"date":"2022-07-28","close":314.3506},{"date":"2022-07-29","close":325.2988},{"date":"2022-08-01","close":320.5688},{"date":"2022-08-02","close":315.8483},{"date":"2022-08-03","close":318.9764},{"date":"2022-08-04","close":324.5405},{"date":"2022-08-05","close":325.422},{"date":"2022-08-08","close":325.8011},{"date":"2022-08-09","close":325.7728},{"date":"2022-08-10","close":334.0005},{"date":"2022-08-11","close":343.0623},{"date":"2022-08-12","close":348.9772},{"date":"2022-08-15","close":346.9772},{"date":"2022-08-16","close":350.7024},{"date":"2022-08-17","close":345.688},{"date":"2022-08-18","close":348.8161},{"date":"2022-08-19","close":350.3991},{"date":"2022-08-22","close":350.3801},{"date":"2022-08-23","close":355.3471},{"date":"2022-08-24","close":361.5084},{"date":"2022-08-25","close":367.9257},{"date":"2022-08-26","close":359.6126},{"date":"2022-08-29","close":360.7785},{"date":"2022-08-30","close":349.527},{"date":"2022-08-31","close":346.2188},{"date":"2022-09-01","close":344.816},{"date":"2022-09-02","close":343.3467},{"date":"2022-09-06","close":342.2472},{"date":"2022-09-07","close":346.8729},{"date":"2022-09-08","close":349.2806},{"date":"2022-09-09","close":352.8541},{"date":"2022-09-12","close":354.5414},{"date":"2022-09-13","close":344.3705},{"date":"2022-09-14","close":342.0955},{"date":"2022-09-15","close":340.0765},{"date":"2022-09-16","close":336.029},{"date":"2022-09-19","close":343.7923},{"date":"2022-09-20","close":337.0622},{"date":"2022-09-21","close":331.5834},{"date":"2022-09-22","close":328.0952},{"date":"2022-09-23","close":316.8057},{"date":"2022-09-26","close":314.9288},{"date":"2022-09-27","close":318.1896},{"date":"2022-09-28","close":327.8771},{"date":"2022-09-29","close":324.2918},{"date":"2022-09-30","close":317.5302},{"date":"2022-10-03","close":327.1924},{"date":"2022-10-04","close":342.6366},{"date":"2022-10-05","close":338.3381},{"date":"2022-10-06","close":338.0528},{"date":"2022-10-07","close":338.6995},{"date":"2022-10-10","close":342.0565},{"date":"2022-10-11","close":345.5276},{"date":"2022-10-12","close":343.5116},{"date":"2022-10-13","close":349.1796},{"date":"2022-10-14","close":339.641},{"date":"2022-10-17","close":344.8239},{"date":"2022-10-18","close":353.1167},{"date":"2022-10-19","close":353.1262},{"date":"2022-10-20","close":347.6104},{"date":"2022-10-21","close":364.2909},{"date":"2022-10-24","close":366.9824},{"date":"2022-10-25","close":372.441},{"date":"2022-10-26","close":372.013},{"date":"2022-10-27","close":375.2561},{"date":"2022-10-28","close":377.4053},{"date":"2022-10-31","close":376.4258},{"date":"2022-11-01","close":369.6641},{"date":"2022-11-02","close":367.0393},{"date":"2022-11-03","close":374.343},{"date":"2022-11-04","close":375.7315},{"date":"2022-11-07","close":379.2312},{"date":"2022-11-08","close":384.747},{"date":"2022-11-09","close":377.6335},{"date":"2022-11-10","close":387.638},{"date":"2022-11-11","close":386.1355},{"date":"2022-11-14","close":387.0009},{"date":"2022-11-15","close":387.0294},{"date":"2022-11-16","close":386.4873},{"date":"2022-11-17","close":392.7544},{"date":"2022-11-18","close":393.9622},{"date":"2022-11-21","close":391.5277},{"date":"2022-11-22","close":396.1496},{"date":"2022-11-23","close":416.0826},{"date":"2022-11-25","close":419.839},{"date":"2022-11-28","close":419.5918},{"date":"2022-11-29","close":419.3635},{"date":"2022-11-30","close":419.392},{"date":"2022-12-01","close":420.1623},{"date":"2022-12-02","close":423.7761},{"date":"2022-12-05","close":415.4835},{"date":"2022-12-06","close":416.7768},{"date":"2022-12-07","close":419.0592},{"date":"2022-12-08","close":421.2274},{"date":"2022-12-09","close":413.5053},{"date":"2022-12-12","close":415.6355},{"date":"2022-12-13","close":415.7687},{"date":"2022-12-14","close":416.9575},{"date":"2022-12-15","close":408.7314},{"date":"2022-12-16","close":409.9676},{"date":"2022-12-19","close":411.4702},{"date":"2022-12-20","close":414.0284},{"date":"2022-12-21","close":420.0007},{"date":"2022-12-22","close":414.5039},{"date":"2022-12-23","close":415.5215},{"date":"2022-12-27","close":414.7797},{"date":"2022-12-28","close":409.1022},{"date":"2022-12-29","close":408.7779},{"date":"2022-12-30","close":408.8925},{"date":"2023-01-03","close":404.6296},{"date":"2023-01-04","close":403.8571},{"date":"2023-01-05","close":395.5125},{"date":"2023-01-06","close":406.7086},{"date":"2023-01-09","close":408.3584},{"date":"2023-01-10","close":417.1606},{"date":"2023-01-11","close":413.3937},{"date":"2023-01-12","close":415.8828},{"date":"2023-01-13","close":419.2587},{"date":"2023-01-17","close":417.895},{"date":"2023-01-18","close":406.2508},{"date":"2023-01-19","close":389.6666},{"date":"2023-01-20","close":391.5739},{"date":"2023-01-23","close":390.3723},{"date":"2023-01-24","close":397.3627},{"date":"2023-01-25","close":394.473},{"date":"2023-01-26","close":401.6827},{"date":"2023-01-27","close":398.8026},{"date":"2023-01-30","close":401.1106},{"date":"2023-01-31","close":403.2468},{"date":"2023-02-01","close":407.2044},{"date":"2023-02-02","close":387.7115},{"date":"2023-02-03","close":387.2443},{"date":"2023-02-06","close":391.221},{"date":"2023-02-07","close":390.5439},{"date":"2023-02-08","close":388.7987},{"date":"2023-02-09","close":389.1039},{"date":"2023-02-10","close":398.4308},{"date":"2023-02-13","close":396.0847},{"date":"2023-02-14","close":390.3437},{"date":"2023-02-15","close":391.0398},{"date":"2023-02-16","close":384.2879},{"date":"2023-02-17","close":413.2316},{"date":"2023-02-21","close":407.3761},{"date":"2023-02-22","close":406.6513},{"date":"2023-02-23","close":405.3543},{"date":"2023-02-24","close":398.0779},{"date":"2023-02-27","close":402.0927},{"date":"2023-02-28","close":399.8135},{"date":"2023-03-01","close":400.2999},{"date":"2023-03-02","close":401.8162},{"date":"2023-03-03","close":410.342},{"date":"2023-03-06","close":405.9837},{"date":"2023-03-07","close":398.7741},{"date":"2023-03-08","close":404.6296},{"date":"2023-03-09","close":401.8925},{"date":"2023-03-10","close":377.5836},{"date":"2023-03-13","close":379.7676},{"date":"2023-03-14","close":383.8015},{"date":"2023-03-15","close":372.3862},{"date":"2023-03-16","close":372.9871},{"date":"2023-03-17","close":367.637},{"date":"2023-03-20","close":376.22},{"date":"2023-03-21","close":383.935},{"date":"2023-03-22","close":376.6682},{"date":"2023-03-23","close":373.6927},{"date":"2023-03-24","close":368.5