{"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":"2026-10-23T10:00:26.985762+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.6,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":-22.5,"direction":"higher_better","percentile":24}],"summary":"매출 +0.6%","percentile":38},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":87.7,"direction":null,"percentile":88},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.4,"direction":"higher_better","percentile":66}],"summary":"RSI 88","percentile":75},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.15x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.05,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.46,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":126.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 0.5x","percentile":70}},"signals":[],"summary":"Elevance Health, Inc.(ELV)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 967.09억. 현재가 $445.33, 전일 대비 +2.6%, 30일 +6.4%. PER 15.2배 / ROE 3.3%. 기술적 시그널: RSI 88(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.75,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.75%","value_pct":1.75},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":26.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.46,"direction":"lower_better","percentile":null}],"summary":"배당성향 27%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.75},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":10.009834108399332,"grade":"B","trend":"상승","atr_14":12.200800000000003,"rsi_14":87.71772540983604,"sma_20":411.7445000000001,"sma_60":403.9625,"comment":"상승 추세, RSI 88","analysis":"RSI(14) 87.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(10.01)가 시그널선(6.38)을 상회합니다(골든크로스). 현재가가 SMA20(412)과 SMA60(404) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 373~450 (현재 위치 93%).","bb_lower":373.1046234603422,"bb_upper":450.3843765396579,"macd_signal":6.383510344571654},"change_pct":2.57,"chart_data":[{"date":"2024-10-23","open":401.93,"high":406.75,"low":398.84,"close":401.87,"volume":1835600,"rsi_14":22.55,"sma_20":483.13,"sma_60":521.04,"sma_120":526.41},{"date":"2024-10-24","open":405.14,"high":414.77,"low":404.83,"close":405.25,"volume":2352100,"rsi_14":25.32,"sma_20":478.07,"sma_60":519.15,"sma_120":525.51},{"date":"2024-10-25","open":409.08,"high":419.58,"low":409.08,"close":411.28,"volume":2089400,"rsi_14":28.35,"sma_20":473.14,"sma_60":517.37,"sma_120":524.64},{"date":"2024-10-28","open":412.73,"high":413.88,"low":403.33,"close":403.53,"volume":1518300,"rsi_14":27.38,"sma_20":468.0,"sma_60":515.41,"sma_120":523.65},{"date":"2024-10-29","open":403.68,"high":404.07,"low":397.06,"close":397.06,"volume":1650100,"rsi_14":24.44,"sma_20":462.96,"sma_60":513.52,"sma_120":522.62},{"date":"2024-10-30","open":397.11,"high":401.44,"low":395.95,"close":397.25,"volume":1930300,"rsi_14":24.73,"sma_20":458.24,"sma_60":511.64,"sma_120":521.56},{"date":"2024-10-31","open":397.03,"high":399.41,"low":392.27,"close":392.41,"volume":1878800,"rsi_14":19.28,"sma_20":453.62,"sma_60":509.72,"sma_120":520.45},{"date":"2024-11-01","open":395.55,"high":402.91,"low":395.02,"close":400.39,"volume":2410100,"rsi_14":19.84,"sma_20":449.72,"sma_60":507.84,"sma_120":519.41},{"date":"2024-11-04","open":401.35,"high":405.8,"low":400.01,"close":404.11,"volume":1931000,"rsi_14":25.77,"sma_20":446.01,"sma_60":505.94,"sma_120":518.43},{"date":"2024-11-05","open":403.03,"high":408.05,"low":401.35,"close":404.02,"volume":2185200,"rsi_14":17.87,"sma_20":442.42,"sma_60":504.14,"sma_120":517.42},{"date":"2024-11-06","open":399.3,"high":418.25,"low":394.64,"close":414.82,"volume":3173000,"rsi_14":40.57,"sma_20":439.19,"sma_60":502.43,"sma_120":516.46},{"date":"2024-11-07","open":416.64,"high":419.12,"low":411.13,"close":415.21,"volume":2263900,"rsi_14":48.96,"sma_20":436.05,"sma_60":500.59,"sma_120":515.47},{"date":"2024-11-08","open":415.98,"high":416.95,"low":407.74,"close":408.72,"volume":1569500,"rsi_14":50.27,"sma_20":432.09,"sma_60":498.61,"sma_120":514.48},{"date":"2024-11-11","open":410.03,"high":416.87,"low":409.5,"close":411.39,"volume":1620600,"rsi_14":54.13,"sma_20":427.91,"sma_60":496.64,"sma_120":513.48},{"date":"2024-11-12","open":410.18,"high":411.27,"low":396.82,"close":399.33,"volume":2029400,"rsi_14":48.26,"sma_20":424.36,"sma_60":494.46,"sma_120":512.35},{"date":"2024-11-13","open":399.22,"high":402.06,"low":396.69,"close":397.37,"volume":1448100,"rsi_14":44.48,"sma_20":420.06,"sma_60":492.26,"sma_120":511.24},{"date":"2024-11-14","open":398.02,"high":400.73,"low":391.82,"close":393.65,"volume":1784600,"rsi_14":37.25,"sma_20":418.19,"sma_60":490.01,"sma_120":510.29},{"date":"2024-11-15","open":391.67,"high":395.25,"low":385.32,"close":387.51,"volume":2616500,"rsi_14":38.14,"sma_20":416.69,"sma_60":487.63,"sma_120":509.3},{"date":"2024-11-18","open":386.84,"high":390.4,"low":384.83,"close":387.52,"volume":1465500,"rsi_14":42.19,"sma_20":415.61,"sma_60":485.21,"sma_120":508.43},{"date":"2024-11-19","open":384.1,"high":386.84,"low":378.94,"close":381.23,"volume":2000100,"rsi_14":38.08,"sma_20":414.33,"sma_60":482.7,"sma_120":507.49},{"date":"2024-11-20","open":383.11,"high":386.87,"low":378.15,"close":384.4,"volume":2389800,"rsi_14":43.89,"sma_20":413.43,"sma_60":480.18,"sma_120":506.31},{"date":"2024-11-21","open":385.81,"high":390.54,"low":384.65,"close":390.32,"volume":1380700,"rsi_14":42.07,"sma_20":412.65,"sma_60":477.73,"sma_120":505.15},{"date":"2024-11-22","open":389.89,"high":393.35,"low":387.17,"close":389.31,"volume":1180200,"rsi_14":37.81,"sma_20":411.52,"sma_60":475.23,"sma_120":504.0},{"date":"2024-11-25","open":391.16,"high":396.29,"low":390.24,"close":394.19,"volume":2468000,"rsi_14":42.5,"sma_20":411.03,"sma_60":472.75,"sma_120":502.9},{"date":"2024-11-26","open":395.31,"high":395.31,"low":384.92,"close":388.74,"volume":1611200,"rsi_14":28.34,"sma_20":410.6,"sma_60":470.07,"sma_120":501.74},{"date":"2024-11-27","open":388.26,"high":394.32,"low":388.25,"close":389.5,"volume":1179400,"rsi_14":28.77,"sma_20":410.2,"sma_60":467.66,"sma_120":500.61},{"date":"2024-11-29","open":387.82,"high":396.27,"low":387.27,"close":393.57,"volume":1580900,"rsi_14":36.98,"sma_20":410.26,"sma_60":465.37,"sma_120":499.53},{"date":"2024-12-02","open":395.34,"high":398.65,"low":390.77,"close":396.89,"volume":2030500,"rsi_14":37.66,"sma_20":410.08,"sma_60":463.18,"sma_120":498.48},{"date":"2024-12-03","open":397.95,"high":398.77,"low":393.4,"close":394.64,"volume":1692000,"rsi_14":45.21,"sma_20":409.59,"sma_60":460.92,"sma_120":497.45},{"date":"2024-12-04","open":394.12,"high":396.51,"low":384.52,"close":386.95,"volume":1903500,"rsi_14":40.47,"sma_20":408.71,"sma_60":458.52,"sma_120":496.3},{"date":"2024-12-05","open":388.08,"high":388.56,"low":380.51,"close":381.61,"volume":1693500,"rsi_14":38.25,"sma_20":406.91,"sma_60":456.01,"sma_120":495.12},{"date":"2024-12-06","open":382.44,"high":382.97,"low":368.31,"close":371.08,"volume":2731100,"rsi_14":35.58,"sma_20":404.55,"sma_60":453.29,"sma_120":493.85},{"date":"2024-12-09","open":372.58,"high":386.28,"low":372.43,"close":384.21,"volume":2433000,"rsi_14":46.76,"sma_20":403.2,"sma_60":450.7,"sma_120":492.75},{"date":"2024-12-10","open":383.14,"high":386.71,"low":376.48,"close":378.58,"volume":2201300,"rsi_14":47.19,"sma_20":401.43,"sma_60":447.97,"sma_120":491.54},{"date":"2024-12-11","open":376.35,"high":378.56,"low":369.37,"close":374.4,"volume":2163900,"rsi_14":42.37,"sma_20":400.06,"sma_60":445.34,"sma_120":490.3},{"date":"2024-12-12","open":376.43,"high":378.97,"low":367.03,"close":367.44,"volume":1730000,"rsi_14":34.09,"sma_20":398.43,"sma_60":442.66,"sma_120":488.94},{"date":"2024-12-13","open":367.26,"high":376.48,"low":364.43,"close":370.37,"volume":1921100,"rsi_14":36.98,"sma_20":397.15,"sma_60":440.05,"sma_120":487.66},{"date":"2024-12-16","open":369.75,"high":373.68,"low":361.08,"close":362.49,"volume":2636300,"rsi_14":29.64,"sma_20":395.78,"sma_60":437.27,"sma_120":486.32},{"date":"2024-12-17","open":357.18,"high":363.17,"low":353.02,"close":355.7,"volume":2964400,"rsi_14":29.17,"sma_20":394.06,"sma_60":434.48,"sma_120":484.91},{"date":"2024-12-18","open":354.94,"high":363.55,"low":354.15,"close":355.66,"volume":2237100,"rsi_14":28.5,"sma_20":392.67,"sma_60":431.79,"sma_120":483.44},{"date":"2024-12-19","open":354.53,"high":360.16,"low":351.73,"close":355.87,"volume":2362500,"rsi_14":24.97,"sma_20":391.12,"sma_60":429.22,"sma_120":482.04},{"date":"2024-12-20","open":355.08,"high":361.23,"low":354.3,"close":355.37,"volume":3445400,"rsi_14":21.5,"sma_20":389.23,"sma_60":426.65,"sma_120":480.63},{"date":"2024-12-23","open":356.99,"high":360.68,"low":355.72,"close":360.15,"volume":1458400,"rsi_14":26.92,"sma_20":387.65,"sma_60":424.1,"sma_120":479.3},{"date":"2024-12-24","open":357.79,"high":362.48,"low":357.09,"close":362.15,"volume":468200,"rsi_14":31.8,"sma_20":385.92,"sma_60":421.65,"sma_120":477.98},{"date":"2024-12-26","open":361.26,"high":364.02,"low":359.3,"close":362.84,"volume":1252200,"rsi_14":35.84,"sma_20":384.5,"sma_60":419.36,"sma_120":476.71},{"date":"2024-12-27","open":360.81,"high":363.27,"low":357.87,"close":360.33,"volume":812100,"rsi_14":40.77,"sma_20":382.92,"sma_60":417.12,"sma_120":475.39},{"date":"2024-12-30","open":358.81,"high":358.92,"low":354.47,"close":358.12,"volume":1303800,"rsi_14":22.45,"sma_20":381.01,"sma_60":414.96,"sma_120":474.01},{"date":"2024-12-31","open":359.29,"high":361.91,"low":357.27,"close":358.22,"volume":1205800,"rsi_14":25.65,"sma_20":378.94,"sma_60":412.91,"sma_120":472.64},{"date":"2025-01-02","open":361.59,"high":363.99,"low":354.07,"close":355.24,"volume":1218900,"rsi_14":26.41,"sma_20":376.82,"sma_60":410.81,"sma_120":471.22},{"date":"2025-01-03","open":356.15,"high":363.55,"low":355.62,"close":360.81,"volume":1251300,"rsi_14":41.54,"sma_20":375.4,"sma_60":408.84,"sma_120":469.9},{"date":"2025-01-06","open":362.55,"high":372.68,"low":362.22,"close":368.66,"volume":1908500,"rsi_14":48.06,"sma_20":374.73,"sma_60":406.95,"sma_120":468.45},{"date":"2025-01-07","open":370.1,"high":374.23,"low":368.01,"close":369.73,"volume":1190500,"rsi_14":59.69,"sma_20":374.66,"sma_60":405.09,"sma_120":467.28},{"date":"2025-01-08","open":368.11,"high":373.06,"low":365.62,"close":372.15,"volume":1517600,"rsi_14":74.97,"sma_20":374.04,"sma_60":403.11,"sma_120":466.27},{"date":"2025-01-10","open":370.2,"high":379.49,"low":368.04,"close":370.12,"volume":1779900,"rsi_14":70.7,"sma_20":373.6,"sma_60":400.98,"sma_120":465.28},{"date":"2025-01-13","open":373.88,"high":386.9,"low":370.13,"close":385.01,"volume":2012900,"rsi_14":79.37,"sma_20":374.15,"sma_60":399.52,"sma_120":464.38},{"date":"2025-01-14","open":379.83,"high":383.96,"low":377.54,"close":381.78,"volume":1345400,"rsi_14":75.23,"sma_20":374.89,"sma_60":397.79,"sma_120":463.47},{"date":"2025-01-15","open":381.02,"high":381.62,"low":369.36,"close":378.02,"volume":1857100,"rsi_14":67.41,"sma_20":375.28,"sma_60":396.88,"sma_120":462.45},{"date":"2025-01-16","open":366.48,"high":374.18,"low":364.27,"close":374.11,"volume":2406700,"rsi_14":61.24,"sma_20":375.88,"sma_60":396.12,"sma_120":461.38},{"date":"2025-01-17","open":375.82,"high":378.61,"low":372.72,"close":374.14,"volume":2699400,"rsi_14":60.74,"sma_20":376.83,"sma_60":395.5,"sma_120":460.19},{"date":"2025-01-21","open":377.55,"high":380.27,"low":375.73,"close":377.95,"volume":1999100,"rsi_14":66.36,"sma_20":377.98,"sma_60":394.99,"sma_120":459.02},{"date":"2025-01-22","open":371.41,"high":381.19,"low":368.8,"close":379.42,"volume":2450900,"rsi_14":70.04,"sma_20":379.19,"sma_60":394.58,"sma_120":457.81},{"date":"2025-01-23","open":393.01,"high":398.13,"low":378.04,"close":389.74,"volume":3157700,"rsi_14":74.88,"sma_20":380.96,"sma_60":394.28,"sma_120":456.72},{"date":"2025-01-24","open":385.66,"high":391.29,"low":383.4,"close":389.35,"volume":1551400,"rsi_14":78.07,"sma_20":382.47,"sma_60":393.88,"sma_120":455.62},{"date":"2025-01-27","open":393.4,"high":403.46,"low":392.56,"close":399.34,"volume":1961100,"rsi_14":79.56,"sma_20":384.38,"sma_60":393.78,"sma_120":454.59},{"date":"2025-01-28","open":398.31,"high":400.43,"low":390.2,"close":393.67,"volume":1885000,"rsi_14":69.85,"sma_20":385.97,"sma_60":393.69,"sma_120":453.61},{"date":"2025-01-29","open":392.69,"high":394.46,"low":388.14,"close":388.71,"volume":1418400,"rsi_14":64.19,"sma_20":387.43,"sma_60":393.52,"sma_120":452.58},{"date":"2025-01-30","open":387.82,"high":388.71,"low":381.87,"close":387.76,"volume":1484200,"rsi_14":61.94,"sma_20":388.95,"sma_60":393.41,"sma_120":451.56},{"date":"2025-01-31","open":386.78,"high":389.39,"low":383.88,"close":384.25,"volume":1184000,"rsi_14":60.56,"sma_20":390.29,"sma_60":393.1,"sma_120":450.47},{"date":"2025-02-03","open":384.59,"high":396.68,"low":384.54,"close":393.37,"volume":2031200,"rsi_14":56.84,"sma_20":392.26,"sma_60":392.89,"sma_120":449.42},{"date":"2025-02-04","open":388.59,"high":396.49,"low":386.79,"close":390.34,"volume":1349600,"rsi_14":57.03,"sma_20":393.78,"sma_60":392.63,"sma_120":448.38},{"date":"2025-02-05","open":388.41,"high":391.0,"low":384.3,"close":390.52,"volume":1205400,"rsi_14":60.9,"sma_20":394.91,"sma_60":392.18,"sma_120":447.3},{"date":"2025-02-06","open":388.72,"high":389.86,"low":377.65,"close":379.17,"volume":1453300,"rsi_14":53.9,"sma_20":395.39,"sma_60":391.53,"sma_120":446.06},{"date":"2025-02-07","open":379.81,"high":383.29,"low":378.33,"close":380.09,"volume":1078000,"rsi_14":54.53,"sma_20":395.8,"sma_60":391.01,"sma_120":444.81},{"date":"2025-02-10","open":381.01,"high":385.0,"low":378.95,"close":384.67,"volume":858000,"rsi_14":55.06,"sma_20":396.55,"sma_60":390.53,"sma_120":443.58},{"date":"2025-02-11","open":384.67,"high":386.83,"low":376.54,"close":379.9,"volume":1229500,"rsi_14":50.34,"sma_20":396.29,"sma_60":390.17,"sma_120":442.31},{"date":"2025-02-12","open":379.92,"high":385.61,"low":368.43,"close":374.5,"volume":1443600,"rsi_14":38.24,"sma_20":395.91,"sma_60":389.75,"sma_120":441.0},{"date":"2025-02-13","open":376.88,"high":381.01,"low":373.94,"close":380.27,"volume":1227300,"rsi_14":43.53,"sma_20":396.03,"sma_60":389.49,"sma_120":439.75},{"date":"2025-02-14","open":380.69,"high":383.65,"low":376.85,"close":377.98,"volume":1202200,"rsi_14":32.92,"sma_20":396.23,"sma_60":389.3,"sma_120":438.46},{"date":"2025-02-18","open":375.12,"high":376.56,"low":367.77,"close":371.41,"volume":1588900,"rsi_14":32.45,"sma_20":396.09,"sma_60":388.99,"sma_120":437.1},{"date":"2025-02-19","open":371.76,"high":380.65,"low":371.43,"close":380.37,"volume":1123900,"rsi_14":43.81,"sma_20":396.21,"sma_60":388.95,"sma_120":435.83},{"date":"2025-02-20","open":378.69,"high":384.75,"low":377.41,"close":379.2,"volume":1324900,"rsi_14":43.67,"sma_20":396.2,"sma_60":388.84,"sma_120":434.51},{"date":"2025-02-21","open":368.03,"high":378.38,"low":367.06,"close":373.95,"volume":1737100,"rsi_14":42.58,"sma_20":395.39,"sma_60":388.53,"sma_120":433.13},{"date":"2025-02-24","open":373.95,"high":377.13,"low":367.66,"close":374.11,"volume":1299300,"rsi_14":34.05,"sma_20":394.6,"sma_60":388.24,"sma_120":431.74},{"date":"2025-02-25","open":375.76,"high":391.49,"low":374.91,"close":390.3,"volume":2174400,"rsi_14":49.97,"sma_20":394.14,"sma_60":388.14,"sma_120":430.45},{"date":"2025-02-26","open":385.25,"high":387.55,"low":373.69,"close":374.95,"volume":2209000,"rsi_14":41.23,"sma_20":393.17,"sma_60":387.88,"sma_120":428.98},{"date":"2025-02-27","open":377.68,"high":387.87,"low":375.7,"close":381.5,"volume":1327100,"rsi_14":51.39,"sma_20":392.8,"sma_60":387.72,"sma_120":427.69},{"date":"2025-02-28","open":381.01,"high":385.81,"low":378.38,"close":385.39,"volume":1554600,"rsi_14":53.05,"sma_20":392.68,"sma_60":387.55,"sma_120":426.46},{"date":"2025-03-03","open":388.42,"high":391.74,"low":383.35,"close":384.05,"volume":1526000,"rsi_14":49.63,"sma_20":392.67,"sma_60":387.3,"sma_120":425.24},{"date":"2025-03-04","open":384.05,"high":392.13,"low":381.46,"close":385.77,"volume":1485300,"rsi_14":53.65,"sma_20":392.28,"sma_60":387.12,"sma_120":424.02},{"date":"2025-03-05","open":383.06,"high":388.44,"low":382.35,"close":385.97,"volume":911200,"rsi_14":57.61,"sma_20":392.05,"sma_60":387.08,"sma_120":422.8},{"date":"2025-03-06","open":386.33,"high":392.72,"low":381.68,"close":391.11,"volume":1393900,"rsi_14":57.25,"sma_20":392.08,"sma_60":387.24,"sma_120":421.63},{"date":"2025-03-07","open":388.48,"high":400.93,"low":387.71,"close":397.61,"volume":1638100,"rsi_14":62.42,"sma_20":393.03,"sma_60":387.69,"sma_120":420.49},{"date":"2025-03-10","open":398.67,"high":409.45,"low":398.18,"close":399.36,"volume":2139500,"rsi_14":68.13,"sma_20":393.94,"sma_60":387.93,"sma_120":419.31},{"date":"2025-03-11","open":414.56,"high":416.9,"low":401.75,"close":411.54,"volume":3153800,"rsi_14":69.46,"sma_20":395.23,"sma_60":388.46,"sma_120":418.22},{"date":"2025-03-12","open":407.29,"high":410.26,"low":400.44,"close":400.82,"volume":2135400,"rsi_14":61.71,"sma_20":396.22,"sma_60":388.89,"sma_120":417.11},{"date":"2025-03-13","open":402.64,"high":408.81,"low":400.82,"close":406.87,"volume":1753400,"rsi_14":68.16,"sma_20":397.8,"sma_60":389.53,"sma_120":416.1},{"date":"2025-03-14","open":406.45,"high":411.94,"low":404.22,"close":410.47,"volume":1451700,"rsi_14":69.38,"sma_20":399.27,"sma_60":390.19,"sma_120":415.12},{"date":"2025-03-17","open":410.74,"high":421.23,"low":410.74,"close":419.88,"volume":1494400,"rsi_14":66.85,"sma_20":401.34,"sma_60":391.15,"sma_120":414.21},{"date":"2025-03-18","open":422.5,"high":427.24,"low":420.03,"close":425.4,"volume":2135000,"rsi_14":83.47,"sma_20":404.03,"sma_60":392.31,"sma_120":413.4},{"date":"2025-03-19","open":422.53,"high":424.51,"low":414.41,"close":419.77,"volume":1365600,"rsi_14":75.44,"sma_20":405.96,"sma_60":393.38,"sma_120":412.59},{"date":"2025-03-20","open":419.72,"high":425.59,"low":417.58,"close":423.48,"volume":1331000,"rsi_14":75.37,"sma_20":408.15,"sma_60":394.51,"sma_120":411.87},{"date":"2025-03-21","open":421.53,"high":425.48,"low":414.4,"close":416.56,"volume":3034700,"rsi_14":69.95,"sma_20":410.26,"sma_60":395.54,"sma_120":411.09},{"date":"2025-03-24","open":415.39,"high":421.57,"low":414.21,"close":416.6,"volume":972100,"rsi_14":69.28,"sma_20":412.36,"sma_60":396.47,"sma_120":410.29},{"date":"2025-03-25","open":418.16,"high":418.28,"low":409.1,"close":412.94,"volume":1309700,"rsi_14":66.0,"sma_20":413.43,"sma_60":397.32,"sma_120":409.48},{"date":"2025-03-26","open":414.08,"high":423.79,"low":411.95,"close":419.82,"volume":1224400,"rsi_14":66.72,"sma_20":415.65,"sma_60":398.26,"sma_120":408.81},{"date":"2025-03-27","open":419.34,"high":422.94,"low":414.21,"close":421.21,"volume":1075200,"rsi_14":64.47,"sma_20":417.61,"sma_60":399.28,"sma_120":408.2},{"date":"2025-03-28","open":425.44,"high":425.81,"low":420.75,"close":421.25,"volume":1134100,"rsi_14":64.45,"sma_20":419.36,"sma_60":400.33,"sma_120":407.65},{"date":"2025-03-31","open":423.92,"high":427.66,"low":420.2,"close":424.14,"volume":1560600,"rsi_14":59.48,"sma_20":421.34,"sma_60":401.43,"sma_120":407.17},{"date":"2025-04-01","open":427.05,"high":427.05,"low":421.25,"close":421.92,"volume":1283500,"rsi_14":68.2,"sma_20":423.11,"sma_60":402.55,"sma_120":406.68},{"date":"2025-04-02","open":419.45,"high":421.92,"low":415.71,"close":418.65,"volume":1156300,"rsi_14":60.68,"sma_20":424.7,"sma_60":403.51,"sma_120":406.18},{"date":"2025-04-03","open":423.12,"high":443.16,"low":423.12,"close":441.43,"volume":3314800,"rsi_14":70.82,"sma_20":427.2,"sma_60":404.73,"sma_120":405.84},{"date":"2025-04-04","open":439.09,"high":447.32,"low":417.81,"close":418.22,"volume":4515500,"rsi_14":49.06,"sma_20":428.17,"sma_60":405.53,"sma_120":405.31},{"date":"2025-04-07","open":410.94,"high":419.16,"low":401.77,"close":412.62,"volume":2422100,"rsi_14":42.76,"sma_20":428.85,"sma_60":406.19,"sma_120":404.65},{"date":"2025-04-08","open":443.73,"high":447.34,"low":415.59,"close":420.18,"volume":3101900,"rsi_14":50.23,"sma_20":429.29,"sma_60":407.02,"sma_120":404.0},{"date":"2025-04-09","open":419.77,"high":431.17,"low":410.58,"close":424.84,"volume":2416700,"rsi_14":50.75,"sma_20":430.52,"sma_60":407.68,"sma_120":403.6},{"date":"2025-04-10","open":427.29,"high":433.32,"low":417.64,"close":425.52,"volume":1617600,"rsi_14":55.27,"sma_20":431.48,"sma_60":408.4,"sma_120":403.1},{"date":"2025-04-11","open":423.84,"high":431.46,"low":420.99,"close":428.87,"volume":1350200,"rsi_14":56.95,"sma_20":432.42,"sma_60":409.24,"sma_120":403.06},{"date":"2025-04-14","open":428.74,"high":432.26,"low":424.18,"close":430.2,"volume":1017100,"rsi_14":60.05,"sma_20":432.95,"sma_60":410.17,"sma_120":403.14},{"date":"2025-04-15","open":430.49,"high":430.49,"low":423.67,"close":426.88,"volume":1076300,"rsi_14":54.29,"sma_20":433.03,"sma_60":411.05,"sma_120":403.27},{"date":"2025-04-16","open":426.7,"high":430.41,"low":421.55,"close":424.22,"volume":1170400,"rsi_14":51.8,"sma_20":433.25,"sma_60":411.81,"sma_120":403.4},{"date":"2025-04-17","open":380.3,"high":427.1,"low":380.3,"close":413.97,"volume":3569400,"rsi_14":46.12,"sma_20":432.77,"sma_60":412.37,"sma_120":403.48},{"date":"2025-04-21","open":411.17,"high":411.94,"low":392.21,"close":396.57,"volume":2294400,"rsi_14":37.27,"sma_20":431.74,"sma_60":412.46,"sma_120":403.37},{"date":"2025-04-22","open":400.21,"high":408.1,"low":392.49,"close":405.56,"volume":1890500,"rsi_14":42.89,"sma_20":431.18,"sma_60":412.71,"sma_120":403.29},{"date":"2025-04-23","open":404.43,"high":422.16,"low":404.43,"close":416.25,"volume":1801400,"rsi_14":49.02,"sma_20":431.34,"sma_60":412.97,"sma_120":403.37},{"date":"2025-04-24","open":414.71,"high":418.57,"low":407.98,"close":418.12,"volume":1485400,"rsi_14":38.53,"sma_20":431.26,"sma_60":413.36,"sma_120":403.53},{"date":"2025-04-25","open":416.15,"high":416.15,"low":404.1,"close":411.19,"volume":1534500,"rsi_14":45.88,"sma_20":430.74,"sma_60":413.72,"sma_120":403.62},{"date":"2025-04-28","open":411.33,"high":416.91,"low":399.52,"close":403.53,"volume":1534500,"rsi_14":44.8,"sma_20":429.84,"sma_60":413.96,"sma_120":403.68},{"date":"2025-04-29","open":404.58,"high":405.21,"low":398.39,"close":403.36,"volume":1140700,"rsi_14":39.48,"sma_20":428.77,"sma_60":414.26,"sma_120":403.68},{"date":"2025-04-30","open":408.6,"high":412.17,"low":402.18,"close":410.12,"volume":1356200,"rsi_14":41.03,"sma_20":428.16,"sma_60":414.52,"sma_120":403.7},{"date":"2025-05-01","open":407.94,"high":408.95,"low":397.96,"close":398.15,"volume":1321800,"rsi_14":35.34,"sma_20":427.11,"sma_60":414.62,"sma_120":403.63},{"date":"2025-05-02","open":402.04,"high":403.81,"low":396.44,"close":399.78,"volume":1048500,"rsi_14":34.12,"sma_20":424.98,"sma_60":414.75,"sma_120":403.47},{"date":"2025-05-05","open":402.05,"high":407.53,"low":397.85,"close":405.95,"volume":1222000,"rsi_14":37.43,"sma_20":424.35,"sma_60":415.18,"sma_120":403.36},{"date":"2025-05-06","open":405.48,"high":407.42,"low":402.25,"close":403.68,"volume":1080700,"rsi_14":37.84,"sma_20":423.89,"sma_60":415.56,"sma_120":403.29},{"date":"2025-05-07","open":405.01,"high":408.48,"low":403.37,"close":407.05,"volume":822200,"rsi_14":41.07,"sma_20":423.22,"sma_60":415.91,"sma_120":403.22},{"date":"2025-05-08","open":405.14,"high":409.54,"low":401.67,"close":402.12,"volume":897100,"rsi_14":43.47,"sma_20":422.05,"sma_60":416.27,"sma_120":403.22},{"date":"2025-05-09","open":402.36,"high":403.38,"low":392.11,"close":394.52,"volume":948100,"rsi_14":48.73,"sma_20":420.46,"sma_60":416.58,"sma_120":403.16},{"date":"2025-05-12","open":396.88,"high":413.69,"low":396.45,"close":406.33,"volume":2027900,"rsi_14":50.46,"sma_20":419.31,"sma_60":417.0,"sma_120":403.24},{"date":"2025-05-13","open":389.84,"high":389.84,"low":365.46,"close":366.06,"volume":3575000,"rsi_14":27.87,"sma_20":416.02,"sma_60":416.77,"sma_120":403.03},{"date":"2025-05-14","open":374.45,"high":378.82,"low":364.01,"close":364.98,"volume":2188600,"rsi_14":26.4,"sma_20":412.84,"sma_60":416.63,"sma_120":402.81},{"date":"2025-05-15","open":357.27,"high":380.53,"low":348.56,"close":380.3,"volume":2954300,"rsi_14":37.23,"sma_20":410.59,"sma_60":416.6,"sma_120":402.78},{"date":"2025-05-16","open":381.58,"high":393.36,"low":380.43,"close":393.26,"volume":2542600,"rsi_14":45.93,"sma_20":409.53,"sma_60":416.82,"sma_120":402.83},{"date":"2025-05-19","open":395.19,"high":396.88,"low":387.93,"close":393.77,"volume":1329200,"rsi_14":46.21,"sma_20":409.39,"sma_60":417.13,"sma_120":402.83},{"date":"2025-05-20","open":395.36,"high":402.69,"low":393.29,"close":402.23,"volume":1221200,"rsi_14":46.93,"sma_20":409.22,"sma_60":417.58,"sma_120":402.91},{"date":"2025-05-21","open":393.0,"high":401.08,"low":389.97,"close":390.17,"volume":1540000,"rsi_14":46.89,"sma_20":407.88,"sma_60":417.55,"sma_120":402.85},{"date":"2025-05-22","open":385.67,"high":390.1,"low":374.2,"close":374.95,"volume":1965000,"rsi_14":41.26,"sma_20":405.66,"sma_60":417.53,"sma_120":402.7},{"date":"2025-05-23","open":375.63,"high":376.68,"low":359.58,"close":363.01,"volume":2479600,"rsi_14":35.47,"sma_20":403.19,"sma_60":417.18,"sma_120":402.45},{"date":"2025-05-27","open":366.35,"high":368.35,"low":359.66,"close":366.63,"volume":1938400,"rsi_14":37.58,"sma_20":401.3,"sma_60":416.83,"sma_120":402.19},{"date":"2025-05-28","open":365.67,"high":375.02,"low":363.7,"close":368.55,"volume":2158800,"rsi_14":36.97,"sma_20":399.52,"sma_60":416.54,"sma_120":401.92},{"date":"2025-05-29","open":368.83,"high":373.44,"low":366.76,"close":371.07,"volume":1629200,"rsi_14":39.31,"sma_20":397.51,"sma_60":416.26,"sma_120":401.69},{"date":"2025-05-30","open":370.47,"high":379.71,"low":369.89,"close":374.29,"volume":3195000,"rsi_14":42.82,"sma_20":396.29,"sma_60":416.03,"sma_120":401.56},{"date":"2025-06-02","open":372.8,"high":376.29,"low":364.94,"close":367.67,"volume":1767400,"rsi_14":35.76,"sma_20":394.64,"sma_60":415.61,"sma_120":401.42},{"date":"2025-06-03","open":366.08,"high":369.58,"low":359.83,"close":369.53,"volume":1911600,"rsi_14":51.78,"sma_20":392.78,"sma_60":415.1,"sma_120":401.4},{"date":"2025-06-04","open":370.09,"high":375.71,"low":370.09,"close":370.62,"volume":1083800,"rsi_14":52.9,"sma_20":391.08,"sma_60":414.61,"sma_120":401.27},{"date":"2025-06-05","open":371.55,"high":375.28,"low":368.22,"close":375.08,"volume":2130300,"rsi_14":46.98,"sma_20":389.44,"sma_60":413.98,"sma_120":401.22},{"date":"2025-06-06","open":376.56,"high":384.35,"low":375.07,"close":383.58,"volume":2749700,"rsi_14":44.1,"sma_20":388.49,"sma_60":413.69,"sma_120":401.29},{"date":"2025-06-09","open":382.88,"high":384.45,"low":377.39,"close":379.92,"volume":1605300,"rsi_14":41.87,"sma_20":387.74,"sma_60":413.23,"sma_120":401.38},{"date":"2025-06-10","open":379.94,"high":382.01,"low":372.62,"close":376.02,"volume":1676800,"rsi_14":33.06,"sma_20":386.1,"sma_60":412.61,"sma_120":401.4},{"date":"2025-06-11","open":375.31,"high":377.93,"low":372.62,"close":373.09,"volume":1247800,"rsi_14":37.2,"sma_20":386.38,"sma_60":411.78,"sma_120":401.47},{"date":"2025-06-12","open":372.34,"high":378.46,"low":368.94,"close":378.27,"volume":897900,"rsi_14":51.32,"sma_20":386.98,"sma_60":410.95,"sma_120":401.63},{"date":"2025-06-13","open":375.93,"high":380.17,"low":374.54,"close":376.64,"volume":958500,"rsi_14":61.36,"sma_20":386.71,"sma_60":410.18,"sma_120":401.78},{"date":"2025-06-16","open":376.96,"high":377.17,"low":364.0,"close":368.78,"volume":1709300,"rsi_14":50.47,"sma_20":385.37,"sma_60":409.22,"sma_120":401.87},{"date":"2025-06-17","open":368.05,"high":371.25,"low":366.82,"close":367.47,"volume":1279700,"rsi_14":47.61,"sma_20":383.94,"sma_60":408.35,"sma_120":401.94},{"date":"2025-06-18","open":367.83,"high":371.06,"low":365.23,"close":368.18,"volume":1155100,"rsi_14":45.87,"sma_20":382.11,"sma_60":407.5,"sma_120":401.99},{"date":"2025-06-20","open":369.06,"high":372.18,"low":363.25,"close":366.81,"volume":2950400,"rsi_14":41.36,"sma_20":380.83,"sma_60":406.68,"sma_120":402.0},{"date":"2025-06-23","open":368.11,"high":368.11,"low":362.19,"close":364.76,"volume":1419900,"rsi_14":45.3,"sma_20":380.22,"sma_60":405.72,"sma_120":401.99},{"date":"2025-06-24","open":364.64,"high":370.1,"low":362.81,"close":368.68,"volume":1068500,"rsi_14":47.53,"sma_20":380.43,"sma_60":404.79,"sma_120":402.03},{"date":"2025-06-25","open":366.01,"high":368.68,"low":363.5,"close":366.17,"volume":1228400,"rsi_14":44.12,"sma_20":380.32,"sma_60":403.82,"sma_120":402.08},{"date":"2025-06-26","open":365.62,"high":371.48,"low":363.3,"close":365.5,"volume":1367400,"rsi_14":38.27,"sma_20":380.09,"sma_60":402.79,"sma_120":402.11},{"date":"2025-06-27","open":366.22,"high":374.23,"low":365.23,"close":373.64,"volume":1774400,"rsi_14":37.77,"sma_20":380.13,"sma_60":401.94,"sma_120":402.24},{"date":"2025-06-30","open":373.17,"high":381.89,"low":371.2,"close":380.96,"volume":1728400,"rsi_14":49.38,"sma_20":380.39,"sma_60":401.26,"sma_120":402.39},{"date":"2025-07-01","open":381.11,"high":392.29,"low":379.75,"close":387.62,"volume":1703300,"rsi_14":61.1,"sma_20":381.33,"sma_60":400.32,"sma_120":402.52},{"date":"2025-07-02","open":359.65,"high":366.87,"low":342.43,"close":343.04,"volume":4805800,"rsi_14":34.0,"sma_20":379.89,"sma_60":399.01,"sma_120":402.27},{"date":"2025-07-03","open":347.71,"high":349.89,"low":340.07,"close":340.68,"volume":2006200,"rsi_14":29.36,"sma_20":378.28,"sma_60":397.75,"sma_120":401.97},{"date":"2025-07-07","open":340.84,"high":343.29,"low":336.65,"close":339.74,"volume":2255800,"rsi_14":29.59,"sma_20":376.39,"sma_60":396.35,"sma_120":401.69},{"date":"2025-07-08","open":338.64,"high":343.46,"low":337.8,"close":342.27,"volume":1619500,"rsi_14":34.41,"sma_20":374.19,"sma_60":394.91,"sma_120":401.3},{"date":"2025-07-09","open":339.86,"high":340.84,"low":335.58,"close":339.23,"volume":1822100,"rsi_14":33.73,"sma_20":372.03,"sma_60":393.41,"sma_120":400.91},{"date":"2025-07-10","open":335.55,"high":341.33,"low":332.41,"close":338.74,"volume":2218500,"rsi_14":33.0,"sma_20":370.13,"sma_60":391.85,"sma_120":400.54},{"date":"2025-07-11","open":336.62,"high":337.26,"low":330.66,"close":333.66,"volume":1698100,"rsi_14":31.64,"sma_20":368.12,"sma_60":390.17,"sma_120":400.17},{"date":"2025-07-14","open":330.8,"high":333.27,"low":328.27,"close":333.07,"volume":1652700,"rsi_14":32.16,"sma_20":365.81,"sma_60":388.54,"sma_120":399.79},{"date":"2025-07-15","open":332.45,"high":336.62,"low":328.77,"close":329.29,"volume":1739400,"rsi_14":27.79,"sma_20":363.39,"sma_60":386.9,"sma_120":399.35},{"date":"2025-07-16","open":330.65,"high":339.23,"low":329.28,"close":337.46,"volume":2488100,"rsi_14":34.78,"sma_20":361.79,"sma_60":385.56,"sma_120":398.97},{"date":"2025-07-17","open":327.13,"high":327.13,"low":290.29,"close":296.23,"volume":7408700,"rsi_14":24.32,"sma_20":358.16,"sma_60":383.83,"sma_120":398.14},{"date":"2025-07-18","open":284.34,"high":287.28,"low":270.72,"close":271.39,"volume":8394400,"rsi_14":16.27,"sma_20":353.21,"sma_60":381.51,"sma_120":397.11},{"date":"2025-07-21","open":272.62,"high":275.35,"low":268.75,"close":270.76,"volume":3583400,"rsi_14":11.98,"sma_20":348.31,"sma_60":379.01,"sma_120":395.99},{"date":"2025-07-22","open":270.31,"high":277.63,"low":270.31,"close":275.92,"volume":3505400,"rsi_14":11.06,"sma_20":343.78,"sma_60":376.55,"sma_120":394.96},{"date":"2025-07-23","open":277.77,"high":290.54,"low":275.99,"close":290.5,"volume":3249800,"rsi_14":26.83,"sma_20":339.79,"sma_60":374.47,"sma_120":394.09},{"date":"2025-07-24","open":284.03,"high":289.6,"low":274.0,"close":274.66,"volume":3569400,"rsi_14":23.98,"sma_20":335.11,"sma_60":372.25,"sma_120":393.1},{"date":"2025-07-25","open":277.82,"high":288.26,"low":277.18,"close":283.15,"volume":4