906},{"date":"2023-03-27","close":374.799},{"date":"2023-03-28","close":377.0305},{"date":"2023-03-29","close":382.2185},{"date":"2023-03-30","close":386.1981},{"date":"2023-03-31","close":394.9801},{"date":"2023-04-03","close":396.9986},{"date":"2023-04-04","close":380.42},{"date":"2023-04-05","close":357.6135},{"date":"2023-04-06","close":353.6243},{"date":"2023-04-10","close":360.9713},{"date":"2023-04-11","close":364.3195},{"date":"2023-04-12","close":367.7253},{"date":"2023-04-13","close":368.0601},{"date":"2023-04-14","close":370.9587},{"date":"2023-04-17","close":374.4505},{"date":"2023-04-18","close":379.492},{"date":"2023-04-19","close":375.7419},{"date":"2023-04-20","close":373.4364},{"date":"2023-04-21","close":369.9351},{"date":"2023-04-24","close":371.217},{"date":"2023-04-25","close":363.0186},{"date":"2023-04-26","close":358.3692},{"date":"2023-04-27","close":355.7289},{"date":"2023-04-28","close":361.6313},{"date":"2023-05-01","close":365.5537},{"date":"2023-05-02","close":367.1608},{"date":"2023-05-03","close":365.6493},{"date":"2023-05-04","close":357.3935},{"date":"2023-05-05","close":364.5683},{"date":"2023-05-08","close":363.7647},{"date":"2023-05-09","close":364.9032},{"date":"2023-05-10","close":363.8987},{"date":"2023-05-11","close":356.6282},{"date":"2023-05-12","close":357.7666},{"date":"2023-05-15","close":354.16},{"date":"2023-05-16","close":346.9564},{"date":"2023-05-17","close":352.1128},{"date":"2023-05-18","close":354.4566},{"date":"2023-05-19","close":347.7887},{"date":"2023-05-22","close":344.8709},{"date":"2023-05-23","close":344.8519},{"date":"2023-05-24","close":338.7293},{"date":"2023-05-25","close":339.4947},{"date":"2023-05-26","close":341.7236},{"date":"2023-05-30","close":335.4289},{"date":"2023-05-31","close":330.9805},{"date":"2023-06-01","close":337.2848},{"date":"2023-06-02","close":354.9827},{"date":"2023-06-05","close":347.8844},{"date":"2023-06-06","close":357.4892},{"date":"2023-06-07","close":365.2667},{"date":"2023-06-08","close":364.2622},{"date":"2023-06-09","close":362.4446},{"date":"2023-06-12","close":370.3465},{"date":"2023-06-13","close":380.9748},{"date":"2023-06-14","close":381.7497},{"date":"2023-06-15","close":388.8958},{"date":"2023-06-16","close":389.9577},{"date":"2023-06-20","close":390.2925},{"date":"2023-06-21","close":398.5293},{"date":"2023-06-22","close":397.6683},{"date":"2023-06-23","close":386.9156},{"date":"2023-06-26","close":392.4067},{"date":"2023-06-27","close":391.7562},{"date":"2023-06-28","close":387.6331},{"date":"2023-06-29","close":385.4068},{"date":"2023-06-30","close":388.823},{"date":"2023-07-03","close":390.0609},{"date":"2023-07-05","close":388.3144},{"date":"2023-07-06","close":384.9653},{"date":"2023-07-07","close":388.9093},{"date":"2023-07-10","close":390.6462},{"date":"2023-07-11","close":397.0851},{"date":"2023-07-12","close":391.2028},{"date":"2023-07-13","close":393.0069},{"date":"2023-07-14","close":397.8624},{"date":"2023-07-17","close":403.6106},{"date":"2023-07-18","close":414.1277},{"date":"2023-07-19","close":418.5516},{"date":"2023-07-20","close":421.8718},{"date":"2023-07-21","close":419.2809},{"date":"2023-07-24","close":424.7122},{"date":"2023-07-25","close":428.3011},{"date":"2023-07-26","close":415.4616},{"date":"2023-07-27","close":411.3066},{"date":"2023-07-28","close":409.8575},{"date":"2023-07-31","close":412.247},{"date":"2023-08-01","close":415.9318},{"date":"2023-08-02","close":413.1394},{"date":"2023-08-03","close":406.8156},{"date":"2023-08-04","close":406.9115},{"date":"2023-08-07","close":413.8879},{"date":"2023-08-08","close":413.0722},{"date":"2023-08-09","close":418.4748},{"date":"2023-08-10","close":417.0162},{"date":"2023-08-11","close":417.496},{"date":"2023-08-14","close":419.9622},{"date":"2023-08-15","close":414.2429},{"date":"2023-08-16","close":406.8156},{"date":"2023-08-17","close":402.2287},{"date":"2023-08-18","close":380.983},{"date":"2023-08-21","close":375.0046},{"date":"2023-08-22","close":369.65},{"date":"2023-08-23","close":378.3536},{"date":"2023-08-24","close":371.0223},{"date":"2023-08-25","close":374.4481},{"date":"2023-08-28","close":378.7471},{"date":"2023-08-29","close":387.777},{"date":"2023-08-30","close":396.5766},{"date":"2023-08-31","close":394.3407},{"date":"2023-09-01","close":401.9791},{"date":"2023-09-05","close":397.6898},{"date":"2023-09-06","close":397.5554},{"date":"2023-09-07","close":395.0988},{"date":"2023-09-08","close":383.5164},{"date":"2023-09-11","close":384.1976},{"date":"2023-09-12","close":386.0113},{"date":"2023-09-13","close":385.9825},{"date":"2023-09-14","close":395.0508},{"date":"2023-09-15","close":395.4635},{"date":"2023-09-18","close":394.2447},{"date":"2023-09-19","close":382.5855},{"date":"2023-09-20","close":386.0785},{"date":"2023-09-21","close":371.9819},{"date":"2023-09-22","close":365.4853},{"date":"2023-09-25","close":368.8631},{"date":"2023-09-26","close":364.2954},{"date":"2023-09-27","close":368.8344},{"date":"2023-09-28","close":370.4907},{"date":"2023-09-29","close":363.4127},{"date":"2023-10-02","close":360.0038},{"date":"2023-10-03","close":358.983},{"date":"2023-10-04","close":363.0468},{"date":"2023-10-05","close":361.7853},{"date":"2023-10-06","close":364.5298},{"date":"2023-10-09","close":368.767},{"date":"2023-10-10","close":376.3746},{"date":"2023-10-11","close":374.9493},{"date":"2023-10-12","close":368.1314},{"date":"2023-10-13","close":366.5713},{"date":"2023-10-16","close":376.0857},{"date":"2023-10-17","close":376.6442},{"date":"2023-10-18","close":368.0833},{"date":"2023-10-19","close":367.255},{"date":"2023-10-20","close":361.2652},{"date":"2023-10-23","close":359.4549},{"date":"2023-10-24","close":359.7437},{"date":"2023-10-25","close":358.1452},{"date":"2023-10-26","close":355.8629},{"date":"2023-10-27","close":347.7834},{"date":"2023-10-30","close":354.1873},{"date":"2023-10-31","close":351.8376},{"date":"2023-11-01","close":356.7585},{"date":"2023-11-02","close":359.7341},{"date":"2023-11-03","close":368.0544},{"date":"2023-11-06","close":364.2505},{"date":"2023-11-07","close":355.574},{"date":"2023-11-08","close":355.6992},{"date":"2023-11-09","close":355.9399},{"date":"2023-11-10","close":360.1482},{"date":"2023-11-13","close":356.0748},{"date":"2023-11-14","close":361.0823},{"date":"2023-11-15","close":366.7736},{"date":"2023-11-16","close":364.549},{"date":"2023-11-17","close":369.9322},{"date":"2023-11-20","close":366.2535},{"date":"2023-11-21","close":368.4877},{"date":"2023-11-22","close":357.0378},{"date":"2023-11-24","close":356.4888},{"date":"2023-11-27","close":348.8042},{"date":"2023-11-28","close":346.6953},{"date":"2023-11-29","close":350.4701},{"date":"2023-11-30","close":350.9228},{"date":"2023-12-01","close":355.1599},{"date":"2023-12-04","close":355.2755},{"date":"2023-12-05","close":347.7738},{"date":"2023-12-06","close":352.011},{"date":"2023-12-07","close":347.8508},{"date":"2023-12-08","close":350.2102},{"date":"2023-12-11","close":347.6678},{"date":"2023-12-12","close":346.0886},{"date":"2023-12-13","close":363.0565},{"date":"2023-12-14","close":374.0442},{"date":"2023-12-15","close":371.7811},{"date":"2023-12-18","close":368.5936},{"date":"2023-12-19","close":379.3598},{"date":"2023-12-20","close":372.927},{"date":"2023-12-21","close":378.782},{"date":"2023-12-22","close":382.1332},{"date":"2023-12-26","close":386.4185},{"date":"2023-12-27","close":386.7749},{"date":"2023-12-28","close":385.8953},{"date":"2023-12-29","close":386.4849},{"date":"2024-01-02","close":387.4901},{"date":"2024-01-03","close":380.1831},{"date":"2024-01-04","close":379.2553},{"date":"2024-01-05","close":382.7057},{"date":"2024-01-08","close":384.6582},{"date":"2024-01-09","close":380.0575},{"date":"2024-01-10","close":380.5311},{"date":"2024-01-11","close":377.1579},{"date":"2024-01-12","close":373.5721},{"date":"2024-01-16","close":372.4509},{"date":"2024-01-17","close":365.9366},{"date":"2024-01-18","close":368.6235},{"date":"2024-01-19","close":369.909},{"date":"2024-01-22","close":371.7164},{"date":"2024-01-23","close":374.4903},{"date":"2024-01-24","close":375.4085},{"date":"2024-01-25","close":379.8545},{"date":"2024-01-26","close":380.4441},{"date":"2024-01-29","close":384.3682},{"date":"2024-01-30","close":383.6433},{"date":"2024-01-31","close":380.4055},{"date":"2024-02-01","close":380.5021},{"date":"2024-02-02","close":379.4583},{"date":"2024-02-05","close":373.1082},{"date":"2024-02-06","close":375.8821},{"date":"2024-02-07","close":373.0309},{"date":"2024-02-08","close":372.9149},{"date":"2024-02-09","close":368.5269},{"date":"2024-02-12","close":376.3557},{"date":"2024-02-13","close":366.5745},{"date":"2024-02-14","close":371.9},{"date":"2024-02-15","close":352.4535},{"date":"2024-02-16","close":348.6067},{"date":"2024-02-20","close":345.4172},{"date":"2024-02-21","close":345.3302},{"date":"2024-02-22","close":344.8372},{"date":"2024-02-23","close":352.4535},{"date":"2024-02-26","close":351.052},{"date":"2024-02-27","close":348.5874},{"date":"2024-02-28","close":352.5985},{"date":"2024-02-29","close":352.8304},{"date":"2024-03-01","close":355.5367},{"date":"2024-03-04","close":352.2216},{"date":"2024-03-05","close":354.4542},{"date":"2024-03-06","close":354.3576},{"date":"2024-03-07","close":362.7567},{"date":"2024-03-08","close":361.5775},{"date":"2024-03-11","close":362.4957},{"date":"2024-03-12","close":360.1761},{"date":"2024-03-13","close":366.1685},{"date":"2024-03-14","close":367.5023},{"date":"2024-03-15","close":370.5566},{"date":"2024-03-18","close":372.4123},{"date":"2024-03-19","close":378.4048},{"date":"2024-03-20","close":380.8597},{"date":"2024-03-21","close":384.3296},{"date":"2024-03-22","close":385.5087},{"date":"2024-03-25","close":384.7065},{"date":"2024-03-26","close":385.1801},{"date":"2024-03-27","close":396.9087},{"date":"2024-03-28","close":398.4608},{"date":"2024-04-01","close":392.0581},{"date":"2024-04-02","close":391.9223},{"date":"2024-04-03","close":393.8916},{"date":"2024-04-04","close":394.9393},{"date":"2024-04-05","close":400.207},{"date":"2024-04-08","close":398.4706},{"date":"2024-04-09","close":399.1787},{"date":"2024-04-10","close":399.654},{"date":"2024-04-11","close":400.498},{"date":"2024-04-12","close":385.3935},{"date":"2024-04-15","close":382.0272},{"date":"2024-04-16","close":381.2609},{"date":"2024-04-17","close":385.0151},{"date":"2024-04-18","close":388.624},{"date":"2024-04-19","close":388.3524},{"date":"2024-04-22","close":387.6635},{"date":"2024-04-23","close":385.3353},{"date":"2024-04-24","close":382.8227},{"date":"2024-04-25","close":382.2794},{"date":"2024-04-26","close":381.5713},{"date":"2024-04-29","close":388.9732},{"date":"2024-04-30","close":379.7087},{"date":"2024-05-01","close":375.9156},{"date":"2024-05-02","close":384.1227},{"date":"2024-05-03","close":388.9732},{"date":"2024-05-06","close":389.8269},{"date":"2024-05-07","close":393.4454},{"date":"2024-05-08","close":393.2999},{"date":"2024-05-09","close":396.7729},{"date":"2024-05-10","close":395.696},{"date":"2024-05-13","close":395.793},{"date":"2024-05-14","close":400.4398},{"date":"2024-05-15","close":401.6428},{"date":"2024-05-16","close":382.6385},{"date":"2024-05-17","close":385.151},{"date":"2024-05-20","close":379.7766},{"date":"2024-05-21","close":375.1783},{"date":"2024-05-22","close":374.4701},{"date":"2024-05-23","close":367.9025},{"date":"2024-05-24","close":363.7505},{"date":"2024-05-28","close":358.2305},{"date":"2024-05-29","close":354.0688},{"date":"2024-05-30","close":357.3381},{"date":"2024-05-31","close":363.5565},{"date":"2024-06-03","close":357.115},{"date":"2024-06-04","close":358.3276},{"date":"2024-06-05","close":359.8991},{"date":"2024-06-06","close":360.1708},{"date":"2024-06-07","close":357.5612},{"date":"2024-06-10","close":357.2895},{"date":"2024-06-11","close":354.2144},{"date":"2024-06-12","close":359.026},{"date":"2024-06-13","close":366.6511},{"date":"2024-06-14","close":366.6996},{"date":"2024-06-17","close":367.8831},{"date":"2024-06-18","close":371.3173},{"date":"2024-06-20","close":370.1241},{"date":"2024-06-21","close":363.8281},{"date":"2024-06-24","close":366.8645},{"date":"2024-06-25","close":358.4246},{"date":"2024-06-26","close":365.0019},{"date":"2024-06-27","close":365.5258},{"date":"2024-06-28","close":363.8799},{"date":"2024-07-01","close":351.5697},{"date":"2024-07-02","close":355.4265},{"date":"2024-07-03","close":353.3228},{"date":"2024-07-05","close":350.6347},{"date":"2024-07-08","close":345.7361},{"date":"2024-07-09","close":339.7368},{"date":"2024-07-10","close":342.3566},{"date":"2024-07-11","close":352.1638},{"date":"2024-07-12","close":355.7964},{"date":"2024-07-15","close":361.971},{"date":"2024-07-16","close":367.6586},{"date":"2024-07-17","close":375.0798},{"date":"2024-07-18","close":370.707},{"date":"2024-07-19","close":368.1942},{"date":"2024-07-