807800,"rsi_14":28.95,"sma_20":330.91,"sma_60":370.17,"sma_120":392.21},{"date":"2025-07-28","open":282.84,"high":285.5,"low":277.67,"close":280.1,"volume":2470400,"rsi_14":26.97,"sma_20":326.13,"sma_60":367.93,"sma_120":391.22},{"date":"2025-07-29","open":278.58,"high":289.06,"low":275.4,"close":282.72,"volume":2661200,"rsi_14":29.04,"sma_20":321.12,"sma_60":365.93,"sma_120":390.28},{"date":"2025-07-30","open":284.89,"high":288.47,"low":280.27,"close":287.44,"volume":2132900,"rsi_14":31.55,"sma_20":316.01,"sma_60":363.99,"sma_120":389.37},{"date":"2025-07-31","open":284.1,"high":286.9,"low":276.77,"close":277.19,"volume":3261000,"rsi_14":30.42,"sma_20":312.65,"sma_60":361.77,"sma_120":388.48},{"date":"2025-08-01","open":280.05,"high":282.1,"low":268.14,"close":268.95,"volume":3382600,"rsi_14":28.88,"sma_20":308.99,"sma_60":359.45,"sma_120":387.51},{"date":"2025-08-04","open":268.69,"high":274.63,"low":268.34,"close":269.21,"volume":3387400,"rsi_14":29.75,"sma_20":305.4,"sma_60":357.08,"sma_120":386.49},{"date":"2025-08-05","open":268.6,"high":276.87,"low":268.57,"close":270.66,"volume":2012700,"rsi_14":26.41,"sma_20":301.74,"sma_60":354.81,"sma_120":385.54},{"date":"2025-08-06","open":270.27,"high":274.96,"low":268.02,"close":270.55,"volume":2487000,"rsi_14":37.24,"sma_20":298.24,"sma_60":352.67,"sma_120":384.63},{"date":"2025-08-07","open":273.12,"high":278.63,"low":272.41,"close":277.58,"volume":2237000,"rsi_14":53.79,"sma_20":295.12,"sma_60":350.45,"sma_120":383.73},{"date":"2025-08-08","open":277.82,"high":289.04,"low":277.82,"close":287.87,"volume":2405100,"rsi_14":59.32,"sma_20":292.79,"sma_60":349.1,"sma_120":382.93},{"date":"2025-08-11","open":288.85,"high":293.22,"low":283.94,"close":284.74,"volume":1650200,"rsi_14":54.93,"sma_20":290.32,"sma_60":347.7,"sma_120":382.17},{"date":"2025-08-12","open":285.11,"high":287.3,"low":283.69,"close":286.39,"volume":1522800,"rsi_14":47.39,"sma_20":288.14,"sma_60":346.08,"sma_120":381.34},{"date":"2025-08-13","open":287.97,"high":292.69,"low":285.5,"close":288.3,"volume":2471500,"rsi_14":60.83,"sma_20":285.63,"sma_60":344.26,"sma_120":380.54},{"date":"2025-08-14","open":288.02,"high":290.74,"low":284.43,"close":289.28,"volume":2153000,"rsi_14":55.56,"sma_20":285.28,"sma_60":342.46,"sma_120":379.79},{"date":"2025-08-15","open":304.53,"high":305.51,"low":297.77,"close":303.13,"volume":3415600,"rsi_14":67.35,"sma_20":286.91,"sma_60":340.74,"sma_120":379.16},{"date":"2025-08-18","open":306.49,"high":310.0,"low":302.8,"close":302.88,"volume":2509200,"rsi_14":65.72,"sma_20":288.55,"sma_60":339.23,"sma_120":378.39},{"date":"2025-08-19","open":303.81,"high":309.42,"low":302.11,"close":305.51,"volume":2644200,"rsi_14":64.56,"sma_20":290.06,"sma_60":338.02,"sma_120":377.77},{"date":"2025-08-20","open":306.11,"high":310.23,"low":303.39,"close":303.55,"volume":2135300,"rsi_14":74.53,"sma_20":290.73,"sma_60":336.98,"sma_120":377.08},{"date":"2025-08-21","open":303.55,"high":307.1,"low":302.19,"close":303.16,"volume":1593100,"rsi_14":87.28,"sma_20":292.19,"sma_60":335.88,"sma_120":376.36},{"date":"2025-08-22","open":306.16,"high":312.58,"low":306.05,"close":309.96,"volume":2961400,"rsi_14":88.87,"sma_20":293.56,"sma_60":334.85,"sma_120":375.7},{"date":"2025-08-25","open":309.73,"high":310.46,"low":306.13,"close":307.47,"volume":1239000,"rsi_14":84.42,"sma_20":294.96,"sma_60":333.74,"sma_120":375.0},{"date":"2025-08-26","open":305.93,"high":307.31,"low":301.2,"close":303.58,"volume":1843700,"rsi_14":78.84,"sma_20":296.03,"sma_60":332.51,"sma_120":374.27},{"date":"2025-08-27","open":303.04,"high":306.02,"low":300.47,"close":303.36,"volume":1462900,"rsi_14":75.56,"sma_20":296.84,"sma_60":331.39,"sma_120":373.5},{"date":"2025-08-28","open":304.68,"high":304.71,"low":298.99,"close":303.95,"volume":1193700,"rsi_14":69.74,"sma_20":298.21,"sma_60":330.25,"sma_120":372.67},{"date":"2025-08-29","open":304.28,"high":313.44,"low":303.99,"close":312.02,"volume":3115300,"rsi_14":79.87,"sma_20":300.41,"sma_60":329.23,"sma_120":371.92},{"date":"2025-09-02","open":312.84,"high":318.87,"low":311.14,"close":315.62,"volume":1950100,"rsi_14":80.69,"sma_20":302.78,"sma_60":328.19,"sma_120":371.09},{"date":"2025-09-03","open":313.01,"high":317.22,"low":310.86,"close":314.9,"volume":1645600,"rsi_14":78.64,"sma_20":305.04,"sma_60":326.99,"sma_120":370.34},{"date":"2025-09-04","open":302.18,"high":307.32,"low":300.01,"close":301.64,"volume":2826900,"rsi_14":60.52,"sma_20":306.63,"sma_60":325.63,"sma_120":369.43},{"date":"2025-09-05","open":302.08,"high":308.71,"low":297.83,"close":307.11,"volume":1862300,"rsi_14":53.96,"sma_20":308.13,"sma_60":324.46,"sma_120":368.54},{"date":"2025-09-08","open":309.05,"high":311.51,"low":300.32,"close":301.75,"volume":2006100,"rsi_14":48.98,"sma_20":308.84,"sma_60":323.25,"sma_120":367.52},{"date":"2025-09-09","open":304.09,"high":310.29,"low":302.86,"close":308.53,"volume":1926800,"rsi_14":52.54,"sma_20":310.06,"sma_60":322.06,"sma_120":366.51},{"date":"2025-09-10","open":305.46,"high":308.01,"low":299.96,"close":302.04,"volume":1723600,"rsi_14":47.58,"sma_20":310.77,"sma_60":320.77,"sma_120":365.48},{"date":"2025-09-11","open":309.19,"high":312.73,"low":306.37,"close":310.06,"volume":3594500,"rsi_14":53.53,"sma_20":311.79,"sma_60":319.74,"sma_120":364.48},{"date":"2025-09-12","open":312.55,"high":314.34,"low":306.56,"close":306.98,"volume":1503300,"rsi_14":46.63,"sma_20":312.61,"sma_60":318.68,"sma_120":363.52},{"date":"2025-09-15","open":307.01,"high":308.65,"low":301.3,"close":302.2,"volume":2001800,"rsi_14":45.17,"sma_20":312.48,"sma_60":317.53,"sma_120":362.52},{"date":"2025-09-16","open":302.97,"high":306.55,"low":299.66,"close":305.24,"volume":2068100,"rsi_14":49.98,"sma_20":312.51,"sma_60":316.46,"sma_120":361.57},{"date":"2025-09-17","open":306.72,"high":310.94,"low":302.47,"close":303.75,"volume":1621200,"rsi_14":49.1,"sma_20":312.34,"sma_60":315.39,"sma_120":360.55},{"date":"2025-09-18","open":304.48,"high":311.64,"low":303.23,"close":310.92,"volume":2309800,"rsi_14":53.33,"sma_20":312.62,"sma_60":314.38,"sma_120":359.59},{"date":"2025-09-19","open":311.96,"high":313.33,"low":308.59,"close":308.9,"volume":3117400,"rsi_14":46.68,"sma_20":312.83,"sma_60":313.38,"sma_120":358.6},{"date":"2025-09-22","open":307.19,"high":314.07,"low":306.23,"close":313.01,"volume":1456200,"rsi_14":47.04,"sma_20":312.9,"sma_60":312.46,"sma_120":357.62},{"date":"2025-09-23","open":312.4,"high":319.92,"low":312.4,"close":318.76,"volume":2118400,"rsi_14":51.34,"sma_20":313.38,"sma_60":311.49,"sma_120":356.72},{"date":"2025-09-24","open":319.63,"high":324.0,"low":314.94,"close":321.37,"volume":2096500,"rsi_14":63.27,"sma_20":314.2,"sma_60":310.45,"sma_120":355.86},{"date":"2025-09-25","open":321.0,"high":323.01,"low":310.68,"close":311.84,"volume":1860700,"rsi_14":52.09,"sma_20":314.54,"sma_60":309.13,"sma_120":354.72},{"date":"2025-09-26","open":314.45,"high":315.26,"low":311.43,"close":313.72,"volume":1482000,"rsi_14":57.51,"sma_20":314.95,"sma_60":308.61,"sma_120":353.81},{"date":"2025-09-29","open":313.43,"high":316.69,"low":311.16,"close":314.78,"volume":1139300,"rsi_14":53.61,"sma_20":315.01,"sma_60":308.14,"sma_120":352.94},{"date":"2025-09-30","open":314.31,"high":320.23,"low":312.35,"close":318.16,"volume":1854800,"rsi_14":63.91,"sma_20":315.05,"sma_60":307.74,"sma_120":352.05},{"date":"2025-10-01","open":319.06,"high":327.66,"low":318.1,"close":327.55,"volume":2128400,"rsi_14":64.75,"sma_20":315.6,"sma_60":307.46,"sma_120":351.19},{"date":"2025-10-02","open":323.95,"high":336.15,"low":323.85,"close":335.02,"volume":2181800,"rsi_14":72.01,"sma_20":317.21,"sma_60":307.36,"sma_120":350.39},{"date":"2025-10-03","open":336.04,"high":351.52,"low":335.86,"close":345.12,"volume":2683000,"rsi_14":81.09,"sma_20":319.05,"sma_60":307.44,"sma_120":349.64},{"date":"2025-10-06","open":348.48,"high":349.78,"low":343.7,"close":344.57,"volume":1725300,"rsi_14":79.55,"sma_20":321.14,"sma_60":307.59,"sma_120":348.88},{"date":"2025-10-07","open":348.48,"high":353.7,"low":346.94,"close":352.0,"volume":1782100,"rsi_14":83.29,"sma_20":323.26,"sma_60":307.88,"sma_120":348.21},{"date":"2025-10-08","open":352.61,"high":359.23,"low":352.01,"close":356.78,"volume":1833900,"rsi_14":82.72,"sma_20":326.04,"sma_60":308.32,"sma_120":347.61},{"date":"2025-10-09","open":358.32,"high":359.27,"low":352.61,"close":352.63,"volume":1291600,"rsi_14":80.29,"sma_20":328.2,"sma_60":308.54,"sma_120":347.05},{"date":"2025-10-10","open":354.7,"high":356.09,"low":346.63,"close":347.82,"volume":1769000,"rsi_14":73.88,"sma_20":330.28,"sma_60":309.39,"sma_120":346.61},{"date":"2025-10-13","open":345.76,"high":349.84,"low":345.1,"close":346.03,"volume":1173300,"rsi_14":69.78,"sma_20":332.5,"sma_60":310.63,"sma_120":346.07},{"date":"2025-10-14","open":339.82,"high":346.04,"low":339.09,"close":345.1,"volume":1638300,"rsi_14":67.64,"sma_20":334.53,"sma_60":311.86,"sma_120":345.43},{"date":"2025-10-15","open":341.88,"high":345.89,"low":337.47,"close":344.13,"volume":1764700,"rsi_14":77.5,"sma_20":336.58,"sma_60":312.99,"sma_120":344.77},{"date":"2025-10-16","open":342.39,"high":346.15,"low":341.66,"close":342.84,"volume":1162200,"rsi_14":75.06,"sma_20":338.2,"sma_60":313.85,"sma_120":344.16},{"date":"2025-10-17","open":343.19,"high":345.82,"low":340.62,"close":343.42,"volume":1440100,"rsi_14":74.85,"sma_20":339.95,"sma_60":314.99,"sma_120":343.62},{"date":"2025-10-20","open":343.42,"high":350.33,"low":342.29,"close":348.64,"volume":1946900,"rsi_14":75.63,"sma_20":341.76,"sma_60":316.07,"sma_120":343.12},{"date":"2025-10-21","open":339.41,"high":349.14,"low":331.84,"close":344.38,"volume":4061800,"rsi_14":65.49,"sma_20":343.06,"sma_60":317.14,"sma_120":342.53},{"date":"2025-10-22","open":341.66,"high":342.92,"low":332.72,"close":339.91,"volume":3056900,"rsi_14":54.77,"sma_20":344.0,"sma_60":318.08,"sma_120":342.01},{"date":"2025-10-23","open":333.46,"high":343.33,"low":329.96,"close":340.97,"volume":2493900,"rsi_14":45.09,"sma_20":345.48,"sma_60":318.96,"sma_120":341.48},{"date":"2025-10-24","open":341.68,"high":343.67,"low":334.82,"close":337.1,"volume":1318300,"rsi_14":41.81,"sma_20":346.67,"sma_60":319.94,"sma_120":340.86},{"date":"2025-10-27","open":335.79,"high":337.47,"low":332.89,"close":337.23,"volume":1137700,"rsi_14":30.72,"sma_20":347.81,"sma_60":321.07,"sma_120":340.26},{"date":"2025-10-28","open":337.23,"high":341.93,"low":332.32,"close":334.19,"volume":1368700,"rsi_14":19.12,"sma_20":348.62,"sma_60":322.15,"sma_120":339.61},{"date":"2025-10-29","open":335.98,"high":336.98,"low":329.4,"close":331.2,"volume":1572900,"rsi_14":19.74,"sma_20":348.81,"sma_60":323.15,"sma_120":338.98},{"date":"2025-10-30","open":327.89,"high":330.23,"low":316.86,"close":317.01,"volume":1709900,"rsi_14":15.61,"sma_20":347.89,"sma_60":323.91,"sma_120":338.29},{"date":"2025-10-31","open":315.09,"high":315.85,"low":309.21,"close":312.33,"volume":1613900,"rsi_14":14.66,"sma_20":346.23,"sma_60":324.47,"sma_120":337.46},{"date":"2025-11-03","open":313.04,"high":313.61,"low":304.09,"close":308.38,"volume":1530000,"rsi_14":13.79,"sma_20":344.39,"sma_60":324.79,"sma_120":336.94},{"date":"2025-11-04","open":305.7,"high":313.95,"low":305.24,"close":311.76,"volume":1548700,"rsi_14":19.53,"sma_20":342.35,"sma_60":325.22,"sma_120":336.46},{"date":"2025-11-05","open":310.25,"high":314.12,"low":307.34,"close":313.2,"volume":1299800,"rsi_14":22.17,"sma_20":340.13,"sma_60":325.65,"sma_120":335.86},{"date":"2025-11-06","open":313.29,"high":318.14,"low":309.61,"close":309.61,"volume":1259200,"rsi_14":19.95,"sma_20":337.95,"sma_60":325.98,"sma_120":335.12},{"date":"2025-11-07","open":308.67,"high":312.95,"low":305.94,"close":312.9,"volume":1151500,"rsi_14":17.11,"sma_20":336.18,"sma_60":326.35,"sma_120":334.41},{"date":"2025-11-10","open":304.79,"high":308.65,"low":296.19,"close":299.12,"volume":1964900,"rsi_14":14.56,"sma_20":333.79,"sma_60":326.26,"sma_120":333.5},{"date":"2025-11-11","open":302.05,"high":312.48,"low":298.94,"close":310.41,"volume":1449600,"rsi_14":29.13,"sma_20":332.03,"sma_60":326.36,"sma_120":332.79},{"date":"2025-11-12","open":310.11,"high":327.47,"low":309.18,"close":322.6,"volume":2020700,"rsi_14":38.78,"sma_20":330.94,"sma_60":326.62,"sma_120":332.32},{"date":"2025-11-13","open":320.61,"high":327.55,"low":316.61,"close":323.24,"volume":1759600,"rsi_14":41.19,"sma_20":329.94,"sma_60":326.92,"sma_120":331.95},{"date":"2025-11-14","open":324.62,"high":326.7,"low":315.48,"close":320.83,"volume":1392800,"rsi_14":39.86,"sma_20":328.8,"sma_60":327.19,"sma_120":331.53},{"date":"2025-11-17","open":320.49,"high":331.32,"low":319.41,"close":325.83,"volume":1995800,"rsi_14":44.95,"sma_20":327.64,"sma_60":327.43,"sma_120":331.14},{"date":"2025-11-18","open":324.43,"high":324.44,"low":318.05,"close":319.55,"volume":1416100,"rsi_14":43.24,"sma_20":326.38,"sma_60":327.61,"sma_120":330.68},{"date":"2025-11-19","open":319.2,"high":319.43,"low":310.96,"close":311.51,"volume":1497700,"rsi_14":46.56,"sma_20":324.94,"sma_60":327.71,"sma_120":330.11},{"date":"2025-11-20","open":312.71,"high":314.15,"low":307.09,"close":309.17,"volume":1120600,"rsi_14":47.96,"sma_20":323.32,"sma_60":327.78,"sma_120":329.59},{"date":"2025-11-21","open":310.7,"high":319.37,"low":309.26,"close":316.79,"volume":1173700,"rsi_14":55.17,"sma_20":322.29,"sma_60":327.97,"sma_120":329.11},{"date":"2025-11-24","open":325.98,"high":331.18,"low":318.82,"close":324.54,"volume":2549200,"rsi_14":57.46,"sma_20":321.65,"sma_60":328.15,"sma_120":328.69},{"date":"2025-11-25","open":326.45,"high":333.8,"low":325.03,"close":331.11,"volume":1389500,"rsi_14":59.86,"sma_20":321.49,"sma_60":328.39,"sma_120":328.29},{"date":"2025-11-26","open":331.0,"high":336.64,"low":327.11,"close":333.32,"volume":1691000,"rsi_14":63.26,"sma_20":321.6,"sma_60":328.67,"sma_120":327.83},{"date":"2025-11-28","open":333.35,"high":334.71,"low":330.42,"close":333.07,"volume":570800,"rsi_14":61.67,"sma_20":322.41,"sma_60":329.17,"sma_120":327.4},{"date":"2025-12-01","open":331.63,"high":334.07,"low":324.33,"close":324.62,"volume":1583900,"rsi_14":65.73,"sma_20":323.04,"sma_60":329.44,"sma_120":326.95},{"date":"2025-12-02","open":324.49,"high":326.61,"low":321.19,"close":325.84,"volume":1034800,"rsi_14":60.87,"sma_20":323.92,"sma_60":329.82,"sma_120":326.53},{"date":"2025-12-03","open":326.93,"high":329.83,"low":324.57,"close":325.67,"volume":1691800,"rsi_14":52.61,"sma_20":324.63,"sma_60":330.08,"sma_120":326.07},{"date":"2025-12-04","open":325.66,"high":331.29,"low":323.27,"close":328.37,"volume":2357300,"rsi_14":54.2,"sma_20":325.4,"sma_60":330.52,"sma_120":325.65},{"date":"2025-12-05","open":329.88,"high":330.52,"low":324.65,"close":327.36,"volume":1324200,"rsi_14":53.95,"sma_20":326.22,"sma_60":330.79,"sma_120":325.26},{"date":"2025-12-08","open":328.61,"high":328.66,"low":319.73,"close":327.22,"volume":1765500,"rsi_14":49.74,"sma_20":326.86,"sma_60":331.1,"sma_120":324.89},{"date":"2025-12-09","open":328.15,"high":332.35,"low":323.85,"close":326.43,"volume":1296200,"rsi_14":55.1,"sma_20":328.16,"sma_60":331.48,"sma_120":324.51},{"date":"2025-12-10","open":325.48,"high":337.59,"low":321.95,"close":337.54,"volume":1318000,"rsi_14":72.51,"sma_20":329.45,"sma_60":332.0,"sma_120":324.23},{"date":"2025-12-11","open":339.75,"high":358.54,"low":338.05,"close":356.53,"volume":2990500,"rsi_14":82.28,"sma_20":331.08,"sma_60":332.86,"sma_120":324.13},{"date":"2025-12-12","open":356.73,"high":359.69,"low":354.21,"close":355.39,"volume":2090600,"rsi_14":78.71,"sma_20":332.62,"sma_60":333.59,"sma_120":323.98},{"date":"2025-12-15","open":355.32,"high":359.77,"low":351.18,"close":356.97,"volume":1314900,"rsi_14":76.44,"sma_20":334.36,"sma_60":334.37,"sma_120":323.87},{"date":"2025-12-16","open":356.71,"high":357.84,"low":345.01,"close