22","close":369.3532},{"date":"2024-07-23","close":361.8249},{"date":"2024-07-24","close":359.7505},{"date":"2024-07-25","close":371.7295},{"date":"2024-07-26","close":376.4627},{"date":"2024-07-29","close":366.9379},{"date":"2024-07-30","close":362.0684},{"date":"2024-07-31","close":362.2729},{"date":"2024-08-01","close":348.5701},{"date":"2024-08-02","close":344.5186},{"date":"2024-08-05","close":335.8412},{"date":"2024-08-06","close":337.0293},{"date":"2024-08-07","close":336.9514},{"date":"2024-08-08","close":340.029},{"date":"2024-08-09","close":337.0001},{"date":"2024-08-12","close":336.0067},{"date":"2024-08-13","close":341.4411},{"date":"2024-08-14","close":342.1131},{"date":"2024-08-15","close":363.5195},{"date":"2024-08-16","close":368.0579},{"date":"2024-08-19","close":363.1786},{"date":"2024-08-20","close":362.867},{"date":"2024-08-21","close":367.2106},{"date":"2024-08-22","close":366.7626},{"date":"2024-08-23","close":371.2328},{"date":"2024-08-26","close":373.093},{"date":"2024-08-27","close":366.1685},{"date":"2024-08-28","close":368.0872},{"date":"2024-08-29","close":371.8561},{"date":"2024-08-30","close":375.6738},{"date":"2024-09-03","close":375.6251},{"date":"2024-09-04","close":381.7218},{"date":"2024-09-05","close":373.6773},{"date":"2024-09-06","close":371.6029},{"date":"2024-09-09","close":377.125},{"date":"2024-09-10","close":377.1931},{"date":"2024-09-11","close":378.4495},{"date":"2024-09-12","close":376.901},{"date":"2024-09-13","close":384.3805},{"date":"2024-09-16","close":384.3611},{"date":"2024-09-17","close":387.497},{"date":"2024-09-18","close":390.6038},{"date":"2024-09-19","close":399.0378},{"date":"2024-09-20","close":395.298},{"date":"2024-09-23","close":398.2782},{"date":"2024-09-24","close":400.1675},{"date":"2024-09-25","close":396.3109},{"date":"2024-09-26","close":400.7324},{"date":"2024-09-27","close":407.092},{"date":"2024-09-30","close":407.8739},{"date":"2024-10-01","close":407.004},{"date":"2024-10-02","close":407.0529},{"date":"2024-10-03","close":399.4785},{"date":"2024-10-04","close":398.7455},{"date":"2024-10-07","close":396.8397},{"date":"2024-10-08","close":391.2102},{"date":"2024-10-09","close":396.2924},{"date":"2024-10-10","close":396.566},{"date":"2024-10-11","close":401.7655},{"date":"2024-10-14","close":398.4816},{"date":"2024-10-15","close":392.8815},{"date":"2024-10-16","close":400.0942},{"date":"2024-10-17","close":395.9601},{"date":"2024-10-18","close":399.4688},{"date":"2024-10-21","close":397.7388},{"date":"2024-10-22","close":397.4359},{"date":"2024-10-23","close":399.3807},{"date":"2024-10-24","close":401.7557},{"date":"2024-10-25","close":398.6868},{"date":"2024-10-28","close":403.0067},{"date":"2024-10-29","close":396.8397},{"date":"2024-10-30","close":395.5203},{"date":"2024-10-31","close":395.5203},{"date":"2024-11-01","close":391.347},{"date":"2024-11-04","close":392.5785},{"date":"2024-11-05","close":391.2981},{"date":"2024-11-06","close":396.5172},{"date":"2024-11-07","close":401.8437},{"date":"2024-11-08","close":385.1311},{"date":"2024-11-11","close":393.5265},{"date":"2024-11-12","close":384.8281},{"date":"2024-11-13","close":380.6256},{"date":"2024-11-14","close":385.698},{"date":"2024-11-15","close":389.9103},{"date":"2024-11-18","close":395.3639},{"date":"2024-11-19","close":391.0245},{"date":"2024-11-20","close":395.7841},{"date":"2024-11-21","close":427.6259},{"date":"2024-11-22","close":436.5295},{"date":"2024-11-25","close":452.2061},{"date":"2024-11-26","close":450.5934},{"date":"2024-11-27","close":455.441},{"date":"2024-11-29","close":455.3433},{"date":"2024-12-02","close":452.4602},{"date":"2024-12-03","close":448.844},{"date":"2024-12-04","close":445.9218},{"date":"2024-12-05","close":437.9662},{"date":"2024-12-06","close":433.9395},{"date":"2024-12-09","close":439.227},{"date":"2024-12-10","close":433.9005},{"date":"2024-12-11","close":437.8782},{"date":"2024-12-12","close":429.522},{"date":"2024-12-13","close":430.4602},{"date":"2024-12-16","close":428.486},{"date":"2024-12-17","close":433.5388},{"date":"2024-12-18","close":416.3474},{"date":"2024-12-19","close":416.9631},{"date":"2024-12-20","close":422.6903},{"date":"2024-12-23","close":422.5829},{"date":"2024-12-24","close":423.0324},{"date":"2024-12-26","close":424.0097},{"date":"2024-12-27","close":420.3154},{"date":"2024-12-30","close":415.0182},{"date":"2024-12-31","close":415.6854},{"date":"2025-01-02","close":410.2698},{"date":"2025-01-03","close":414.2334},{"date":"2025-01-06","close":410.0932},{"date":"2025-01-07","close":405.4526},{"date":"2025-01-08","close":402.2445},{"date":"2025-01-10","close":400.8416},{"date":"2025-01-13","close":421.7779},{"date":"2025-01-14","close":424.1325},{"date":"2025-01-15","close":420.7673},{"date":"2025-01-16","close":430.8039},{"date":"2025-01-17","close":446.825},{"date":"2025-01-21","close":454.3891},{"date":"2025-01-22","close":451.0534},{"date":"2025-01-23","close":465.7403},{"date":"2025-01-24","close":469.7137},{"date":"2025-01-27","close":474.9919},{"date":"2025-01-28","close":470.9106},{"date":"2025-01-29","close":469.1152},{"date":"2025-01-30","close":470.9106},{"date":"2025-01-31","close":467.5454},{"date":"2025-02-03","close":458.2154},{"date":"2025-02-04","close":463.3366},{"date":"2025-02-05","close":458.8335},{"date":"2025-02-06","close":456.1845},{"date":"2025-02-07","close":456.7928},{"date":"2025-02-10","close":461.09},{"date":"2025-02-11","close":465.3282},{"date":"2025-02-12","close":467.5454},{"date":"2025-02-13","close":457.4011},{"date":"2025-02-14","close":471.1362},{"date":"2025-02-18","close":492.0725},{"date":"2025-02-19","close":499.6367},{"date":"2025-02-20","close":486.4117},{"date":"2025-02-21","close":480.7116},{"date":"2025-02-24","close":475.3843},{"date":"2025-02-25","close":478.3668},{"date":"2025-02-26","close":469.4684},{"date":"2025-02-27","close":471.46},{"date":"2025-02-28","close":471.6954},{"date":"2025-03-03","close":457.0184},{"date":"2025-03-04","close":449.7094},{"date":"2025-03-05","close":458.6569},{"date":"2025-03-06","close":473.7067},{"date":"2025-03-07","close":490.1692},{"date":"2025-03-10","close":479.5343},{"date":"2025-03-11","close":466.5055},{"date":"2025-03-12","close":462.4536},{"date":"2025-03-13","close":458.2546},{"date":"2025-03-14","close":468.4677},{"date":"2025-03-17","close":473.226},{"date":"2025-03-18","close":472.0683},{"date":"2025-03-19","close":470.3416},{"date":"2025