":348.29,"volume":1206100,"rsi_14":62.84,"sma_20":335.41,"sma_60":334.94,"sma_120":323.7},{"date":"2025-12-17","open":345.98,"high":347.4,"low":339.48,"close":342.41,"volume":1586400,"rsi_14":55.76,"sma_20":336.48,"sma_60":335.31,"sma_120":323.4},{"date":"2025-12-18","open":338.57,"high":342.83,"low":334.08,"close":341.07,"volume":1860400,"rsi_14":54.83,"sma_20":337.89,"sma_60":335.61,"sma_120":323.03},{"date":"2025-12-19","open":334.19,"high":343.06,"low":334.15,"close":337.2,"volume":4158300,"rsi_14":59.03,"sma_20":339.23,"sma_60":336.01,"sma_120":322.57},{"date":"2025-12-22","open":337.2,"high":342.45,"low":335.52,"close":340.74,"volume":1354700,"rsi_14":60.54,"sma_20":340.35,"sma_60":336.44,"sma_120":322.52},{"date":"2025-12-23","open":339.22,"high":341.79,"low":338.22,"close":339.7,"volume":806400,"rsi_14":59.71,"sma_20":341.03,"sma_60":336.83,"sma_120":322.48},{"date":"2025-12-24","open":340.87,"high":343.3,"low":339.03,"close":339.78,"volume":458300,"rsi_14":57.97,"sma_20":341.39,"sma_60":337.17,"sma_120":322.45},{"date":"2025-12-26","open":339.47,"high":346.41,"low":339.47,"close":346.29,"volume":624800,"rsi_14":64.63,"sma_20":341.95,"sma_60":337.45,"sma_120":322.46},{"date":"2025-12-29","open":344.78,"high":346.88,"low":343.74,"close":344.81,"volume":1634900,"rsi_14":63.31,"sma_20":342.46,"sma_60":337.59,"sma_120":322.47},{"date":"2025-12-30","open":344.69,"high":347.82,"low":343.37,"close":345.22,"volume":787400,"rsi_14":64.31,"sma_20":343.42,"sma_60":337.56,"sma_120":322.5},{"date":"2025-12-31","open":345.6,"high":348.13,"low":345.45,"close":346.95,"volume":855500,"rsi_14":58.36,"sma_20":344.4,"sma_60":337.57,"sma_120":322.58},{"date":"2026-01-02","open":347.15,"high":353.28,"low":341.47,"close":350.62,"volume":792300,"rsi_14":42.79,"sma_20":345.57,"sma_60":337.52,"sma_120":322.7},{"date":"2026-01-05","open":349.47,"high":363.17,"low":348.68,"close":359.78,"volume":1310000,"rsi_14":54.48,"sma_20":347.07,"sma_60":337.54,"sma_120":322.93},{"date":"2026-01-06","open":360.14,"high":371.34,"low":359.52,"close":367.56,"volume":2212600,"rsi_14":59.59,"sma_20":349.1,"sma_60":337.76,"sma_120":323.15},{"date":"2026-01-07","open":369.3,"high":371.08,"low":362.3,"close":362.93,"volume":1149200,"rsi_14":64.31,"sma_20":350.91,"sma_60":337.98,"sma_120":323.68},{"date":"2026-01-08","open":368.34,"high":375.71,"low":366.73,"close":370.93,"volume":1417200,"rsi_14":76.77,"sma_20":353.16,"sma_60":338.37,"sma_120":324.5},{"date":"2026-01-09","open":372.34,"high":374.4,"low":368.53,"close":369.01,"volume":887200,"rsi_14":75.95,"sma_20":354.75,"sma_60":338.74,"sma_120":325.3},{"date":"2026-01-12","open":371.06,"high":371.74,"low":361.36,"close":371.12,"volume":984600,"rsi_14":82.57,"sma_20":355.48,"sma_60":339.17,"sma_120":326.08},{"date":"2026-01-13","open":369.42,"high":372.14,"low":364.31,"close":366.88,"volume":820000,"rsi_14":74.76,"sma_20":356.06,"sma_60":339.54,"sma_120":326.7},{"date":"2026-01-14","open":368.18,"high":372.62,"low":367.55,"close":369.02,"volume":1143800,"rsi_14":77.2,"sma_20":356.67,"sma_60":339.94,"sma_120":327.47},{"date":"2026-01-15","open":371.41,"high":379.07,"low":361.86,"close":378.01,"volume":1531100,"rsi_14":80.44,"sma_20":358.17,"sma_60":340.41,"sma_120":328.24},{"date":"2026-01-16","open":376.23,"high":377.27,"low":369.21,"close":371.03,"volume":1074876,"rsi_14":73.05,"sma_20":324.24,"sma_60":329.78,"sma_120":327.71},{"date":"2026-01-20","open":366.27,"high":372.14,"low":362.31,"close":363.3,"volume":1573800,"rsi_14":63.3,"sma_20":360.74,"sma_60":341.19,"sma_120":329.63},{"date":"2026-01-21","open":364.23,"high":366.21,"low":360.84,"close":366.09,"volume":1422100,"rsi_14":64.51,"sma_20":362.2,"sma_60":341.58,"sma_120":330.27},{"date":"2026-01-22","open":364.88,"high":369.13,"low":361.15,"close":368.42,"volume":1482700,"rsi_14":64.81,"sma_20":363.6,"sma_60":342.08,"sma_120":331.01},{"date":"2026-01-23","open":366.59,"high":369.15,"low":362.93,"close":367.25,"volume":1387000,"rsi_14":61.88,"sma_20":364.99,"sma_60":342.56,"sma_120":331.82},{"date":"2026-01-26","open":367.53,"high":374.56,"low":364.11,"close":373.06,"volume":1465300,"rsi_14":59.96,"sma_20":366.67,"sma_60":343.18,"sma_120":332.67},{"date":"2026-01-27","open":347.99,"high":349.38,"low":317.09,"close":319.61,"volume":5780300,"rsi_14":28.65,"sma_20":365.33,"sma_60":342.96,"sma_120":333.05},{"date":"2026-01-28","open":312.22,"high":343.91,"low":312.22,"close":338.34,"volume":4362600,"rsi_14":40.28,"sma_20":365.0,"sma_60":343.29,"sma_120":333.6},{"date":"2026-01-29","open":338.49,"high":347.12,"low":337.55,"close":343.42,"volume":2732700,"rsi_14":38.87,"sma_20":364.91,"sma_60":343.79,"sma_120":334.13},{"date":"2026-01-30","open":344.33,"high":347.24,"low":338.5,"close":342.19,"volume":1669900,"rsi_14":39.08,"sma_20":364.67,"sma_60":344.33,"sma_120":334.56},{"date":"2026-02-02","open":338.78,"high":341.63,"low":335.63,"close":338.32,"volume":1950700,"rsi_14":36.83,"sma_20":364.05,"sma_60":344.75,"sma_120":334.99},{"date":"2026-02-03","open":337.11,"high":343.66,"low":330.19,"close":335.18,"volume":1568100,"rsi_14":37.16,"sma_20":362.8,"sma_60":345.09,"sma_120":335.37},{"date":"2026-02-04","open":333.91,"high":343.33,"low":332.59,"close":337.11,"volume":1634700,"rsi_14":37.06,"sma_20":361.27,"sma_60":345.53,"sma_120":335.76},{"date":"2026-02-05","open":335.1,"high":341.92,"low":328.05,"close":328.84,"volume":1831800,"rsi_14":29.94,"sma_20":359.54,"sma_60":345.77,"sma_120":336.06},{"date":"2026-02-06","open":326.62,"high":335.69,"low":324.47,"close":335.5,"volume":2055000,"rsi_14":35.47,"sma_20":357.75,"sma_60":346.36,"sma_120":336.31},{"date":"2026-02-09","open":330.97,"high":336.09,"low":321.34,"close":324.14,"volume":1966549,"rsi_14":57.54,"sma_20":324.76,"sma_60":330.01,"sma_120":327.24},{"date":"2026-02-10","open":326.06,"high":328.43,"low":320.4,"close":322.3,"volume":1627340,"rsi_14":53.51,"sma_20":325.38,"sma_60":330.3,"sma_120":326.78},{"date":"2026-02-11","open":321.6,"high":327.89,"low":319.97,"close":326.86,"volume":1498851,"rsi_14":50.94,"sma_20":326.06,"sma_60":330.56,"sma_120":326.31},{"date":"2026-02-12","open":326.46,"high":341.22,"low":324.41,"close":332.59,"volume":1638921,"rsi_14":52.68,"sma_20":326.96,"sma_60":331.04,"sma_120":325.91},{"date":"2026-02-13","open":333.43,"high":343.29,"low":330.95,"close":343.24,"volume":1427586,"rsi_14":56.84,"sma_20":328.58,"sma_60":331.58,"sma_120":325.66},{"date":"2026-02-17","open":344.28,"high":348.24,"low":338.39,"close":341.24,"volume":1133427,"rsi_14":54.67,"sma_20":329.94,"sma_60":332.13,"sma_120":325.41},{"date":"2026-02-18","open":339.23,"high":343.31,"low":337.55,"close":342.69,"volume":967400,"rsi_14":53.22,"sma_20":344.87,"sma_60":347.83,"sma_120":337.77},{"date":"2026-02-19","open":343.3,"high":344.85,"low":338.34,"close":344.61,"volume":1020900,"rsi_14":50.92,"sma_20":343.78,"sma_60":348.4,"sma_120":338.09},{"date":"2026-02-20","open":344.45,"high":345.17,"low":334.32,"close":339.41,"volume":1130392,"rsi_14":56.31,"sma_20":331.89,"sma_60":332.73,"sma_120":325.13},{"date":"2026-02-23","open":336.44,"high":342.47,"low":331.79,"close":332.43,"volume":1011800,"rsi_14":45.87,"sma_20":340.56,"sma_60":348.86,"sma_120":338.51},{"date":"2026-02-24","open":331.21,"high":331.74,"low":317.43,"close":323.78,"volume":1253475,"rsi_14":53.5,"sma_20":332.49,"sma_60":333.01,"sma_120":324.74},{"date":"2026-02-25","open":326.66,"high":335.1,"low":325.03,"close":327.12,"volume":1196296,"rsi_14":55.35,"sma_20":332.63,"sma_60":333.38,"sma_120":324.39},{"date":"2026-02-26","open":326.89,"high":330.46,"low":318.95,"close":319.74,"volume":2155513,"rsi_14":50.42,"sma_20":332.37,"sma_60":333.5,"sma_120":323.94},{"date":"2026-02-27","open":319.35,"high":320.76,"low":307.81,"close":316.72,"volume":4354332,"rsi_14":46.79,"sma_20":332.08,"sma_60":333.61,"sma_120":323.49},{"date":"2026-03-02","open":311.93,"high":312.87,"low":287.1,"close":291.05,"volume":4473989,"rsi_14":37.47,"sma_20":330.23,"sma_60":333.21,"sma_120":322.83},{"date":"2026-03-03","open":287.18,"high":291.68,"low":280.57,"close":281.12,"volume":4629988,"rsi_14":28.61,"sma_20":330.67,"sma_60":346.76,"sma_120":338.42},{"date":"2026-03-04","open":281.6,"high":290.69,"low":280.5,"close":288.46,"volume":2336644,"rsi_14":30.62,"sma_20":328.31,"sma_60":346.06,"sma_120":338.29},{"date":"2026-03-05","open":286.33,"high":292.07,"low":280.34,"close":283.54,"volume":3241949,"rsi_14":25.03,"sma_20":325.6,"sma_60":345.32,"sma_120":338.06},{"date":"2026-03-06","open":283.56,"high":286.99,"low":278.61,"close":286.67,"volume":2772569,"rsi_14":18.93,"sma_20":323.47,"sma_60":344.64,"sma_120":337.87},{"date":"2026-03-09","open":283.56,"high":285.09,"low":272.1,"close":277.86,"volume":2758196,"rsi_14":17.57,"sma_20":320.56,"sma_60":343.82,"sma_120":337.65},{"date":"2026-03-10","open":285.97,"high":289.3,"low":279.72,"close":281.48,"volume":2913915,"rsi_14":18.16,"sma_20":318.32,"sma_60":342.85,"sma_120":337.43},{"date":"2026-03-11","open":279.37,"high":288.83,"low":278.16,"close":288.56,"volume":2692604,"rsi_14":22.14,"sma_20":316.52,"sma_60":341.67,"sma_120":337.27},{"date":"2026-03-12","open":290.73,"high":294.64,"low":282.0,"close":286.67,"volume":2831467,"rsi_14":22.86,"sma_20":314.4,"sma_60":340.49,"sma_120":337.04},{"date":"2026-03-13","open":290.09,"high":293.18,"low":288.37,"close":290.4,"volume":2364888,"rsi_14":25.67,"sma_20":310.26,"sma_60":327.08,"sma_120":317.26},{"date":"2026-03-16","open":292.3,"high":293.7,"low":290.4,"close":290.83,"volume":1837465,"rsi_14":30.55,"sma_20":308.58,"sma_60":326.12,"sma_120":316.85},{"date":"2026-03-17","open":293.75,"high":299.73,"low":292.54,"close":294.5,"volume":1614539,"rsi_14":30.76,"sma_20":306.98,"sma_60":337.5,"sma_120":336.4},{"date":"2026-03-18","open":291.48,"high":294.55,"low":289.24,"close":293.7,"volume":1305113,"rsi_14":33.22,"sma_20":304.42,"sma_60":336.67,"sma_120":336.14},{"date":"2026-03-19","open":292.84,"high":298.08,"low":289.84,"close":289.92,"volume":1132855,"rsi_14":32.91,"sma_20":301.56,"sma_60":335.85,"sma_120":335.93},{"date":"2026-03-20","open":289.35,"high":292.72,"low":286.48,"close":290.25,"volume":2452604,"rsi_14":47.96,"sma_20":299.35,"sma_60":321.82,"sma_120":315.6},{"date":"2026-03-23","open":292.61,"high":294.12,"low":285.35,"close":288.02,"volume":1435886,"rsi_14":55.09,"sma_20":296.66,"sma_60":320.78,"sma_120":315.71},{"date":"2026-03-24","open":287.17,"high":289.15,"low":282.72,"close":289.1,"volume":1203002,"rsi_14":48.59,"sma_20":294.82,"sma_60":319.78,"sma_120":315.82},{"date":"2026-03-25","open":295.52,"high":298.61,"low":288.08,"close":294.84,"volume":1910784,"rsi_14":60.76,"sma_20":293.1,"sma_60":318.89,"sma_120":315.94},{"date":"2026-03-26","open":294.8,"high":296.59,"low":291.56,"close":293.0,"volume":1015589,"rsi_14":55.1,"sma_20":291.66,"sma_60":317.99,"sma_120":315.92},{"date":"2026-03-27","open":289.96,"high":292.63,"low":281.26,"close":285.18,"volume":1353208,"rsi_14":56.53,"sma_20":289.98,"sma_60":316.95,"sma_120":315.97},{"date":"2026-03-30","open":287.4,"high":288.74,"low":282.07,"close":283.58,"volume":1747813,"rsi_14":52.5,"sma_20":289.52,"sma_60":315.8,"sma_120":315.93},{"date":"2026-03-31","open":285.92,"high":293.92,"low":284.82,"close":291.51,"volume":2455578,"rsi_14":53.52,"sma_20":289.96,"sma_60":314.85,"sma_120":315.99},{"date":"2026-04-01","open":291.59,"high":298.05,"low":290.83,"close":297.24,"volume":1310578,"rsi_14":61.42,"sma_20":290.31,"sma_60":314.07,"sma_120":316.07},{"date":"2026-04-02","open":293.99,"high":301.66,"low":293.64,"close":299.47,"volume":1192537,"rsi_14":60.12,"sma_20":291.04,"sma_60":313.31,"sma_120":316.13},{"date":"2026-04-06","open":298.83,"high":304.7,"low":297.55,"close":301.33,"volume":1949082,"rsi_14":61.22,"sma_20":291.68,"sma_60":312.65,"sma_120":316.3},{"date":"2026-04-07","open":315.66,"high":317.62,"low":307.7,"close":310.51,"volume":2409834,"rsi_14":65.45,"sma_20":293.25,"sma_60":312.14,"sma_120":316.61},{"date":"2026-04-08","open":314.3,"high":318.03,"low":312.6,"close":316.88,"volume":1109036,"rsi_14":70.18,"sma_20":295.02,"sma_60":311.78,"sma_120":316.97},{"date":"2026-04-09","open":314.18,"high":318.34,"low":313.46,"close":315.53,"volume":1162269,"rsi_14":73.22,"sma_20":296.37,"sma_60":311.46,"sma_120":317.3},{"date":"2026-04-10","open":317.07,"high":318.46,"low":309.93,"close":310.21,"volume":1050323,"rsi_14":66.63,"sma_20":297.56,"sma_60":311.28,"sma_120":317.6},{"date":"2026-04-13","open":308.2,"high":315.14,"low":306.61,"close":314.73,"volume":1661892,"rsi_14":71.34,"sma_20":298.78,"sma_60":311.27,"sma_120":317.87},{"date":"2026-04-14","open":316.51,"high":321.44,"low":311.56,"close":312.02,"volume":1687183,"rsi_14":68.05,"sma_20":299.85,"sma_60":311.27,"sma_120":318.03},{"date":"2026-04-15","open":312.25,"high":313.58,"low":305.0,"close":309.86,"volume":1375541,"rsi_14":62.44,"sma_20":300.62,"sma_60":311.18,"sma_120":318.2},{"date":"2026-04-16","open":309.56,"high":314.79,"low":307.77,"close":314.48,"volume":1350044,"rsi_14":66.88,"sma_20":301.65,"sma_60":311.14,"sma_120":318.39},{"date":"2026-04-17","open":314.76,"high":323.24,"low":313.01,"close":321.68,"volume":1336173,"rsi_14":79.07,"sma_20":303.25,"sma_60":311.28,"sma_120":318.63},{"date":"2026-04-20","open":320.07,"high":322.82,"low":313.99,"close":318.01,"volume":1607716,"rsi_14":76.45,"sma_20":304.65,"sma_60":311.31,"sma_120":318.83},{"date":"2026-04-21","open":329.6,"high":331.52,"low":323.96,"close":326.72,"volume":2102137,"rsi_14":76.81,"sma_20":306.59,"sma_60":311.72,"sma_120":318.99},{"date":"2026-04-22","open":336.45,"high":338.06,"low":324.04,"close":326.81,"volume":2997363,"rsi_14":74.64,"sma_20":308.49,"sma_60":311.93,"sma_120":319.14},{"date":"2026-04-23","open":327.97,"high":345.68,"low":327.97,"close":344.82,"volume":2778360,"rsi_14":79.91,"sma_20":310.99,"sma_60":312.24,"sma_120":319.43},{"date":"2026-04-24","open":346.53,"high":349.3,"low":341.3,"close":343.3,"volume":1630588,"rsi_14":77.81,"sma_20":313.52,"sma_60":312.52,"sma_120":319.72},{"date":"2026-04-27","open":341.54,"high":356.48,"low":341.54,"close":354.62,"volume":2502163,"rsi_14":78.44,"sma_20":317.01,"sma_60":313.02,"sma_120":320.11},{"date":"2026-04-28","open":357.65,"high":365.04,"low":355.72,"close":361.2,"volume":1759593,"rsi_14":78.54,"sma_20":320.92,"sma_60":313.56,"sma_120":320.49},{"date":"2026-04-29","open":363.65,"high":375.25,"low":363.65,"close":375.04,"volume":2567985,"rsi_14":82.98,"sma_20":325.11,"sma_60":314.42,"sma_120":321.01},{"date":"2026-04-30","open":371.92,"high":375.04,"low":364.77,"close":374.83,"volume":1730582,"rsi_14":87.88,"sma_20":328.99,"sma_60":315.42,"sma_120":321.57},{"date":"2026-05-01","open":372.22,"high":373.77,"low":367.53,"close":371.1,"volume":763333,"rsi_14":83.41,"sma_20":332.59,"sma_60":316.4,"sma_120":322.09},{"date":"2026-05-04","open":369.82,"high":372.51,"low":368.83,"close":370.33,"volume":1052297,"rsi_14":85.36,"sma_20":336.06,"sma_60":317.07,"sma_120":331.42},{"date":"2026-05-05","open":370.55,"high":372.15,"low":365.4,"close":367.51,"volume":1358680,"rsi_14":84.91,"sma_20":338.93,"sma_60":317.9,"sma_120":323.03},{"date":"2026-05-06","open":371.45,"high":376.27,"low":367.81,"close":373.12,"volume":1177619,"rsi_14":84.87,"sma_20":341.75,"sma_60":318.53,"sma_120":323.46},{"date":"2026-05-07","open":370.85,"high":374.05,"low":367.84,"close":371.34,"volume":1410408,"rsi_14":81.54,"sma_20":344.54,"sma_60":319.11,"sma_120":323.89},{"date":"2026-05-08","open":374.65,"high":377.62,"low":369.52,"close":376.47,"volume":1305910,"rsi_14":86.48,"sma_20":347.87,"sma_60":319.16,"sma_120":324.47},{"date":"2026-05-11","open":378.19,"high":380.87,"low":371.59,"close":380.13,"volume":1947444,"rsi_14":85.6,"sma_20":351.16,"sma_60":320.07,"sma_120":325.04},{"date":"2026-05-12","open":380.83,"high":393.33,"low":373.72,"close":391.63,"volume":2376206,"rsi_14":87.51,"sma_20":355.17,"sma_60":321.2,"sma_120":325.75},{"date":"2026-05-13","open":394.32,"high":399.43,"low":384.57,"close":397.95,"volume":3159998,"rsi_14":85.61,"sma_20":359.6,"sma_60":322.36,"sma_120":326.46},{"date":"2026-05-14","open":395.4,"high":396.98,"low":389.85,"close":395.03,"volume":1720672,"rsi_14":83.92,"sma_20":363.62,"sma_60":323.36,"sma_120":327.2},{"date":"2026-05-15","open":392.6,"high":396.58,"low":390.55,"close":391.02,"volume":1972953,"rsi_14":76.3,"sma_20":367.1,"sma_60":324.12,"sma_120":327.85},{"date":"2026-05-18","open":388.35,"high":393.21,"low":383.42,"close":392.4,"volume":1508425,"rsi_14":74.44,"sma_20":370.83,"sma_60":324.94,"sma_120":328.54},{"date":"2026-05-19","open":392.01,"high":404.17,"low":386.85,"close":400.57,"volume":1607592,"rsi_14":72.08,"sma_20":374.55,"sma_60":325.94,"sma_120":329.33},{"date":"2026-05-20","open":401.29,"high":406.27,"low":390.36,"close":394.53,"volume":1533889,"rsi_14":65.51,"sma_20":377.95,"sma_60":327.09,"sma_120":330.05},{"date":"2026-05-21","open":392.13,"high":392.33,"low":386.11,"close":388.17,"volume":1253965,"rsi_14":62.8,"sma_20":380.12,"sma_60":328.07,"sma_120":330.73},{"date":"2026-05-22","open":391.97,"high":394.91,"low":390.36,"close":393.02,"volume":1090599,"rsi_14":66.04,"sma_20":382.62,"sma_60":329.27,"sma_120":331.38},{"date":"2026-05-26","open":387.26,"high":391.03,"low":382.67,"close":386.21,"volume":1518776,"rsi_14":62.62,"sma_20":384.21,"sma_60":330.4,"sma_120":332.0},{"date":"2026-05-27","open":387.06,"high":391.01,"low":385.12,"close":389.81,"volume":1337615,"rsi_14":61.5,"sma_20":385.64,"sma_60":332.02,"sma_120":332.62},{"date":"2026-05-28","open":389.84,"high":391.65,"low":385.63,"close":391.09,"volume":1355446,"rsi_14":63.68,"sma_20":386.45,"sma_60":333.84,"sma_120":333.19},{"date":"2026-05-29","open":394.25,"high":394.84,"low":387.9,"close":391.53,"volume":2469743,"rsi_14":61.47,"sma_20":387.31,"sma_60":335.54,"sma_120":333.75},{"date":"2026-06-01","open":389.17,"high":401.56,"low":389.17,"close":400.96,"volume":2037838,"rsi_14":64.27,"sma_20":388.79,"sma_60":337.47,"sma_120":334.47},{"date":"2026-06-02","open":399.3,"high":400.38,"low":385.59,"close":387.38,"volume":2189152,"rsi_14":47.15,"sma_20":389.64,"sma_60":339.13,"sma_120":335.05},{"date":"2026-06-03","open":390.6,"high":395.07,"low":388.64,"close":389.61,"volume":1483423,"rsi_14":44.23,"sma_20":390.76,"sma_60":340.97,"sma_120":335.65},{"date":"2026-06-04","open":398.51,"high":410.06,"low":395.75,"close":407.71,"volume":1424875,"rsi_14":57.36,"sma_20":392.49,"sma_60":343.08,"sma_120":336.37},{"date":"2026-06-05","open":409.09,"high":414.8,"low":407.24,"close":413.77,"volume":1739313,"rsi_14":62.93,"sma_20":394.63,"sma_60":345.18,"sma_120":337.06},{"date":"2026-06-08","open":409.81,"high":419.22,"low":408.76,"close":416.38,"volume":1785485,"rsi_14":63.39,"sma_20":396.62,"sma_60":347.35,"sma_120":337.71},{"date":"2026-06-09","open":418.42,"high":424.85,"low":416.88,"close":422.63,"volume":1767644,"rsi_14":62.55,"sma_20":398.75,"sma_60":349.56,"sma_120":338.32},{"date":"2026-06-10","open":425.0,"high":426.98,"low":401.64,"close":404.56,"volume":2507774,"rsi_14":54.0,"sma_20":399.31,"sma_60":351.44,"sma_120":338.78},{"date":"2026-06-11","open":404.95,"high":406.92,"low":395.0,"close":399.18,"volume":2127570,"rsi_14":54.66,"sma_20":399.3,"sma_60":353.16,"sma_120":339.13},{"date":"2026-06-12","open":398.57,"high":404.07,"low":393.35,"close":404.07,"volume":1553675,"rsi_14":54.64,"sma_20":399.66,"sma_60":354.98,"sma_120":339.47},{"date":"2026-06-15","open":402.56,"high":405.58,"low":395.0,"close":401.89,"volume":1020016,"rsi_14":57.23,"sma_20":400.12,"sma_60":356.83,"sma_120":339.84},{"date":"2026-06-16","open":402.81,"high":402.81,"low":393.77,"close":397.8,"volume":1193965,"rsi_14":53.35,"sma_20":400.32,"sma_60":358.6,"sma_120":340.21},{"date":"2026-06-17","open":395.68,"high":396.89,"low":388.0,"close":391.27,"volume":1288231,"rsi_14":49.37,"sma_20":399.77,"sma_60":360.3,"sma_120":340.54},{"date":"2026-06-18","open":392.67,"high":393.91,"low":387.08,"close":388.5,"volume":3536932,"rsi_14":47.75,"sma_20":399.38,"sma_60":361.94,"sma_120":340.86},{"date":"2026-06-22","open":389.11,"high":397.13,"low":388.94,"close":394.82,"volume":1172120,"rsi_14":46.21,"sma_20":399.64,"sma_60":363.59,"sma_120":341.24},{"date":"2026-06-23","open":398.88,"high":399.28,"low":393.28,"close":395.1,"volume":1257043,"rsi_14":53.55,"sma_20":399.66,"sma_60":365.27,"sma_120":341.63},{"date":"2026-06-24","open":396.59,"high":397.27,"low":381.24,"close":384.0,"volume":2166693,"rsi_14":46.2,"sma_20":399.45,"sma_60":366.89,"sma_120":341.92},{"date":"2026-06-25","open":387.0,"high":389.89,"low":383.42,"close":387.32,"volume":1762815,"rsi_14":36.65,"sma_20":399.26,"sma_60":368.6,"sma_120":342.2},{"date":"2026-06-26","open":386.25,"high":395.58,"low":384.44,"close":395.18,"volume":2913682,"rsi_14":37.89,"sma_20":399.37,"sma_60":370.31,"sma_120":342.58},{"date":"2026-06-29","open":393.16,"high":395.0,"low":386.81,"close":388.03,"volume":1222771,"rsi_14":32.86,"sma_20":399.11,"sma_60":371.8,"sma_120":342.93},{"date":"2026-06-30","open":389.77,"high":391.12,"low":384.54,"close":386.73,"volume":1841812,"rsi_14":27.27,"sma_20":398.31,"sma_60":373.23,"sma_120":343.27},{"date":"2026-07-01","open":389.9,"high":416.26,"low":388.7,"close":416.19,"volume":2106548,"rsi_14":56.24,"sma_20":399.67,"sma_60":375.12,"sma_120":343.89},{"date":"2026-07-02","open":422.0,"high":427.19,"low":414.68,"close":417.89,"volume":1626180,"rsi_14":60.21,"sma_20":400.97,"sma_60":376.88,"sma_120":344.51},{"date":"2026-07-06","open":416.44,"high":418.0,"low":406.91,"close":408.17,"volume":1680337,"rsi_14":52.18,"sma_20":400.94,"sma_60":378.39,"sma_120":345.09},{"date":"2026-07-07","open":412.85,"high":420.07,"low":412.29,"close":418.85,"volume":1225002,"rsi_14":58.3,"sma_20":401.11,"sma_60":380.09,"sma_120":345.77},{"date":"2026-07-08","open":418.38,"high":427.0,"low":414.2,"close":416.08,"volume":1280187,"rsi_14":59.16,"sma_20":401.01,"sma_60":381.84,"sma_120":346.56},{"date":"2026-07-09","open":415.76,"high":427.64,"low":415.76,"close":420.39,"volume":1062404,"rsi_14":64.75,"sma_20":400.8,"sma_60":383.57,"sma_120":347.42},{"date":"2026-07-10","open":420.08,"high":422.06,"low":415.49,"close":416.23,"volume":779525,"rsi_14":63.92,"sma_20":401.39,"sma_60":385.29,"sma_120":348.28},{"date":"2026-07-13","open":422.46,"high":426.47,"low":419.62,"close":425.17,"volume":1245004,"rsi_14":64.79,"sma_20":402.69,"sma_60":387.19,"sma_120":349.18},{"date":"2026-07-14","open":436.24,"high":436.24,"low":422.32,"close":426.79,"volume":2192958,"rsi_14":66.22,"sma_20":403.97,"sma_60":389.09,"sma_120":350.11},{"date":"2026-07-15","open":392.78,"high":395.86,"low":376.16,"close":390.33,"volume":3897310,"rsi_14":52.28,"sma_20":403.22,"sma_60":390.15,"sma_120":350.72},{"date":"2026-07-16","open":394.4,"high":396.05,"low":370.0,"close":372.85,"volume":2902941,"rsi_14":44.97,"sma_20":402.0,"sma_60":391.05,"sma_120":351.18},{"date":"2026-07-17","open":371.7,"high":377.76,"low":365.38,"close":373.11,"volume":1940385,"rsi_14":41.85,"sma_20":401.08,"sma_60":391.8,"sma_120":351.76},{"date":"2026-07-20","open":376.42,"high":388.6,"low":374.45,"close":382.23,"volume":1743599,"rsi_14":47.91,"sma_20":400.77,"sma_60":392.7,"sma_120":352.32},{"date":"2026-07-21","open":386.09,"high":393.87,"low":378.07,"close":393.44,"volume":1414287,"rsi_14":52.31,"sma_20":400.71,"sma_60":393.49,"sma_120":352.86},{"date":"2026-07-22","open":392.8,"high":396.0,"low":386.93,"close":389.09,"volume":1198527,"rsi_14":38.96,"sma_20":400.4,"sma_60":394.22,"sma_120":353.37},{"date":"2026-07-23","open":387.69,"high":389.24,"low":376.6,"close":379.31,"volume":1134233,"rsi_14":35.21,"sma_20":400.16,"sma_60":394.61,"sma_120":353.81},{"date":"2026-07-24","open":380.56,"high":382.79,"low":375.91,"close":377.68,"volume":969558,"rsi_14":37.51,"sma_20":399.68,"sma_60":394.86,"sma_120":354.2},{"date":"2026-07-27","open":378.8,"high":379.34,"low":372.39,"close":378.36,"volume":1179728,"rsi_14":32.04,"sma_20":398.85,"sma_60":394.89,"sma_120":354.65},{"date":"2026-07-28","open":374.51,"high":386.66,"low":362.98,"close":385.73,"volume":1758625,"rsi_14":37.07,"sma_20":398.73,"sma_60":395.04,"sma_120":355.23},{"date":"2026-07-29","open":386.28,"high":388.73,"low":375.75,"close":375.98,"volume":1061353,"rsi_14":31.91,"sma_20":398.19,"sma_60":395.1,"sma_120":355.75},{"date":"2026-07-30","open":371.47,"high":378.17,"low":368.69,"close":376.4,"volume":783900,"rsi_14":33.17,"sma_20":396.2,"sma_60":395.17,"sma_120":356.2},{"date":"2026-07-31","open":376.01,"high":380.04,"low":373.16,"close":375.84,"volume":977238,"rsi_14":27.72,"sma_20":394.1,"sma_60":395.29,"sma_120":356.59},{"date":"2026-08-03","open":375.84,"high":383.81,"low":374.03,"close":382.77,"volume":1140044,"rsi_14":31.1,"sma_20":392.84,"sma_60":395.42,"sma_120":356.89},{"date":"2026-08-04","open":381.02,"high":382.74,"low":376.38,"close":378.0,"volume":1438049,"rsi_14":42.69,"sma_20":390.79,"sma_60":395.51,"sma_120":357.33},{"date":"2026-08-05","open":375.2,"high":392.43,"low":370.47,"close":391.24,"volume":1165501,"rsi_14":61.43,"sma_20":389.54,"sma_60":395.72,"sma_120":357.83},{"date":"2026-08-06","open":391.83,"high":392.74,"low":386.69,"close":391.4,"volume":910923},{"date":"2026-08-07","open":390.39,"high":395.7,"low":387.31,"close":394.2,"volume":942127,"rsi_14":58.13,"sma_20":387.0,"sma_60":395.9,"sma_120":358.69},{"date":"2026-08-10","open":395.31,"high":400.93,"low":395.01,"close":397.7,"volume":854594,"rsi_14":53.23,"sma_20":385.62,"sma_60":395.87,"sma_120":359.13},{"date":"2026-08-11","open":398.22,"high":403.33,"low":388.16,"close":390.37,"volume":907280},{"date":"2026-08-12","open":386.94,"high":399.16,"low":385.84,"close":399.14,"volume":786748,"rsi_14":64.6,"sma_20":384.24,"sma_60":395.87,"sma_120":359.92},{"date":"2026-08-13","open":400.8,"high":404.72,"low":397.63,"close":398.22,"volume":652286,"rsi_14":65.28,"sma_20":385.51,"sma_60":395.94,"sma_120":360.38},{"date":"2026-08-14","open":398.39,"high":402.3,"low":397.23,"close":400.32,"volume":730753,"rsi_14":66.0,"sma_20":386.87,"sma_60":395.91,"sma_120":360.92},{"date":"2026-08-17","open":396.82,"high":400.17,"low":388.12,"close":390.24,"volume":900652,"rsi_14":53.16,"sma_20":387.27,"sma_60":395.81,"sma_120":361.45},{"date":"2026-08-18","open":394.46,"high":402.72,"low":391.77,"close":398.27,"volume":950869,"rsi_14":66.01,"sma_20":387.51,"sma_60":395.95,"sma_120":362.01},{"date":"2026-08-19","open":398.44,"high":402.87,"low":395.35,"close":398.45,"volume":1123085,"rsi_14":65.89,"sma_20":387.98,"sma_60":396.01,"sma_120":362.64},{"date":"2026-08-20","open":394.39,"high":399.59,"low":393.81,"close":396.28,"volume":812918,"rsi_14":64.4,"sma_20":388.83,"sma_60":396.15,"sma_120":363.28},{"date":"2026-08-21","open":396.96,"high":404.49,"low":396.96,"close":400.54,"volume":771586,"rsi_14":63.04,"sma_20":389.98,"sma_60":396.3,"sma_120":364.16},{"date":"2026-08-24","open":401.17,"high":406.99,"low":398.32,"close":402.63,"volume":805539,"rsi_14":68.76,"sma_20":391.19,"sma_60":396.47,"sma_120":365.15},{"date":"2026-08-25","open":402.67,"high":402.67,"low":397.69,"close":398.87,"volume":933557},{"date":"2026-08-26","open":399.0,"high":410.29,"low":399.0,"close":402.54,"volume":683861,"rsi_14":59.34,"sma_20":393.17,"sma_60":396.56,"sma_120":367.01},{"date":"2026-08-27","open":397.36,"high":404.09,"low":395.22,"close":399.11,"volume":569338,"rsi_14":54.07,"sma_20":394.31,"sma_60":396.73,"sma_120":367.93},{"date":"2026-08-28","open":400.81,"high":403.15,"low":394.4,"close":394.43,"volume":561390,"rsi_14":47.34,"sma_20":395.24,"sma_60":396.78,"sma_120":368.88},{"date":"2026-08-31","open":393.94,"high":395.36,"low":390.8,"close":392.54,"volume":1090737},{"date":"2026-09-01","open":396.44,"high":404.82,"low":393.57,"close":403.04,"volume":1101998,"rsi_14":53.42,"sma_20":396.98,"sma_60":396.29,"sma_120":370.74},{"date":"2026-09-02","open":404.83,"high":409.0,"low":402.93,"close":405.84,"volume":980911,"rsi_14":56.39,"sma_20":397.71,"sma_60":396.09,"sma_120":371.72},{"date":"2026-09-03","open":408.93,"high":416.58,"low":403.0,"close":414.78,"volume":1225767,"rsi_14":60.88,"sma_20":398.88,"sma_60":395.92,"sma_120":372.74},{"date":"2026-09-04","open":411.12,"high":414.46,"low":406.33,"close":407.5,"volume":1132883,"rsi_14":63.55,"sma_20":399.54,"sma_60":395.97,"sma_120":373.71},{"date":"2026-09-08","open":401.02,"high":405.17,"low":399.73,"close":401.94,"volume":1174522,"rsi_14":53.08,"sma_20":399.76,"sma_60":396.02,"sma_120":374.59},{"date":"2026-09-09","open":403.53,"high":409.43,"low":391.4,"close":396.9,"volume":1207334,"rsi_14":49.06,"sma_20":400.09,"sma_60":395.91,"sma_120":375.44},{"date":"2026-09-10","open":407.38,"high":421.9,"low":406.0,"close":416.54,"volume":1904059,"rsi_14":62.1,"sma_20":400.95,"sma_60":396.14,"sma_120":376.49},{"date":"2026-09-11","open":420.0,"high":426.39,"low":413.09,"close":418.72,"volume":1359465,"rsi_14":61.13,"sma_20":401.97,"sma_60":396.49,"sma_120":377.55},{"date":"2026-09-14","open":422.54,"high":427.17,"low":420.28,"close":424.24,"volume":1116908,"rsi_14":62.78,"sma_20":403.18,"sma_60":397.04,"sma_120":378.67},{"date":"2026-09-15","open":423.0,"high":423.56,"low":415.81,"close":417.54,"volume":1475524,"rsi_14":60.59,"sma_20":404.53,"sma_60":397.53,"sma_120":379.73},{"date":"2026-09-16","open":417.0,"high":422.36,"low":411.66,"close":412.56,"volume":1118380,"rsi_14":55.62,"sma_20":405.25,"sma_60":397.82,"sma_120":380.7},{"date":"2026-09-17","open":414.59,"high":418.78,"low":411.71,"close":414.26,"volume":1189848},{"date":"2026-09-18","open":414.68,"high":415.36,"low":406.38,"close":410.95,"volume":2076302,"rsi_14":59.6,"sma_20":406.77,"sma_60":398.59,"sma_120":382.74},{"date":"2026-09-21","open":410.31,"high":411.48,"low":406.2,"close":409.31,"volume":933961,"rsi_14":59.77,"sma_20":407.21,"sma_60":398.96,"sma_120":383.78},{"date":"2026-09-22","open":412.07,"high":412.75,"low":401.38,"close":402.43,"volume":1117216},{"date":"2026-09-23","open":400.84,"high":404.39,"low":396.37,"close":398.56,"volume":1207565,"rsi_14":45.63,"sma_20":407.19,"sma_60":399.25,"sma_120":385.53},{"date":"2026-09-24","open":397.0,"high":400.97,"low":394.31,"close":398.25,"volume":1169492,"rsi_14":38.92,"sma_20":406.97,"sma_60":399.45,"sma_120":386.34},{"date":"2026-09-25","open":400.0,"high":405.13,"low":394.69,"close":396.09,"volume":1219207,"rsi_14":41.79,"sma_20":406.82,"sma_60":399.11,"sma_120":387.12},{"date":"2026-09-28","open":396.99,"high":400.17,"low":392.44,"close":394.59,"volume":1335625,"rsi_14":44.38,"sma_20":406.83,"sma_60":398.72,"sma_120":387.81},{"date":"2026-09-29","open":391.0,"high":395.44,"low":390.0,"close":392.73,"volume":934760},{"date":"2026-09-30","open":391.91,"high":396.14,"low":383.04,"close":388.82,"volume":1303668,"rsi_14":20.21,"sma_20":406.13,"sma_60":397.96,"sma_120":389.03},{"date":"2026-10-01","open":388.0,"high":390.37,"low":375.74,"close":381.67,"volume":1186849,"rsi_14":14.02,"sma_20":404.92,"sma_60":397.39,"sma_120":389.61},{"date":"2026-10-02","open":382.09,"high":388.04,"low":380.65,"close":386.43,"volume":892682,"rsi_14":12.73,"sma_20":403.5,"sma_60":396.82,"sma_120":390.2},{"date":"2026-10-05","open":387.67,"high":395.99,"low":385.0,"close":394.51,"volume":712109,"rsi_14":27.9,"sma_20":402.85,"sma_60":396.46,"sma_120":390.87},{"date":"2026-10-06","open":396.68,"high":400.97,"low":394.42,"close":400.09,"volume":1230161,"rsi_14":38.17,"sma_20":402.76,"sma_60":396.04,"sma_120":391.62},{"date":"2026-10-07","open":401.0,"high":410.54,"low":399.98,"close":404.31,"volume":904788},{"date":"2026-10-08","open":403.83,"high":407.37,"low":397.12,"close":400.94,"volume":786332,"rsi_14":40.96,"sma_20":402.35,"sma_60":395.85,"sma_120":393.0},{"date":"2026-10-09","open":401.92,"high":418.56,"low":400.94,"close":412.7,"volume":2077042,"rsi_14":52.59,"sma_20":402.05,"sma_60":396.51,"sma_120":393.78},{"date":"2026-10-12","open":415.0,"high":423.98,"low":413.69,"close":422.09,"volume":869493,"rsi_14":64.5,"sma_20":401.94,"sma_60":397.33,"sma_120":394.56},{"date":"2026-10-13","open":427.0,"high":433.89,"low":420.99,"close":425.27,"volume":1842847,"rsi_14":69.86,"sma_20":402.33,"sma_60":398.04,"sma_120":395.37},{"date":"2026-10-14","open":428.82,"high":434.0,"low":421.78,"close":428.09,"volume":2116185},{"date":"2026-10-15","open":429.0,"high":432.25,"low":424.87,"close":428.43,"volume":1517416,"rsi_14":73.74,"sma_20":403.8,"sma_60":399.28,"sma_120":396.75},{"date":"2026-10-16","open":433.34,"high":434.0,"low":426.72,"close":428.26,"volume":1220097,"rsi_14":75.28,"sma_20":404.68,"sma_60":400.09,"sma_120":397.35},{"date":"2026-10-19","open":427.19,"high":435.5,"low":425.0,"close":430.23,"volume":998327,"rsi_14":78.11,"sma_20":405.72,"sma_60":400.97,"sma_120":397.91},{"date":"2026-10-20","open":432.87,"high":440.67,"low":431.09,"close":440.18,"volume":1546831,"rsi_14":85.4,"sma_20":407.64,"sma_60":402.01,"sma_120":398.45},{"date":"2026-10-21","open":445.0,"high":450.69,"low":426.13,"close":434.13,"volume":2474825,"rsi_14":86.63,"sma_20":409.39,"sma_60":402.81,"sma_120":398.93},{"date":"2026-10-22","open":432.5,"high":449.95,"low":431.67,"close":445.28,"volume":1428121,"rsi_14":87.72,"sma_20":411.74,"sma_60":403.96,"sma_120":399.53}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":29.39,"pbr":1.84,"per":15.15,"roa":1.16,"roe":3.26,"grade":"C","comment":"PER 15.15배, ROE 3.26%","revenue":201113000000.0,"analysis":"PER 15.2배입니다. ROE 3.3%입니다. 