-03-20","close":467.9968},{"date":"2025-03-21","close":463.4936},{"date":"2025-03-24","close":470.8811},{"date":"2025-03-25","close":469.8706},{"date":"2025-03-26","close":474.4719},{"date":"2025-03-27","close":470.6457},{"date":"2025-03-28","close":456.5083},{"date":"2025-03-31","close":462.0807},{"date":"2025-04-01","close":471.0397},{"date":"2025-04-02","close":463.6066},{"date":"2025-04-03","close":440.5198},{"date":"2025-04-04","close":423.2022},{"date":"2025-04-07","close":416.7931},{"date":"2025-04-08","close":406.5935},{"date":"2025-04-09","close":445.5802},{"date":"2025-04-10","close":437.3103},{"date":"2025-04-11","close":452.0189},{"date":"2025-04-14","close":460.4266},{"date":"2025-04-15","close":454.1159},{"date":"2025-04-16","close":445.4128},{"date":"2025-04-17","close":445.0683},{"date":"2025-04-21","close":434.7211},{"date":"2025-04-22","close":447.6181},{"date":"2025-04-23","close":449.3706},{"date":"2025-04-24","close":457.3156},{"date":"2025-04-25","close":452.1862},{"date":"2025-04-28","close":453.0724},{"date":"2025-04-29","close":453.5055},{"date":"2025-04-30","close":456.3803},{"date":"2025-05-01","close":472.5853},{"date":"2025-05-02","close":474.2098},{"date":"2025-05-05","close":473.8849},{"date":"2025-05-06","close":467.9384},{"date":"2025-05-07","close":465.0833},{"date":"2025-05-08","close":482.4009},{"date":"2025-05-09","close":484.9705},{"date":"2025-05-12","close":487.9437},{"date":"2025-05-13","close":490.8481},{"date":"2025-05-14","close":489.7946},{"date":"2025-05-15","close":508.3232},{"date":"2025-05-16","close":523.2483},{"date":"2025-05-19","close":521.6238},{"date":"2025-05-20","close":518.1781},{"date":"2025-05-21","close":506.6888},{"date":"2025-05-22","close":507.6635},{"date":"2025-05-23","close":502.1601},{"date":"2025-05-27","close":501.7368},{"date":"2025-05-28","close":500.1221},{"date":"2025-05-29","close":495.6525},{"date":"2025-05-30","close":498.4189},{"date":"2025-06-02","close":499.9745},{"date":"2025-06-03","close":505.2022},{"date":"2025-06-04","close":499.9154},{"date":"2025-06-05","close":502.8394},{"date":"2025-06-06","close":511.9362},{"date":"2025-06-09","close":513.6},{"date":"2025-06-10","close":507.8308},{"date":"2025-06-11","close":512.7731},{"date":"2025-06-12","close":508.8548},{"date":"2025-06-13","close":501.6974},{"date":"2025-06-16","close":516.3174},{"date":"2025-06-17","close":515.0178},{"date":"2025-06-18","close":516.8489},{"date":"2025-06-20","close":513.3048},{"date":"2025-06-23","close":506.1178},{"date":"2025-06-24","close":506.1375},{"date":"2025-06-25","close":498.8915},{"date":"2025-06-26","close":500.6538},{"date":"2025-06-27","close":505.3893},{"date":"2025-06-30","close":502.1992},{"date":"2025-07-01","close":502.0708},{"date":"2025-07-02","close":513.873},{"date":"2025-07-03","close":514.5249},{"date":"2025-07-07","close":503.977},{"date":"2025-07-08","close":502.614},{"date":"2025-07-09","close":503.0289},{"date":"2025-07-10","close":512.7768},{"date":"2025-07-11","close":506.0708},{"date":"2025-07-14","close":501.3301},{"date":"2025-07-15","close":497.2414},{"date":"2025-07-16","close":501.4487},{"date":"2025-07-17","close":492.9649},{"date":"2025-07-18","close":493.6366},{"date":"2025-07-21","close":490.1008},{"date":"2025-07-22","close":499.4339},{"date":"2025-07-23","close":508.7966},{"date":"2025-07-24","close":508.2929},{"date":"2025-07-25","close":510.9793},{"date":"2025-07-28","close":504.2338},{"date":"2025-07-29","close":506.1678},{"date":"2025-07-30","close":501.595},{"date":"2025-07-31","close":517.8911},{"date":"2025-08-01","close":494.7901},{"date":"2025-08-04","close":504.2517},{"date":"2025-08-05","close":502.2962},{"date":"2025-08-06","close":503.3431},{"date":"2025-08-07","close":500.3802},{"date":"2025-08-08","close":504.0641},{"date":"2025-08-11","close":500.716},{"date":"2025-08-12","close":499.5999},{"date":"2025-08-13","close":507.1949},{"date":"2025-08-14","close":472.9237},{"date":"2025-08-15","close":482.7606},{"date":"2025-08-18","close":485.0618},{"date":"2025-08-19","close":483.3927},{"date":"2025-08-20","close":486.6322},{"date":"2025-08-21","close":480.7458},{"date":"2025-08-22","close":489.8618},{"date":"2025-08-25","close":481.8717},{"date":"2025-08-26","close":481.7334},{"date":"2025-08-27","close":486.9877},{"date":"2025-08-28","close":485.368},{"date":"2025-08-29","close":472.7261},{"date":"2025-09-02","close":470.8891},{"date":"2025-09-03","close":463.7188},{"date":"2025-09-04","close":469.0323},{"date":"2025-09-05","close":467.4126},{"date":"2025-09-08","close":475.5607},{"date":"2025-09-09","close":469.7237},{"date":"2025-09-10","close":465.5262},{"date":"2025-09-11","close":470.5731},{"date":"2025-09-12","close":464.6966},{"date":"2025-09-15","close":463.3139},{"date":"2025-09-16","close":462.9089},{"date":"2025-09-17","close":463.3237},{"date":"2025-09-18","close":470.2373},{"date":"2025-09-19","close":463.8274},{"date":"2025-09-22","close":463.2349},{"date":"2025-09-23","close":465.8422},{"date":"2025-09-24","close":463.146},{"date":"2025-09-25","close":460.9336},{"date":"2025-09-26","close":458.2571},{"date":"2025-09-29","close":459.7386},{"date":"2025-09-30","close":453.2103},{"date":"2025-10-01","close":447.7292},{"date":"2025-10-02","close":457.7299},{"date":"2025-10-03","close":458.7805},{"date":"2025-10-06","close":453.2598},{"date":"2025-10-07","close":457.4226},{"date":"2025-10-08","close":456.6694},{"date":"2025-10-09","close":452.1795},{"date":"2025-10-10","close":442.3969},{"date":"2025-10-13","close":435.221},{"date":"2025-10-14","close":443.9827},{"date":"2025-10-15","close":444.4882},{"date":"2025-10-16","close":453.1112},{"date":"2025-10-17","close":454.4393},{"date":"2025-10-20","close":458.3444},{"date":"2025-10-21","close":455.7476},{"date":"2025-10-22","close":458.2651},{"date":"2025-10-23","close":465.2626},{"date":"2025-10-24","close":468.573},{"date":"2025-10-27","close":473.8657},{"date":"2025-10-28","close":464.0435},{"date":"2025-10-29","close":469.2965},{"date":"2025-10-30","close":461.2881},{"date":"2025-10-31","close":457.5416},{"date":"2025-11-03","close":457.8488},{"date":"2025-11-04","close":464.1525},{"date":"2025-11-05","close":469.4948},{"date":"2025-11-06","close":471.1698},{"date":"2025-11-07","close":463.647},{"date":"2025-11-10","close":470.1886},{"date":"2025-11-11","close":473.717},{"date":"2025-11-12","close":476.522},{"date":"2025-11-13","close":469.2172},{"date":"2025-11-14","close":472.0123},{"date":"2025-11-17","close":471.7645},{"date":"2025-11-18","close":469.6533},{"date":"2025-11-19","close":470.5652},{"date":"2025-11-20","close":472.1114},{"date":"2025-11-21","close":482.9248},{"date":"2025-11-24","close":482.9148},{"date":"2025-11-25","close":493.7183},{"date":"2025-11-26","close":465.7086},{"date":"2025-11-28","close":460.3762},{"date":"2025-12-01","close":463.9642},{"date":"2025-12-02","close":464.995},{"date":"2025-12-03","close":477.5528},{"date":"2025-12-04","close":478.752},{"date":"2025-12-05","close":470.9022},{"date":"2025-12-08","close":462.2198},{"date":"2025-12-09","close":458.7607},{"date":"2025-12-10","close":464.7472},{"date":"2025-12-11","close":471.7248},{"date":"2025-12-12","close":480.5064},{"date":"2025-12-15","close":483.6879},{"date":"2025-12-16","close":481.1407},{"date":"2025-12-17","close":476.74},{"date":"2025-12-18","close":470.8427},{"date":"2025-12-19","close":466.4024},{"date":"2025-12-22","close":464.6183},{"date":"2025-12-23","close":462.081},{"date":"2025-12-24","close":463.3001},{"date":"2025-12-26","close":464.7769},{"date":"2025-12-29","close":466.0753},{"date":"2025-12-30","close":465.778},{"date":"2025-12-31","close":463.0523},{"date":"2026-01-02","close":464.2757},{"date":"2026-01-05","close":463.5795},{"date":"2026-01-06","close":483.352},{"date":"2026-01-07","close":472.6302},{"date":"2026-01-08","close":498.0918},{"date":"2026-01-09","close":485.4406},{"date":"2026-01-12","close":488.0862},{"date":"2026-01-13","close":496.8187},{"date":"2026-01-14","close":509.3307},{"date":"2026-01-15","close":512.2548},{"date":"2026-01-16","close":511.6183},{"date":"2026-01-20","close":505.9292},{"date":"2026-01-21","close":526.6466},{"date":"2026-01-22","close":519.5551},{"date":"2026-01-23","close":511.6481},{"date":"2026-01-26","close":513.7467},{"date":"2026-01-27","close":516.3824},{"date":"2026-01-28","close":522.1709},{"date":"2026-01-29","close":527.2035},{"date":"2026-01-30","close":525.1447},{"date":"2026-02-02","close":529.3717},{"date":"2026-02-03","close":542.0528},{"date":"2026-02-04","close":564.1924},{"date":"2026-02-05","close":562.6707},{"date":"2026-02-06","close":579.9567},{"date":"2026-02-09","close":582.5029},{"date":"2026-02-10","close":590.201},{"date":"2026-02-11","close":609.3767},{"date":"2026-02-12","close":594.8756},{"date":"2026-02-13","close":599.6596},{"date":"2026-02-17","close":597.5908},{"date":"2026-02-18","close":590.0618},{"date":"2026-02-19","close":658.4201},{"date":"2026-02-20","close":658.9074},{"date":"2026-02-23","close":643.3421},{"date":"2026-02-24","close":641.0545},{"date":"2026-02-25","close":620.2377},{"date":"2026-02-26","close":616.1101},{"date":"2026-02-27","close":626.3047},{"date":"2026-03-02","close":627.4684},{"date":"2026-03-03","close":615.8714},{"date":"2026-03-04","close":610.7194},{"date":"2026-03-05","close":587.4957},{"date":"2026-03-06","close":586.5807},{"date":"2026-03-09","close":596.2382},{"date":"2026-03-10","close":589.5147},{"date":"2026-03-11","close":590.8276},{"date":"2026-03-12","close":582.662},{"date":"2026-03-13","close":574.377},{"date":"2026-03-16","close":569.3842},{"date":"2026-03-17","close":571.1546},{"date":"2026-03-18","close":567.9321},{"date":"2026-03-19","close":564.5107},{"date":"2026-03-20","close":556.7031},{"date":"2026-03-23","close":565.9528},{"date":"2026-03-24","close":579.8672},{"date":"2026-03-25","close":574.8644},{"date":"2026-03-26","close":578.0471},{"date":"2026-03-27","close":563.5758},{"date":"2026-03-30","close":552.496},{"date":"2026-03-31","close":561.8651},{"date":"2026-04-01","close":569.2462},{"date":"2026-04-02","close":574.2435},{"date":"2026-04-06","close":573.625},{"date":"2026-04-07","close":574.5327},{"date":"2026-04-08","close":607.7678},{"date":"2026-04-09","close":616.4257},{"date":"2026-04-10","close":603.4588},{"date":"2026-04-13","close":601.5038},{"date":"2026-04-14","close":594.5217},{"date":"2026-04-15","close":575.1711},{"date":"2026-04-16","close":582.7019},{"date":"2026-04-17","close":588.9559},{"date":"2026-04-20","close":593.0055},{"date":"2026-04-21","close":585.8039},{"date":"2026-04-22","close":578.5126},{"date":"2026-04-23","close":590.4421},{"date":"2026-04-24","close":561.2067},{"date":"2026-04-27","close":566.2439},{"date":"2026-04-28","close":562.4236},{"date":"2026-04-29","close":558.5934},{"date":"2026-04-30","close":588.3674},{"date":"2026-05-01","close":575.7895},{"date":"2026-05-04","close":576.9166},{"date":"2026-05-05","close":574.3232},{"date":"2026-05-06","close":590.1329},{"date":"2026-05-07","close":579.0611},{"date":"2026-05-08","close":573.3757},{"date":"2026-05-11","close":587.2403},{"date":"2026-05-12","close":587.6891},{"date":"2026-05-13","close":579.1709},{"date":"2026-05-14","close":573.1762},{"date":"2026-05-15","close":560.3988},{"date":"2026-05-18","close":563.052},{"date":"2026-05-19","close":556.6484},{"date":"2026-05-20","close":559.0323},{"date":"2026-05-21","close":529.9965},{"date":"2026-05-22","close":527.8021},{"date":"2026-05-26","close":527.7721},{"date":"2026-05-27","close":528.0414},{"date":"2026-05-28","close":537.627},{"date":"2026-05-29","close":540.7989},{"date":"2026-06-01","close":541.0482},{"date":"2026-06-02","close":577.7744},{"date":"2026-06-03","close":586.7914},{"date":"2026-06-04","close":590.2426},{"date":"2026-06-05","close":581.9538},{"date":"2026-06-08","close":572.1987},{"date":"2026-06-09","close":575.8593},{"date":"2026-06-10","close":558.6233},{"date":"2026-06-11","close":567.1915},{"date":"2026-06-12","close":576.0089},{"date":"2026-06-15","close":574.0041},{"date":"2026-06-16","close":583.799},{"date":"2026-06-17","close":586.9709},{"date":"2026-06-18","close":587.739},{"date":"2026-06-22","close":597.0652},{"date":"2026-06-23","close":590.4321},{"date":"2026-06-24","close":599.2197},{"date":"2026-06-25","close":629.1532},{"date":"2026-06-26","close":611.6779},{"date":"2026-06-29","close":625.0337},{"date":"2026-06-30","close":634.33},{"date":"2026-07-01","close":627.63},{"date":"2026-07-02","close":621.27},{"date":"2026-07-06","close":635.24},{"date":"2026-07-07","close":603.61},{"date":"2026-07-08","close":596.74},{"date":"2026-07-09","close":592.9},{"date":"2026-07-10","close":586.86},{"date":"2026-07-13","close":585.64},{"date":"2026-07-14","close":584.4},{"date":"2026-07-15","close":589.48},{"date":"2026-07-16","close":598.97},{"date":"2026-07