시가총액 967.09억. 매출 2011.13억, 영업이익 70.62억.","eps_basis":"TTM","debt_ratio":0.6916649956553707,"market_cap":96698064566,"net_income":4963000000.0,"total_debt":31044000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":89.12,"total_assets":126438000000.0,"total_equity":44883000000.0,"profit_margin":2.47,"revenue_basis":"TTM","dividend_yield":1.75,"net_income_basis":"TTM","operating_income":7062000000.0,"operating_margin":3.51,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 88 과매수 구간"],"backtest_top3":[],"current_price":445.28,"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":124.49},{"date":"2016-10-25","close":124.5},{"date":"2016-10-26","close":124.17},{"date":"2016-10-27","close":123.49},{"date":"2016-10-28","close":121.62},{"date":"2016-10-31","close":121.86},{"date":"2016-11-01","close":117.42},{"date":"2016-11-02","close":122.99},{"date":"2016-11-03","close":120.03},{"date":"2016-11-04","close":119.29},{"date":"2016-11-07","close":123.49},{"date":"2016-11-08","close":126.84},{"date":"2016-11-09","close":128.75},{"date":"2016-11-10","close":133.86},{"date":"2016-11-11","close":133.68},{"date":"2016-11-14","close":138.6},{"date":"2016-11-15","close":138.42},{"date":"2016-11-16","close":138.39},{"date":"2016-11-17","close":137.88},{"date":"2016-11-18","close":135.35},{"date":"2016-11-21","close":137.36},{"date":"2016-11-22","close":141.31},{"date":"2016-11-23","close":143.62},{"date":"2016-11-25","close":144.74},{"date":"2016-11-28","close":143.24},{"date":"2016-11-29","close":145.28},{"date":"2016-11-30","close":142.53},{"date":"2016-12-01","close":145.17},{"date":"2016-12-02","close":145.1},{"date":"2016-12-05","close":144.09},{"date":"2016-12-06","close":143.55},{"date":"2016-12-07","close":145.2},{"date":"2016-12-08","close":146.61},{"date":"2016-12-09","close":145.88},{"date":"2016-12-12","close":145.79},{"date":"2016-12-13","close":146.58},{"date":"2016-12-14","close":144.69},{"date":"2016-12-15","close":143.67},{"date":"2016-12-16","close":145.46},{"date":"2016-12-19","close":144.88},{"date":"2016-12-20","close":147.66},{"date":"2016-12-21","close":144.98},{"date":"2016-12-22","close":144.58},{"date":"2016-12-23","close":146.02},{"date":"2016-12-27","close":145.68},{"date":"2016-12-28","close":144.26},{"date":"2016-12-29","close":144.76},{"date":"2016-12-30","close":143.77},{"date":"2017-01-03","close":143.24},{"date":"2017-01-04","close":143.05},{"date":"2017-01-05","close":144.57},{"date":"2017-01-06","close":144.35},{"date":"2017-01-09","close":142.79},{"date":"2017-01-10","close":146.34},{"date":"2017-01-11","close":145.83},{"date":"2017-01-12","close":148.19},{"date":"2017-01-13","close":148.53},{"date":"2017-01-17","close":146.75},{"date":"2017-01-18","close":147.22},{"date":"2017-01-19","close":148.11},{"date":"2017-01-20","close":150.63},{"date":"2017-01-23","close":150.16},{"date":"2017-01-24","close":150.23},{"date":"2017-01-25","close":153.71},{"date":"2017-01-26","close":152.4},{"date":"2017-01-27","close":153.35},{"date":"2017-01-30","close":154.18},{"date":"2017-01-31","close":154.14},{"date":"2017-02-01","close":160.79},{"date":"2017-02-02","close":157.66},{"date":"2017-02-03","close":159.08},{"date":"2017-02-06","close":156.81},{"date":"2017-02-07","close":158.59},{"date":"2017-02-08","close":158.6},{"date":"2017-02-09","close":161.68},{"date":"2017-02-10","close":162.32},{"date":"2017-02-13","close":163.52},{"date":"2017-02-14","close":163.32},{"date":"2017-02-15","close":162.69},{"date":"2017-02-16","close":163.77},{"date":"2017-02-17","close":160.25},{"date":"2017-02-21","close":164.22},{"date":"2017-02-22","close":163.27},{"date":"2017-02-23","close":163.92},{"date":"2017-02-24","close":163.83},{"date":"2017-02-27","close":164.91},{"date":"2017-02-28","close":164.82},{"date":"2017-03-01","close":166.97},{"date":"2017-03-02","close":165.97},{"date":"2017-03-03","close":166.0},{"date":"2017-03-06","close":165.84},{"date":"2017-03-07","close":166.01},{"date":"2017-03-08","close":165.65},{"date":"2017-03-09","close":166.18},{"date":"2017-03-10","close":166.41},{"date":"2017-03-13","close":167.24},{"date":"2017-03-14","close":165.18},{"date":"2017-03-15","close":169.2},{"date":"2017-03-16","close":168.42},{"date":"2017-03-17","close":168.27},{"date":"2017-03-20","close":167.59},{"date":"2017-03-21","close":166.99},{"date":"2017-03-22","close":166.44},{"date":"2017-03-23","close":165.38},{"date":"2017-03-24","close":162.75},{"date":"2017-03-27","close":162.19},{"date":"2017-03-28","close":164.6},{"date":"2017-03-29","close":164.98},{"date":"2017-03-30","close":167.08},{"date":"2017-03-31","close":165.38},{"date":"2017-04-03","close":166.49},{"date":"2017-04-04","close":165.7},{"date":"2017-04-05","close":164.75},{"date":"2017-04-06","close":165.92},{"date":"2017-04-07","close":166.26},{"date":"2017-04-10","close":167.44},{"date":"2017-04-11","close":167.43},{"date":"2017-04-12","close":166.43},{"date":"2017-04-13","close":164.99},{"date":"2017-04-17","close":166.94},{"date":"2017-04-18","close":166.37},{"date":"2017-04-19","close":166.79},{"date":"2017-04-20","close":168.07},{"date":"2017-04-21","close":167.8},{"date":"2017-04-24","close":168.41},{"date":"2017-04-25","close":172.46},{"date":"2017-04-26","close":179.03},{"date":"2017-04-27","close":178.3},{"date":"2017-04-28","close":177.89},{"date":"2017-05-01","close":179.2},{"date":"2017-05-02","close":181.27},{"date":"2017-05-03","close":179.94},{"date":"2017-05-04","close":179.89},{"date":"2017-05-05","close":180.3},{"date":"2017-05-08","close":179.83},{"date":"2017-05-09","close":177.73},{"date":"2017-05-10","close":180.13},{"date":"2017-05-11","close":182.72},{"date":"2017-05-12","close":181.44},{"date":"2017-05-15","close":182.3},{"date":"2017-05-16","close":180.81},{"date":"2017-05-17","close":176.12},{"date":"2017-05-18","close":176.69},{"date":"2017-05-19","close":176.41},{"date":"2017-05-22","close":176.5},{"date":"2017-05-23","close":177.71},{"date":"2017-05-24","close":180.08},{"date":"2017-05-25","close":181.5},{"date":"2017-05-26","close":183.08},{"date":"2017-05-30","close":183.32},{"date":"2017-05-31","close":182.35},{"date":"2017-06-01","close":187.69},{"date":"2017-06-02","close":187.58},{"date":"2017-06-05","close":186.69},{"date":"2017-06-06","close":187.65},{"date":"2017-06-07","close":188.33},{"date":"2017-06-08","close":187.59},{"date":"2017-06-09","close":186.92},{"date":"2017-06-12","close":186.74},{"date":"2017-06-13","close":187.16},{"date":"2017-06-14","close":188.77},{"date":"2017-06-15","close":188.75},{"date":"2017-06-16","close":189.96},{"date":"2017-06-19","close":192.74},{"date":"2017-06-20","close":192.0},{"date":"2017-06-21","close":192.07},{"date":"2017-06-22","close":193.36},{"date":"2017-06-23","close":190.17},{"date":"2017-06-26","close":188.15},{"date":"2017-06-27","close":187.41},{"date":"2017-06-28","close":187.92},{"date":"2017-06-29","close":187.17},{"date":"2017-06-30","close":188.13},{"date":"2017-07-03","close":189.6},{"date":"2017-07-05","close":191.25},{"date":"2017-07-06","close":190.28},{"date":"2017-07-07","close":191.61},{"date":"2017-07-10","close":192.12},{"date":"2017-07-11","close":192.1},{"date":"2017-07-12","close":193.54},{"date":"2017-07-13","close":192.55},{"date":"2017-07-14","close":192.56},{"date":"2017-07-17","close":192.09},{"date":"2017-07-18","close":189.45},{"date":"2017-07-19","close":190.29},{"date":"2017-07-20","close":190.69},{"date":"2017-07-21","close":190.65},{"date":"2017-07-24","close":191.0},{"date":"2017-07-25","close":190.58},{"date":"2017-07-26","close":184.99},{"date":"2017-07-27","close":183.52},{"date":"2017-07-28","close":187.79},{"date":"2017-07-31","close":186.21},{"date":"2017-08-01","close":186.67},{"date":"2017-08-02","close":188.95},{"date":"2017-08-03","close":191.44},{"date":"2017-08-04","close":190.48},{"date":"2017-08-07","close":190.61},{"date":"2017-08-08","close":191.98},{"date":"2017-08-09","close":192.85},{"date":"2017-08-10","close":189.72},{"date":"2017-08-11","close":189.43},{"date":"2017-08-14","close":191.31},{"date":"2017-08-15","close":192.99},{"date":"2017-08-16","close":193.35},{"date":"2017-08-17","close":191.96},{"date":"2017-08-18","close":191.02},{"date":"2017-08-21","close":192.97},{"date":"2017-08-22","close":194.95},{"date":"2017-08-23","close":195.23},{"date":"2017-08-24","close":192.9},{"date":"2017-08-25","close":192.68},{"date":"2017-08-28","close":193.48},{"date":"2017-08-29","close":193.83},{"date":"2017-08-30","close":191.5},{"date":"2017-08-31","close":196.04},{"date":"2017-09-01","close":197.43},{"date":"2017-09-05","close":197.18},{"date":"2017-09-06","close":193.65},{"date":"2017-09-07","close":192.64},{"date":"2017-09-08","close":193.85},{"date":"2017-09-11","close":195.95},{"date":"2017-09-12","close":189.24},{"date":"2017-09-13","close":189.72},{"date":"2017-09-14","close":186.75},{"date":"2017-09-15","close":186.59},{"date":"2017-09-18","close":185.0},{"date":"2017-09-19","close":181.44},{"date":"2017-09-20","close":183.49},{"date":"2017-09-21","close":183.5},{"date":"2017-09-22","close":182.86},{"date":"2017-09-25","close":181.5},{"date":"2017-09-26","close":184.28},{"date":"2017-09-27","close":186.45},{"date":"2017-09-28","close":189.78},{"date":"2017-09-29","close":189.88},{"date":"2017-10-02","close":191.11},{"date":"2017-10-03","close":193.23},{"date":"2017-10-04","close":193.42},{"date":"2017-10-05","close":192.92},{"date":"2017-10-06","close":193.22},{"date":"2017-10-09","close":190.74},{"date":"2017-10-10","close":188.64},{"date":"2017-10-11","close":189.89},{"date":"2017-10-12","close":189.74},{"date":"2017-10-13","close":183.83},{"date":"2017-10-16","close":183.76},{"date":"2017-10-17","close":187.26},{"date":"2017-10-18","close":191.79},{"date":"2017-10-19","close":193.2},{"date":"2017-10-20","close":194.69},{"date":"2017-10-23","close":195.64},{"date":"2017-10-24","close":195.25},{"date":"2017-10-25","close":205.71},{"date":"2017-10-26","close":206.91},{"date":"2017-10-27","close":211.34},{"date":"2017-10-30","close":209.46},{"date":"2017-10-31","close":209.21},{"date":"2017-11-01","close":209.53},{"date":"2017-11-02","close":210.59},{"date":"2017-11-03","close":211.8},{"date":"2017-11-06","close":216.3},{"date":"2017-11-07","close":217.47},{"date":"2017-11-08","close":216.87},{"date":"2017-11-09","close":215.98},{"date":"2017-11-10","close":218.27},{"date":"2017-11-13","close":218.46},{"date":"2017-11-14","close":218.45},{"date":"2017-11-15","close":218.2},{"date":"2017-11-16","close":220.89},{"date":"2017-11-17","close":220.83},{"date":"2017-11-20","close":219.5},{"date":"2017-11-21","close":220.02},{"date":"2017-11-22","close":220.42},{"date":"2017-11-24","close":220.39},{"date":"2017-11-27","close":220.03},{"date":"2017-11-28","close":222.28},{"date":"2017-11-29","close":227.31},{"date":"2017-11-30","close":234.96},{"date":"2017-12-01","close":232.34},{"date":"2017-12-04","close":224.95},{"date":"2017-12-05","close":223.49},{"date":"2017-12-06","close":222.71},{"date":"2017-12-07","close":223.64},{"date":"2017-12-08","close":224.85},{"date":"2017-12-11","close":226.02},{"date":"2017-12-12","close":228.75},{"date":"2017-12-13","close":232.06},{"date":"2017-12-14","close":227.12},{"date":"2017-12-15","close":226.21},{"date":"2017-12-18","close":227.02},{"date":"2017-12-19","close":227.99},{"date":"2017-12-20","close":227.92},{"date":"2017-12-21","close":225.08},{"date":"2017-12-22","close":225.6},{"date":"2017-12-26","close":225.43},{"date":"2017-12-27","close":225.24},{"date":"2017-12-28","close":227.04},{"date":"2017-12-29","close":225.01},{"date":"2018-01-02","close":201.4896},{"date":"2018-01-03","close":204.2979},{"date":"2018-01-04","close":205.243},{"date":"2018-01-05","close":208.9251},{"date":"2018-01-08","close":206.6784},{"date":"2018-01-09","close":209.2104},{"date":"2018-01-10","close":208.5239},{"date":"2018-01-11","close":209.5135},{"date":"2018-01-12","close":213.8108},{"date":"2018-01-16","close":215.5315},{"date":"2018-01-17","close":222.1289},{"date":"2018-01-18","close":222.5747},{"date":"2018-01-19","close":222.9402},{"date":"2018-01-22","close":223.3325},{"date":"2018-01-23","close":223.3325},{"date":"2018-01-24","close":225.5525},{"date":"2018-01-25","close":224.0903},{"date":"2018-01-26","close":230.1885},{"date":"2018-01-29","close":229.1454},{"date":"2018-01-30","close":217.0382},{"date":"2018-01-31","close":220.9699},{"date":"2018-02-01","close":217.475},{"date":"2018-02-02","close":213.2401},{"date":"2018-02-05","close":205.457},{"date":"2018-02-06","close":209.362},{"date":"2018-02-07","close":212.5805},{"date":"2018-02-08","close":205.564},{"date":"2018-02-09","close":206.5803},{"date":"2018-02-12","close":207.5254},{"date":"2018-02-13","close":208.1316},{"date":"2018-02-14","close":209.5314},{"date":"2018-02-15","close":206.8924},{"date":"2018-02-16","close":209.5314},{"date":"2018-02-20","close":207.035},{"date":"2018-02-21","close":206.8656},{"date":"2018-02-22","close":208.3367},{"date":"2018-02-23","close":209.7275},{"date":"2018-02-26","close":212.3843},{"date":"2018-02-27","close":211.4838},{"date":"2018-02-28","close":209.8523},{"date":"2018-03-01","close":206.8745},{"date":"2018-03-02","close":207.8018},{"date":"2018-03-05","close":206.8745},{"date":"2018-03-06","close":207.5075},{"date":"2018-03-07","close":206.7141},{"date":"2018-03-08","close":204.6389},{"date":"2018-03-09","close":208.2257},{"date":"2018-03-12","close":205.596},{"date":"2018-03-13","close":205.918},{"date":"2018-03-14","close":204.8536},{"date":"2018-03-15","close":205.7212},{"date":"2018-03-16","close":204.0307},{"date":"2018-03-19","close":203.9234},{"date":"2018-03-20","close":205.7033},{"date":"2018-03-21","close":202.1345},{"date":"2018-03-22","close":195.7482},{"date":"2018-03-23","close":192.8681},{"date":"2018-03-26","close":197.7428},{"date":"2018-03-27","close":196.276},{"date":"2018-03-28","close":198.1006},{"date":"2018-03-29","close":196.5085},{"date":"2018-04-02","close":196.8931},{"date":"2018-04-03","close":203.494},{"date":"2018-04-04","close":204.308},{"