-17","close":597.24},{"date":"2026-07-20","close":586.0},{"date":"2026-07-21","close":586.88},{"date":"2026-07-22","close":607.33},{"date":"2026-07-23","close":610.02},{"date":"2026-07-24","close":628.16},{"date":"2026-07-27","close":625.02},{"date":"2026-07-28","close":639.84},{"date":"2026-07-29","close":610.95},{"date":"2026-07-30","close":599.47},{"date":"2026-07-31","close":592.67},{"date":"2026-08-03","close":605.06},{"date":"2026-08-04","close":617.37},{"date":"2026-08-05","close":612.0},{"date":"2026-08-06","close":614.84},{"date":"2026-08-07","close":620.83},{"date":"2026-08-10","close":609.28},{"date":"2026-08-11","close":617.95},{"date":"2026-08-12","close":619.77},{"date":"2026-08-13","close":612.38},{"date":"2026-08-14","close":608.85},{"date":"2026-08-17","close":599.92},{"date":"2026-08-18","close":588.72},{"date":"2026-08-19","close":580.63},{"date":"2026-08-20","close":620.94},{"date":"2026-08-21","close":647.47},{"date":"2026-08-24","close":648.64},{"date":"2026-08-25","close":630.66},{"date":"2026-08-26","close":634.54},{"date":"2026-08-27","close":622.66},{"date":"2026-08-28","close":630.33},{"date":"2026-08-31","close":654.91},{"date":"2026-09-01","close":676.08},{"date":"2026-09-02","close":698.37},{"date":"2026-09-03","close":694.41},{"date":"2026-09-04","close":693.53},{"date":"2026-09-08","close":680.73},{"date":"2026-09-09","close":677.21},{"date":"2026-09-10","close":677.94},{"date":"2026-09-11","close":675.74},{"date":"2026-09-14","close":681.46},{"date":"2026-09-15","close":684.04},{"date":"2026-09-16","close":669.47},{"date":"2026-09-17","close":685.63},{"date":"2026-09-18","close":683.99},{"date":"2026-09-21","close":684.73},{"date":"2026-09-22","close":703.12},{"date":"2026-09-23","close":709.48},{"date":"2026-09-24","close":694.94},{"date":"2026-09-25","close":690.46},{"date":"2026-09-28","close":687.9305},{"date":"2026-09-29","close":678.8624},{"date":"2026-09-30","close":671.55},{"date":"2026-10-01","close":667.26},{"date":"2026-10-02","close":687.0},{"date":"2026-10-05","close":682.2},{"date":"2026-10-06","close":682.79},{"date":"2026-10-07","close":656.87},{"date":"2026-10-08","close":652.58},{"date":"2026-10-09","close":620.93},{"date":"2026-10-12","close":632.61},{"date":"2026-10-13","close":650.0},{"date":"2026-10-14","close":650.38},{"date":"2026-10-15","close":650.67},{"date":"2026-10-16","close":641.86},{"date":"2026-10-19","close":627.0},{"date":"2026-10-20","close":632.2},{"date":"2026-10-21","close":636.54},{"date":"2026-10-22","close":643.71}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":643.62,"low_30d":618.0,"support":628.32,"high_30d":721.22,"change_1d":1.1,"change_7d":0.3,"change_30d":-4.7,"resistance":710.9,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.97,"per":12.33,"quarter":"2024-Q3"},{"pbr":4.38,"per":15.45,"quarter":"2024-Q4"},{"pbr":5.26,"per":20.72,"quarter":"2025-Q1"},{"pbr":4.75,"per":22.08,"quarter":"2025-Q2"},{"pbr":5.21,"per":27.07,"quarter":"2025-Q3"},{"pbr":4.46,"per":24.72,"quarter":"2025-Q4"},{"pbr":5.05,"per":29.6,"quarter":"2026-Q1"},{"pbr":5.43,"per":33.34,"quarter":"2026-Q2"},{"pbr":5.36,"per":32.93,"quarter":"2026-Q3"},{"pbr":6.6,"per":35.76,"quarter":"현재"}],"timeline":[{"close":362.2729,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":395.5203,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":467.5454,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":456.3803,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":517.8911,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":457.5416,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":525.1447,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":588.3674,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":592.67,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.87,"pbr_5y_low":3.97,"per_5y_avg":24.25,"per_5y_low":12.33,"current_pbr":6.6,"current_per":35.76,"pbr_5y_high":5.43,"per_5y_high":33.34,"pbr_5y_median":5.05,"per_5y_median":24.72,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"D","reason":"매출 -5.7%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 35.76x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.82,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.29,"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":1.45,"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":37.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.97,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.97,"per":12.33,"close":362.2729,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.38,"per":15.45,"close":395.5203,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.26,"per":20.72,"close":467.5454,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.75,"per":22.08,"close":456.3803,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.21,"per":27.07,"close":517.8911,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.46,"per":24.72,"close":457.5416,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.05,"per":29.6,"close":525.1447,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.43,"per":33.34,"close":588.3674,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":5.36,"per":32.93,"close":592.67,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"35.8배"},{"label":"PBR","value":"6.6배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":5.1,"pbr":null,"per":null,"roa":0.012815151430669008,"roe":0.049267595569846376,"revenue":12608000000.0,"market_cap":null,"net_income":1379000000.0,"fiscal_year":2026,"report_date":"2026-07-31","gross_margin":0.3703204314720812,"total_assets":107607000000.0,"total_equity":27990000000.0,"profit_margin":0.109375,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2592000000.0,"operating_margin":0.20558375634517767},{"eps":6.55,"pbr":6.19,"per":34.01,"roa":0.016569938598704686,"roe":0.06469386265781216,"revenue":13369000000.0,"market_cap":162885501000.0,"net_income":1773000000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.38170394195526963,"total_assets":107001000000.0,"total_equity":27406000000.0,"profit_margin":0.13262024085571097,"dividend_yield":1.1,"fiscal_quarter":"Q2","operating_income":3005000000.0,"operating_margin":0.22477373027152367},{"eps":2.42,"pbr":null,"per":null,"roa":0.0063420859275300666,"roe":0.024942965779467682,"revenue":9611000000.0,"market_cap":null,"net_income":656000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.3465820414108834,"total_assets":103436000000.0,"total_equity":26300000000.0,"profit_margin":0.06825512433669753,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1555000000.0,"operating_margin":0.16179377796275102},{"eps":3.93,"pbr":null,"per":null,"roa":0.010047548964111853,"roe":0.041040462427745665,"revenue":12094000000.0,"market_cap":null,"net_income":1065000000.0,"fiscal_year":2025,"report_date":"2025-10-31","gross_margin":0.32569869356705805,"total_assets":105996000000.0,"total_equity":25950000000.0,"profit_margin":0.088060195138085,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1895000000.0,"operating_margin":0.15668926740532496},{"eps":4.75,"pbr":null,"per":null,"roa":0.011955443019189924,"roe":0.05120158887785502,"revenue":11783000000.0,"market_cap":null,"net_income":1289000000.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.35754901128744804,"total_assets":107817000000.0,"total_equity":25175000000.0,"profit_margin":0.10939489094458117,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2159000000.0,"operating_margin":0.1832300772299075},{"eps":6.64,"pbr":null,"per":null,"roa":0.016970358315381504,"roe":0.07427842055420596,"revenue":12525000000.0,"market_cap":null,"net_income":1804000000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.39249500998003994,"total_assets":106303000000.0,"total_equity":24287000000.0,"profit_margin":0.1440319361277445,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2883000000.0,"operating_margin":0.23017964071856287},{"eps":3.19,"pbr":null,"per":null,"roa":0.008427156973981517,"roe":0.03865830330530717,"revenue":8262000000.0,"market_cap":null,"net_income":869000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.39034132171387076,"total_assets":103119000000.0,"total_equity":22479000000.0,"profit_margin":0.10518034374243525,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1478000000.0,"operating_margin":0.17889130961026387},{"eps":4.55,"pbr":null,"per":null,"roa":0.011600819977636973,"roe":0.05451918024172359,"revenue":10827000000.0,"market_cap":null,"net_income":1245000000.0,"fiscal_year":2024,"report_date":"2024-10-31","gross_margin":0.3702780086819987,"total_assets":107320000000.0,"total_equity":22836000000.0,"profit_margin":0.11499030202272098,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2143000000.0,"operating_margin":0.19793109818047475},{"eps":6.29,"pbr":null,"per":null,"roa":0.016079227751968177,"roe":0.07518862197554418,"revenue":12848000000.0,"market_cap":null,"net_income":1734000000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.3891656288916563,"total_assets":107841000000.0,"total_equity":23062000000.0,"profit_margin":0.1349626400996264,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2891000000.0,"operating_margin":0.22501556662515568},{"eps":8.53,"pbr":null,"per":null,"roa":0.022437232551974856,"roe":0.104478927878681,"revenue":14997000000.0,"market_cap":null,"net_income":2370000000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.38941121557644864,"total_assets":105628000000.0,"total_equity":22684000000.0,"profit_margin":0.15803160632126426,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3715000000.0,"operating_margin":0.2477162099086484},{"eps":6.23,"pbr":null,"per":null,"roa":0.01727318463860473,"roe":0.07932049830124575,"revenue":11846000000.0,"market_cap":null,"net_income":1751000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.3921998986999831,"total_assets":101371000000.0,"total_equity":22075000000.0,"profit_margin":0.14781360796893467,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2678000000.0,"operating_margin":0.22606787101131184},{"eps":8.32,"pbr":null,"per":null,"roa":0.022759806700164285,"roe":0.10874454900160661,"revenue":15157000000.0,"market_cap":null,"net_income":2369000000.0,"fiscal_year":2023,"report_date":"2023-10-31","gross_margin":0.3630665699016956,"total_assets":104087000000.0,"total_equity":21785000000.0,"profit_margin":0.15629742033383914,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3722000000.0,"operating_margin":0.24556310615557167}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":29.37,"per":12.33,"date":"2024-07","close":362.27,"source":"reported"},{"eps":29.37,"per":12.79,"date":"2024-08","close":375.67,"source":"reported"},{"eps":29.37,"per":13.89,"date":"2024-09","close":407.87,"source":"reported"},{"eps":25.6,"per":15.45,"date":"2024-10","close":395.52,"source":"reported"},{"eps":25.6,"per":17.79,"date":"2024-11","close":455.34,"source":"reported"},{"eps":25.6,"per":16.24,"date":"2024-12","close":415.69,"source":"reported"},{"eps":22.56,"per":20.72,"date":"2025-01","close":467.55,"source":"reported"},{"eps":22.56,"per":20.91,"date":"2025-02","close":471.7,"source":"reported"},{"eps":22.56,"per":20.48,"date":"2025-03","close":462.08,"source":"reported"},{"eps":20.67,"per":22.08,"date":"2025-04","close":456.38,"source":"reported"},{"eps":20.67,"per":24.11,"date":"2025-05","close":498.42,"source":"reported"},{"eps":20.67,"per":24.3,"date":"2025-06","close":502.2,"source":"reported"},{"eps":19.13,"per":27.07,"date":"2025-07","close":517.89,"source":"reported"},{"eps":19.13,"per":24.71,"date":"2025-08","close":472.73,"source":"reported"},{"eps":19.13,"per":23.69,"date":"2025-09","close":453.21,"source":"reported"},{"eps":18.51,"per":24.72,"date":"2025-10","close":457.54,"source":"reported"},{"eps":18.51,"per":24.87,"date":"2025-11","close":460.38,"source":"reported"},{"eps":18.51,"per":25.02,"date":"2025-12","close":463.05,"source":"reported"},{"eps":17.74,"per":29.6,"date":"2026-01","close":525.14,"source":"reported"},{"eps":17.74,"per":35.3,"date":"2026-02","close":626.3,"source":"reported"},{"eps":17.74,"per":31.67,"date":"2026-03","close":561.87,"source":"reported"},{"eps":17.65,"per":33.34,"date":"2026-04","close":588.37,"source":"reported"},{"eps":17.65,"per":30.64,"date":"2026-05","close":540.8,"source":"reported"},{"eps":17.65,"per":35.94,"date":"2026-06","close":634.33,"source":"reported"},{"eps":18.0,"per":32.93,"date":"2026-07","close":592.67,"source":"reported"},{"eps":18.0,"per":36.38,"date":"2026-08","close":654.91,"source":"reported"},{"eps":18.0,"per":37.31,"date":"2026-09","close":671.55,"source":"reported"},{"eps":18.0,"per":35.76,"date":"2026-10","close":643.71,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.36,"std":7.5,"count":28,"current":35.76,"lower_1sd":17.86,"upper_1sd":32.85},"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":"Deere & Company","phase":"above-fold","symbol_resolved":true}