date":"2018-04-05","close":206.3742},{"date":"2018-04-06","close":201.0523},{"date":"2018-04-09","close":199.3439},{"date":"2018-04-10","close":201.2043},{"date":"2018-04-11","close":197.0631},{"date":"2018-04-12","close":197.1883},{"date":"2018-04-13","close":198.5836},{"date":"2018-04-16","close":201.4906},{"date":"2018-04-17","close":205.2919},{"date":"2018-04-18","close":206.3026},{"date":"2018-04-19","close":203.6372},{"date":"2018-04-20","close":202.2061},{"date":"2018-04-23","close":203.2168},{"date":"2018-04-24","close":201.249},{"date":"2018-04-25","close":213.6281},{"date":"2018-04-26","close":211.9823},{"date":"2018-04-27","close":213.9053},{"date":"2018-04-30","close":211.0789},{"date":"2018-05-01","close":210.6675},{"date":"2018-05-02","close":204.9878},{"date":"2018-05-03","close":206.4099},{"date":"2018-05-04","close":208.5656},{"date":"2018-05-07","close":205.0594},{"date":"2018-05-08","close":200.444},{"date":"2018-05-09","close":198.36},{"date":"2018-05-10","close":201.8483},{"date":"2018-05-11","close":207.5548},{"date":"2018-05-14","close":207.7874},{"date":"2018-05-15","close":206.4994},{"date":"2018-05-16","close":207.8679},{"date":"2018-05-17","close":207.3223},{"date":"2018-05-18","close":207.3938},{"date":"2018-05-21","close":208.986},{"date":"2018-05-22","close":209.2364},{"date":"2018-05-23","close":207.5638},{"date":"2018-05-24","close":206.2758},{"date":"2018-05-25","close":207.8589},{"date":"2018-05-29","close":205.0862},{"date":"2018-05-30","close":207.1345},{"date":"2018-05-31","close":198.0469},{"date":"2018-06-01","close":198.1185},{"date":"2018-06-04","close":201.4637},{"date":"2018-06-05","close":203.8161},{"date":"2018-06-06","close":203.8071},{"date":"2018-06-07","close":206.0327},{"date":"2018-06-08","close":204.875},{"date":"2018-06-11","close":208.4915},{"date":"2018-06-12","close":207.9082},{"date":"2018-06-13","close":212.0542},{"date":"2018-06-14","close":216.936},{"date":"2018-06-15","close":220.005},{"date":"2018-06-18","close":219.0},{"date":"2018-06-19","close":219.4038},{"date":"2018-06-20","close":218.9192},{"date":"2018-06-21","close":218.1385},{"date":"2018-06-22","close":219.7},{"date":"2018-06-25","close":218.3718},{"date":"2018-06-26","close":216.5143},{"date":"2018-06-27","close":215.8591},{"date":"2018-06-28","close":214.7194},{"date":"2018-06-29","close":213.6066},{"date":"2018-07-02","close":213.8221},{"date":"2018-07-03","close":214.2348},{"date":"2018-07-05","close":215.4194},{"date":"2018-07-06","close":217.3039},{"date":"2018-07-09","close":223.1729},{"date":"2018-07-10","close":223.9177},{"date":"2018-07-11","close":223.9715},{"date":"2018-07-12","close":224.869},{"date":"2018-07-13","close":224.8061},{"date":"2018-07-16","close":222.8049},{"date":"2018-07-17","close":220.7858},{"date":"2018-07-18","close":223.1191},{"date":"2018-07-19","close":223.128},{"date":"2018-07-20","close":223.0203},{"date":"2018-07-23","close":223.2985},{"date":"2018-07-24","close":220.8307},{"date":"2018-07-25","close":222.4908},{"date":"2018-07-26","close":221.7281},{"date":"2018-07-27","close":223.8818},{"date":"2018-07-30","close":226.3317},{"date":"2018-07-31","close":227.0407},{"date":"2018-08-01","close":226.3856},{"date":"2018-08-02","close":230.2085},{"date":"2018-08-03","close":231.4828},{"date":"2018-08-06","close":231.6443},{"date":"2018-08-07","close":231.5007},{"date":"2018-08-08","close":233.807},{"date":"2018-08-09","close":234.3365},{"date":"2018-08-10","close":233.3583},{"date":"2018-08-13","close":235.9608},{"date":"2018-08-14","close":237.7825},{"date":"2018-08-15","close":237.0645},{"date":"2018-08-16","close":239.1824},{"date":"2018-08-17","close":236.8671},{"date":"2018-08-20","close":236.1672},{"date":"2018-08-21","close":235.6557},{"date":"2018-08-22","close":235.9608},{"date":"2018-08-23","close":237.1633},{"date":"2018-08-24","close":238.1503},{"date":"2018-08-27","close":238.9132},{"date":"2018-08-28","close":239.3439},{"date":"2018-08-29","close":239.7208},{"date":"2018-08-30","close":237.8184},{"date":"2018-08-31","close":237.5671},{"date":"2018-09-04","close":236.6428},{"date":"2018-09-05","close":240.367},{"date":"2018-09-06","close":243.0951},{"date":"2018-09-07","close":244.6789},{"date":"2018-09-10","close":236.3009},{"date":"2018-09-11","close":237.7227},{"date":"2018-09-12","close":239.6755},{"date":"2018-09-13","close":243.275},{"date":"2018-09-14","close":243.671},{"date":"2018-09-17","close":242.6361},{"date":"2018-09-18","close":243.842},{"date":"2018-09-19","close":244.6339},{"date":"2018-09-20","close":246.6766},{"date":"2018-09-21","close":245.2367},{"date":"2018-09-24","close":245.8757},{"date":"2018-09-25","close":243.194},{"date":"2018-09-26","close":242.4831},{"date":"2018-09-27","close":244.4448},{"date":"2018-09-28","close":246.6136},{"date":"2018-10-01","close":248.5483},{"date":"2018-10-02","close":248.4763},{"date":"2018-10-03","close":248.5844},{"date":"2018-10-04","close":247.4595},{"date":"2018-10-05","close":248.2964},{"date":"2018-10-08","close":249.6192},{"date":"2018-10-09","close":251.2299},{"date":"2018-10-10","close":245.3537},{"date":"2018-10-11","close":241.6372},{"date":"2018-10-12","close":244.2379},{"date":"2018-10-15","close":240.6114},{"date":"2018-10-16","close":250.546},{"date":"2018-10-17","close":251.5899},{"date":"2018-10-18","close":253.0388},{"date":"2018-10-19","close":251.2029},{"date":"2018-10-22","close":248.1254},{"date":"2018-10-23","close":246.6495},{"date":"2018-10-24","close":238.8566},{"date":"2018-10-25","close":243.8059},{"date":"2018-10-26","close":239.1445},{"date":"2018-10-29","close":237.1378},{"date":"2018-10-30","close":238.9106},{"date":"2018-10-31","close":247.9815},{"date":"2018-11-01","close":239.3065},{"date":"2018-11-02","close":241.1693},{"date":"2018-11-05","close":242.2311},{"date":"2018-11-06","close":244.7779},{"date":"2018-11-07","close":260.9128},{"date":"2018-11-08","close":258.6},{"date":"2018-11-09","close":258.321},{"date":"2018-11-12","close":254.3706},{"date":"2018-11-13","close":252.1929},{"date":"2018-11-14","close":252.058},{"date":"2018-11-15","close":255.6935},{"date":"2018-11-16","close":257.6642},{"date":"2018-11-19","close":253.5788},{"date":"2018-11-20","close":250.0421},{"date":"2018-11-21","close":251.023},{"date":"2018-11-23","close":252.6338},{"date":"2018-11-26","close":253.1647},{"date":"2018-11-27","close":253.8396},{"date":"2018-11-28","close":262.1366},{"date":"2018-11-29","close":262.9195},{"date":"2018-11-30","close":261.0297},{"date":"2018-12-03","close":266.591},{"date":"2018-12-04","close":264.2634},{"date":"2018-12-06","close":259.2924},{"date":"2018-12-07","close":253.0856},{"date":"2018-12-10","close":249.5941},{"date":"2018-12-11","close":249.2152},{"date":"2018-12-12","close":251.3082},{"date":"2018-12-13","close":253.0134},{"date":"2018-12-14","close":248.6199},{"date":"2018-12-17","close":240.5995},{"date":"2018-12-18","close":233.9866},{"date":"2018-12-19","close":232.4078},{"date":"2018-12-20","close":227.4459},{"date":"2018-12-21","close":227.3106},{"date":"2018-12-24","close":224.6402},{"date":"2018-12-26","close":234.0227},{"date":"2018-12-27","close":235.358},{"date":"2018-12-28","close":233.734},{"date":"2018-12-31","close":236.9368},{"date":"2019-01-02","close":230.0712},{"date":"2019-01-03","close":224.1169},{"date":"2019-01-04","close":225.4611},{"date":"2019-01-07","close":225.8581},{"date":"2019-01-08","close":225.0552},{"date":"2019-01-09","close":226.7603},{"date":"2019-01-10","close":227.5902},{"date":"2019-01-11","close":231.5327},{"date":"2019-01-14","close":230.1614},{"date":"2019-01-15","close":234.8798},{"date":"2019-01-16","close":236.2962},{"date":"2019-01-17","close":236.2692},{"date":"2019-01-18","close":240.0853},{"date":"2019-01-22","close":238.687},{"date":"2019-01-23","close":241.8716},{"date":"2019-01-24","close":239.6162},{"date":"2019-01-25","close":246.0035},{"date":"2019-01-28","close":243.5947},{"date":"2019-01-29","close":246.0306},{"date":"2019-01-30","close":268.4495},{"date":"2019-01-31","close":273.3573},{"date":"2019-02-01","close":273.619},{"date":"2019-02-04","close":274.4489},{"date":"2019-02-05","close":273.8534},{"date":"2019-02-06","close":280.8995},{"date":"2019-02-07","close":277.9133},{"date":"2019-02-08","close":274.485},{"date":"2019-02-11","close":272.6085},{"date":"2019-02-12","close":276.4608},{"date":"2019-02-13","close":275.7932},{"date":"2019-02-14","close":278.0215},{"date":"2019-02-15","close":281.0978},{"date":"2019-02-19","close":281.1159},{"date":"2019-02-20","close":282.3338},{"date":"2019-02-21","close":280.8453},{"date":"2019-02-22","close":285.7982},{"date":"2019-02-25","close":283.642},{"date":"2019-02-26","close":286.3665},{"date":"2019-02-27","close":276.127},{"date":"2019-02-28","close":271.3093},{"date":"2019-03-01","close":277.5794},{"date":"2019-03-04","close":263.9658},{"date":"2019-03-05","close":269.469},{"date":"2019-03-06","close":265.6527},{"date":"2019-03-07","close":262.9102},{"date":"2019-03-08","close":266.176},{"date":"2019-03-11","close":267.0151},{"date":"2019-03-12","close":267.9263},{"date":"2019-03-13","close":273.9076},{"date":"2019-03-14","close":275.5676},{"date":"2019-03-15","close":274.0751},{"date":"2019-03-18","close":278.8059},{"date":"2019-03-19","close":278.5887},{"date":"2019-03-20","close":274.0841},{"date":"2019-03-21","close":275.7576},{"date":"2019-03-22","close":272.7274},{"date":"2019-03-25","close":269.3263},{"date":"2019-03-26","close":260.7784},{"date":"2019-03-27","close":255.9843},{"date":"2019-03-28","close":255.3964},{"date":"2019-03-29","close":259.5845},{"date":"2019-04-01","close":260.8056},{"date":"2019-04-02","close":260.688},{"date":"2019-04-03","close":260.1995},{"date":"2019-04-04","close":263.4015},{"date":"2019-04-05","close":265.3101},{"date":"2019-04-08","close":261.8639},{"date":"2019-04-09","close":262.4065},{"date":"2019-04-10","close":260.5432},{"date":"2019-04-11","close":249.915},{"date":"2019-04-12","close":228.7125},{"date":"2019-04-15","close":237.7851},{"date":"2019-04-16","close":221.7295},{"date":"2019-04-17","close":213.6972},{"date":"2019-04-18","close":216.7455},{"date":"2019-04-22","close":220.7074},{"date":"2019-04-23","close":226.7135},{"date":"2019-04-24","close":227.0391},{"date":"2019-04-25","close":231.4804},{"date":"2019-04-26","close":240.969},{"date":"2019-04-29","close":240.8695},{"date":"2019-04-30","close":237.9207},{"date":"2019-05-01","close":235.8312},{"date":"2019-05-02","close":236.6182},{"date":"2019-05-03","close":236.7177},{"date":"2019-05-06","close":243.0495},{"date":"2019-05-07","close":239.6031},{"date":"2019-05-08","close":239.386},{"date":"2019-05-09","close":240.6524},{"date":"2019-05-10","close":242.6967},{"date":"2019-05-13","close":236.2654},{"date":"2019-05-14","close":236.383},{"date":"2019-05-15","close":233.9589},{"date":"2019-05-16","close":238.6353},{"date":"2019-05-17","close":239.766},{"date":"2019-05-20","close":240.8876},{"date":"2019-05-21","close":250.6114},{"date":"2019-05-22","close":250.6838},{"date":"2019-05-23","close":251.2083},{"date":"2019-05-24","close":250.7833},{"date":"2019-05-28","close":246.2697},{"date":"2019-05-29","close":249.2637},{"date":"2019-05-30","close":251.2988},{"date":"2019-05-31","close":251.4436},{"date":"2019-06-03","close":250.0506},{"date":"2019-06-04","close":253.0989},{"date":"2019-06-05","close":250.4847},{"date":"2019-06-06","close":251.0094},{"date":"2019-06-07","close":252.3066},{"date":"2019-06-10","close":255.9443},{"date":"2019-06-11","close":257.1327},{"date":"2019-06-12","close":255.0009},{"date":"2019-06-13","close":258.6295},{"date":"2019-06-14","close":258.8291},{"date":"2019-06-17","close":260.7614},{"date":"2019-06-18","close":261.5595},{"date":"2019-06-19","close":264.0452},{"date":"2019-06-20","close":264.1904},{"date":"2019-06-21","close":266.4855},{"date":"2019-06-24","close":263.5554},{"date":"2019-06-25","close":258.7021},{"date":"2019-06-26","close":252.9507},{"date":"2019-06-27","close":256.1983},{"date":"2019-06-28","close":256.0078},{"date":"2019-07-01","close":256.4705},{"date":"2019-07-02","close":254.6017},{"date":"2019-07-03","close":256.5249},{"date":"2019-07-05","close":257.686},{"date":"2019-07-08","close":258.3029},{"date":"2019-07-09","close":257.7767},{"date":"2019-07-10","close":261.1877},{"date":"2019-07-11","close":275.6658},{"date":"2019-07-12","close":281.653},{"date":"2019-07-15","close":278.36},{"date":"2019-07-16","close":277.0538},{"date":"2019-07-17","close":276.4007},{"date":"2019-07-18","close":276.2918},{"date":"2019-07-19","close":274.0693},{"date":"2019-07-22","close":273.7608},{"date":"2019-07-23","close":274.4956},{"date":"2019-07-24","close":262.0857},{"date":"2019-07-25","close":266.6578},{"date":"2019-07-26","close":272.1279},{"date":"2019-07-29","close":270.622},{"date":"2019-07-30","close":271.8195},{"date":"2019-07-31","close":267.2566},{"date":"2019-08-01","close":265.7507},{"date":"2019-08-02","close":263.5917},{"date":"2019-08-05","close":257.287},{"date":"2019-08-06","close":264.018},{"date":"2019-08-07","close":259.8996},{"date":"2019-08-08","close":261.8498},{"date":"2019-08-09","close":260.6525},{"date":"2019-08-12","close":255.8172},{"date":"2019-08-13","close":260.2624},{"date":"2019-08-14","close":247.5621},{"date":"2019-08-15","close":248.6599},{"date":"2019-08-16","close":249.9571},{"date":"2019-08-19","close":248.025},{"date":"2019-08-20","close":241.8199},{"date":"2019-08-21","close":243.0083},{"date":"2019-08-22","close":236.8215},{"date":"2019-08-23","close":236.2047},{"date":"2019-08-26","close":236.3226},{"date":"2019-08-27","close":227.9677},{"date":"2019-08-28","close":230.2447},{"date":"2019-08-29","close":235.6695},{"date":"2019-08-30","close":237.2388},{"date":"2019-09-03","close":234.1363},{"date":"2019-09-04","close":230.6257},{"date":"2019-09-05","close":227.8951},{"date":"2019-09-06","close":226.226},{"date":"2019-09-09","close":227.9278},{"date":"2019-09-10","close":229.8754},{"date":"2019-09-11","close":227.3453},{"date":"2019-09-12","close":225.8438},{"date":"2019-09-13","close":230.3213},{"date":"2019-09-16","close":235.3267},{"date":"2019-09-17","close":234.1527},{"date":"2019-09-18","close":229.1473},{"date":"2019-09-19","close":232.4782},{"date":"2019-09-20","close":229.4203},{"date":"2019-09-23","close":228.7924},{"date":"2019-09-24","close":225.871},{"date":"2019-09-25","close":222.0578},{"date":"2019-09-26","close":217.3255},{"date":"2019-09-27","close":216.3153},{"date":"2019-09-30","close":218.5085},{"date":"2019-10-01","close":216.9978},{"date":"2019-10-02","close":216.5064},{"date":"2019-10-03","close":216.8067},{"date":"2019-10-04","close":220.0466},{"date":"2019-10-07","close":219.3549},{"date":"2019-10-08","close":214.3404},{"date":"2019-10-09","close":216.8249},{"date":"2019-10-10","close":215.8966},{"date":"2019-10-11","close":216.1878},{"date":"2019-10-14","close":213.7034},{"date":"2019-10-15","close":226.5536},{"date":"2019-10-16","close":222.9861},{"date":"2019-10-17","close":226.8357},{"date":"2019-10-18","close":226.9722},{"date":"2019-10-21","close":230.3122},{"date":"2019-10-22","close":236.8465},{"date":"2019-10-23","close":239.8134},{"date":"2019-10-24","close":236.1548},{"date":"2019-10-25","close":239.413},{"date":"2019-10-28","close":243.5993},{"date":"2019-10-29","close":248.1222},{"date":"2019-10-30","close":248.8687},{"date":"2019-10-31","close":244.8825},{"date":"2019-11-01","close":246.4023},{"date":"2019-11-04","close":247.2851},{"date":"2019-11-05","close":248.45},{"date":"2019-11-06","close":252.3814},{"date":"2019-11-07","close":254.6111},{"date":"2019-11-08","close":256.7225},{"date":"2019-11-11","close":254.0469},{"date":"2019-11-12","close":258.1605},{"date":"2019-11-13","close":258.2241},{"date":"2019-11-14","close":256.6497},{"date":"2019-11-15","close":271.038},{"date":"2019-11-18","close":267.5615},{"date":"2019-11-19","close":266.3966},{"date":"2019-11-20","close":266.3784},{"date":"2019-11-21","close":267.3157},{"date":"2019-11-22","close":265.5866},{"date":"2019-11-25","close":267.4614},{"date":"2019-11-26","close":261.4094},{"date":"2019-11-27","close":263.4207},{"date":"2019-11-29","close":262.7018},{"date":"2019-12-02","close":261.5823},{"date":"2019-12-03","close":260.4538},{"date":"2019-12-04","close":262.27},{"date":"2019-12-05","close":261.2843},{"date":"2019-12-06","close":260.3443},{"date":"2019-12-09","close":257.6612},{"date":"2019-12-10","close":259.0484},{"date":"2019-12-11","close":256.0823},{"date":"2019-12-12","close":259.5685},{"date":"2019-12-13","close":259.2947},{"date":"2019-12-16","close":266.2856},{"date":"2019-12-17","close":265.3364},{"date":"2019-12-18","close":267.5631},{"date":"2019-12-19","close":272.1628},{"date":"2019-12-20","close":276.5251},{"date":"2019-12-23","close":276.6893},{"date":"2019-12-24","close":277.8941},{"date":"2019-12-26","close":278.1314},{"date":"2019-12-27","close":279.6463},{"date":"2019-12-30","close":278.6332},{"date":"2019-12-31","close":275.6399},{"date":"2020-01-02","close":274.5812},{"date":"2020-01-03","close":270.9399},{"date":"2020-01-06","close":274.1979},{"date":"2020-01-07","close":273.3675},{"date":"2020-01-08","close":280.6137},{"date":"2020-01-09","close":279.6372},{"date":"2020-01-10","close":280.8509},{"date":"2020-01-13","close":270.8121},{"date":"2020-01-14","close":270.9399},{"date":"2020-01-15","close":275.2018},{"date":"2020-01-16","close":278.396},{"date":"2020-01-17","close":278.7063},{"date":"2020-01-21","close":279.2538},{"date":"2020-01-22","close":276.9906},{"date":"2020-01-23","close":277.8029},{"date":"2020-01-24","close":271.305},{"date":"2020-01-27","close":258.9936},{"date":"2020-01-28","close":264.953},{"date":"2020-01-29","close":249.0642},{"date":"2020-01-30","close":242.6576},{"date":"2020-01-31","close":242.101},{"date":"2020-02-03","close":243.1505},{"date":"2020-02-04","close":249.4841},{"date":"2020-02-05","close":262.2243},{"date":"2020-02-06","close":257.6612},{"date":"2020-02-07","close":252.3223},{"date":"2020-02-10","close":252.3863},{"date":"2020-02-11","close":255.4527},{"date":"2020-02-12","close":270.1367},{"date":"2020-02-13","close":272.756},{"date":"2020-02-14","close":271.7978},{"date":"2020-02-18","close":276.0232},{"date":"2020-02-19","close":277.4925},{"date":"2020-02-20","close":268.2567},{"date":"2020-02-21","close":268.9595},{"date":"2020-02-24","close":253.2532},{"date":"2020-02-25","close":244.0357},{"date":"2020-02-26","close":244.7202},{"date":"2020-02-27","close":235.3293},{"date":"2020-02-28","close":234.6265},{"date":"2020-03-02","close":247.5676},{"date":"2020-03-03","close":233.9786},{"date":"2020-03-04","close":270.5201},{"date":"2020-03-05","close":262.0692},{"date":"2020-03-06","close":257.5334},{"date":"2020-03-09","close":246.2443},{"date":"2020-03-10","close":261.0562},{"date":"2020-03-11","close":257.0771},{"date":"2020-03-12","close":233.8234},{"date":"2020-03-13","close":247.637},{"date":"2020-03-16","close":205.2253},{"date":"2020-03-17","close":218.3061},{"date":"2020-03-18","close":189.5796},{"date":"2020-03-19","close":184.0011},{"date":"2020-03-20","close":175.5004},{"date":"2020-03-23","close":160.0105},{"date":"2020-03-24","close":180.3095},{"date":"2020-03-25","close":198.1994},{"date":"2020-03-26","close":215.8786},{"date":"2020-03-27","close":204.236},{"date":"2020-03-30","close":211.2161},{"date":"2020-03-31","close":207.9733},{"date":"2020-04-01","close":196.3032},{"date":"2020-04-02","close":193.6376},{"date":"2020-04-03","close":186.227},{"date":"2020-04-06","close":206.7642},{"date":"2020-04-07","close":205.2344},{"date":"2020-04-08","close":226.2754},{"date":"2020-04-09","close":222.0984},{"date":"2020-04-13","close":220.3305},{"date":"2020-04-14","close":230.8464},{"date":"2020-04-15","close":229.4357},{"date":"2020-04-16","close":249.011},{"date":"2020-04-17","close":245.3287},{"date":"2020-04-20","close":241.0967},{"date":"2020-04-21","close":228.4281},{"date":"2020-04-22","close":240.8768},{"date":"2020-04-23","close":239.5852},{"date":"2020-04-24","close":241.9394},{"date":"2020-04-27","close":247.3806},{"date":"2020-04-28","close":245.6951},{"date":"2020-04-29","close":257.0446},{"date":"2020-04-30","close":257.1544},{"date":"2020-05-01","close":246.9317},{"date":"2020-05-04","close":248.2416},{"date":"2020-05-05","close":251.9698},{"date":"2020-05-06","close":247.8935},{"date":"2020-05-07","close":243.4142},{"date":"2020-05-08","close":251.292},{"date":"2020-05-11","close":249.4965},{"date":"2020-05-12","close":250.037},{"date":"2020-05-13","close":245.3104},{"date":"2020-05-14","close":250.3301},{"date":"2020-05-15","close":254.7362},{"date":"2020-05-18","close":256.4492},{"date":"2020-05-19","close":257.4934},{"date":"2020-05-20","close":256.4858},{"date":"2020-05-21","close":255.2766},{"date":"2020-05-22","close":253.8385},{"date":"2020-05-26","close":259.6186},{"date":"2020-05-27","close":263.1269},{"date":"2020-05-28","close":266.9009},{"date":"2020-05-29","close":269.4108},{"date":"2020-06-01","close":265.6735},{"date":"2020-06-02","close":269.4933},{"date":"2020-06-03","close":264.9773},{"date":"2020-06-04","close":258.4003},{"date":"2020-06-05","close":263.7132},{"date":"2020-06-08","close":275.3467},{"date":"2020-06-09","close":267.4163},{"date":"2020-06-10","close":265.1466},{"date":"2020-06-11","close":243.0925},{"date":"2020-06-12","close":244.1951},{"date":"2020-06-15","close":241.0616},{"date":"2020-06-16","close":245.7481},{"date":"2020-06-17","close":244.1768},{"date":"2020-06-18","close":244.0021},{"date":"2020-06-19","close":244.8291},{"date":"2020-06-22","close":243.7081},{"date":"2020-06-23","close":247.1816},{"date":"2020-06-24","close":236.4486},{"date":"2020-06-25","close":239.8394},{"date":"2020-06-26","close":234.9231},{"date":"2020-06-29","close":238.2497},{"date":"2020-06-30","close":241.659},{"date":"2020-07-01","close":246.8967},{"date":"2020-07-02","close":245.353},{"date":"2020-07-06","close":247.1908},{"date":"2020-07-07","close":243.414},{"date":"2020-07-08","close":241.2546},{"date":"2020-07-09","close":234.3259},{"date":"2020-07-10","close":234.3259},{"date":"2020-07-13","close":236.6967},{"date":"2020-07-14","close":242.1091},{"date":"2020-07-15","close":245.6103},{"date":"2020-07-16","close":242.6789},{"date":"2020-07-17","close":244.7741},{"date":"2020-07-20","close":238.0016},{"date":"2020-07-21","close":244.1676},{"date":"2020-07-22","close":246.3546},{"date":"2020-07-23","close":248.0454},{"date":"2020-07-24","close":248.56},{"date":"2020-07-27","close":242.587},{"date":"2020-07-28","close":243.7265},{"date":"2020-07-29","close":258.7325},{"date":"2020-07-30","close":254.7168},{"date":"2020-07-31","close":251.6017},{"date":"2020-08-03","close":248.799},{"date":"2020-08-04","close":248.9276},{"date":"2020-08-05","close":253.3017},{"date":"2020-08-06","close":249.4697},{"date":"2020-08-07","close":254.2298},{"date":"2020-08-10","close":256.2423},{"date":"2020-08-11","close":257.6023},{"date":"2020-08-12","close":260.2211},{"date":"2020-08-13","close":259.4401},{"date":"2020-08-14","close":260.2671},{"date":"2020-08-17","close":260.1568},{"date":"2020-08-18","close":259.5504},{"date":"2020-08-19","close":260.4233},{"date":"2020-08-20","close":258.9071},{"date":"2020-08-21","close":261.5536},{"date":"2020-08-24","close":256.5271},{"date":"2020-08-25","close":254.0551},{"date":"2020-08-26","close":248.3027},{"date":"2020-08-27","close":252.3276},{"date":"2020-08-28","close":254.7995},{"date":"2020-08-31","close":258.6958},{"date":"2020-09-01","close":250.94},{"date":"2020-09-02","close":257.2714},{"date":"2020-09-03","close":254.5422},{"date":"2020-09-04","close":253.8254},{"date":"2020-09-08","close":245.5459},{"date":"2020-09-09","close":246.6157},{"date":"2020-09-10","close":240.5476},{"date":"2020-09-11","close":237.9562},{"date":"2020-09-14","close":244.9373},{"date":"2020-09-15","close":239.9113},{"date":"2020-09-16","close":243.1113},{"date":"2020-09-17","close":242.5395},{"date":"2020-09-18","close":243.637},{"date":"2020-09-21","close":237.6611},{"date":"2020-09-22","close":228.19},{"date":"2020-09-23","close":226.6131},{"date":"2020-09-24","close":229.4258},{"date":"2020-09-25","close":235.3925},{"date":"2020-09-28","close":237.0616},{"date":"2020-09-29","close":239.5793},{"date":"2020-09-30","close":247.6947},{"date":"2020-10-01","close":249.1517},{"date":"2020-10-02","close":253.6153},{"date":"2020-10-05","close":262.6345},{"date":"2020-10-06","close":261.5739},{"date":"2020-10-07","close":270.3163},{"date":"2020-10-08","close":270.4731},{"date":"2020-10-09","close":271.506},{"date":"2020-10-12","close":275.3423},{"date":"2020-10-13","close":274.3002},{"date":"2020-10-14","close":269.597},{"date":"2020-10-15","close":271.9579},{"date":"2020-10-16","close":273.7746},{"date":"2020-10-19","close":269.4771},{"date":"2020-10-20","close":268.5365},{"date":"2020-10-21","close":273.1199},{"date":"2020-10-22","close":281.4289},{"date":"2020-10-23","close":286.584},{"date":"2020-10-26","close":276.4306},{"date":"2020-10-27","close":275.6282},{"date":"2020-10-28","close":263.5658},{"date":"2020-10-29","close":252.0014},{"date":"2020-10-30","close":251.5771},{"date":"2020-11-02","close":256.6032},{"date":"2020-11-03","close":270.6299},{"date":"2020-11-04","close":302.3537},{"date":"2020-11-05","close":294.7363},{"date":"2020-11-06","close":288.9448},{"date":"2020-11-09","close":297.3277},{"date":"2020-11-10","close":302.9992},{"date":"2020-11-11","close":298.2129},{"date":"2020-11-12","close":304.2534},{"date":"2020-11-13","close":307.0569},{"date":"2020-11-16","close":307.2321},{"date":"2020-11-17","close":304.1797},{"date":"2020-11-18","close":297.3},{"date":"2020-11-19","close":287.5891},{"date":"2020-11-20","close":281.8438},{"date":"2020-11-23","close":286.4918},{"date":"2020-11-24","close":289.5166},{"date":"2020-11-25","close":285.007},{"date":"2020-11-27","close":288.4652},{"date":"2020-11-30","close":287.2849},{"date":"2020-12-01","close":289.4798},{"date":"2020-12-02","close":293.6757},{"date":"2020-12-03","close":297.8995},{"date":"2020-12-04","close":299.0001},{"date":"2020-12-07","close":295.2726},{"date":"2020-12-08","close":298.4636},{"date":"2020-12-09","close":294.5328},{"date":"2020-12-10","close":290.1948},{"date":"2020-12-11","close":288.0212},{"date":"2020-12-14","close":286.8189},{"date":"2020-12-15","close":289.7047},{"date":"2020-12-16","close":286.9483},{"date":"2020-12-17","close":290.5001},{"date":"2020-12-18","close":285.4685},{"date":"2020-12-21","close":283.3781},{"date":"2020-12-22","close":280.5294},{"date":"2020-12-23","close":285.2001},{"date":"2020-12-24","close":285.4963},{"date":"2020-12-28","close":289.3994},{"date":"2020-12-29","close":290.7312},{"date":"2020-12-30","close":290.4723},{"date":"2020-12-31","close":296.9838},{"date":"2021-01-04","close":294.6622},{"date":"2021-01-05","close":291.4434},{"date":"2021-01-06","close":303.671},{"date":"2021-01-07","close":312.0507},{"date":"2021-01-08","close":311.7733},{"date":"2021-01-11","close":313.3364},{"date":"2021-01-12","close":309.646},{"date":"2021-01-13","close":305.6225},{"date":"2021-01-14","close":298.3064},{"date":"2021-01-15","close":301.9136},{"date":"2021-01-19","close":299.3886},{"date":"2021-01-20","close":297.3815},{"date":"2021-01-21","close":297.5479},{"date":"2021-01-22","close":290.5093},{"date":"2021-01-25","close":291.6932},{"date":"2021-01-26","close":289.0571},{"date":"2021-01-27","close":268.3851},{"date":"2021-01-28","close":277.9488},{"date":"2021-01-29","close":274.6839},{"date":"2021-02-01","close":270.5957},{"date":"2021-02-02","close":276.543},{"date":"2021-02-03","close":275.9603},{"date":"2021-02-04","close":272.2605},{"date":"2021-02-05","close":269.0141},{"date":"2021-02-08","close":266.1006},{"date":"2021-02-09","close":276.2747},{"date":"2021-02-10","close":275.7845},{"date":"2021-02-11","close":270.8546},{"date":"2021-02-12","close":268.8569},{"date":"2021-02-16","close":267.8764},{"date":"2021-02-17","close":268.4591},{"date":"2021-02-18","close":274.0826},{"date":"2021-02-19","close":272.8247},{"date":"2021-02-22","close":273.4908},{"date":"2021-02-23","close":281.7132},{"date":"2021-02-24","close":282.8325},{"date":"2021-02-25","close":277.6991},{"date":"2021-02-26","close":280.4276},{"date":"2021-03-01","close":288.0953},{"date":"2021-03-02","close":288.2617},{"date":"2021-03-03","close":291.0827},{"date":"2021-03-04","close":297.3537},{"date":"2021-03-05","close":308.5545},{"date":"2021-03-08","close":314.0949},{"date":"2021-03-09","close":309.7517},{"date":"2021-03-10","close":309.5198},{"date":"2021-03-11","close":310.9024},{"date":"2021-03-12","close":317.1202},{"date":"2021-03-15","close":318.1317},{"date":"2021-03-16","close":318.837},{"date":"2021-03-17","close":317.3058},{"date":"2021-03-18","close":327.8851},{"date":"2021-03-19","close":328.6368},{"date":"2021-03-22","close":325.862},{"date":"2021-03-23","close":326.5023},{"date":"2021-03-24","close":334.8916},{"date":"2021-03-25","close":340.4597},{"date":"2021-03-26","close":344.58},{"date":"2021-03-29","close":342.7796},{"date":"2021-03-30","close":337.8797},{"date":"2021-03-31","close":333.1098},{"date":"2021-04-01","close":328.2934},{"date":"2021-04-05","close":329.3421},{"date":"2021-04-06","close":326.9107},{"date":"2021-04-07","close":326.8365},{"date":"2021-04-08","close":327.486},{"date":"2021-04-09","close":335.0215},{"date":"2021-04-12","close":333.546},{"date":"2021-04-13","close":333.1748},{"date":"2021-04-14","close":336.5156},{"date":"2021-04-15","close":345.7772},{"date":"2021-04-16","close":348.5797},{"date":"2021-04-19","close":352.3289},{"date":"2021-04-20","close":354.389},{"date":"2021-04-21","close":357.136},{"date":"2021-04-22","close":352.4403},{"date":"2021-04-23","close":354.4542},{"date":"2021-04-26","close":350.3336},{"date":"2021-04-27","close":349.7305},{"date":"2021-04-28","close":348.2642},{"date":"2021-04-29","close":355.4563},{"date":"2021-04-30","close":352.0783},{"date":"2021-05-03","close":358.7507},{"date":"2021-05-04","close":363.4743},{"date":"2021-05-05","close":361.1079},{"date":"2021-05-06","close":360.7367},{"date":"2021-05-07","close":368.0217},{"date":"2021-05-10","close":372.9678},{"date":"2021-05-11","close":366.0914},{"date":"2021-05-12","close":362.0823},{"date":"2021-05-13","close":366.9822},{"date":"2021-05-14","close":365.5716},{"date":"2021-05-17","close":365.3211},{"date":"2021-05-18","close":365.1169},{"date":"2021-05-19","close":365.1076},{"date":"2021-05-20","close":362.9732},{"date":"2021-05-21","close":367.5668},{"date":"2021-05-24","close":365.9521},{"date":"2021-05-25","close":366.7039},{"date":"2021-05-26","close":366.4626},{"date":"2021-05-27","close":369.2002},{"date":"2021-05-28","close":369.5528},{"date":"2021-06-01","close":365.8408},{"date":"2021-06-02","close":365.1448},{"date":"2021-06-03","close":367.1586},{"date":"2021-06-04","close":364.8942},{"date":"2021-06-07","close":361.0893},{"date":"2021-06-08","close":363.6877},{"date":"2021-06-09","close":359.2111},{"date":"2021-06-10","close":357.7872},{"date":"2021-06-11","close":357.2659},{"date":"2021-06-14","close":356.9309},{"date":"2021-06-15","close":358.2897},{"date":"2021-06-16","close":352.2216},{"date":"2021-06-17","close":351.626},{"date":"2021-06-18","close":343.622},{"date":"2021-06-21","close":350.3229},{"date":"2021-06-22","close":352.7335},{"date":"2021-06-23","close":351.7842},{"date":"2021-06-24","close":352.11},{"date":"2021-06-25","close":354.4273},{"date":"2021-06-28","close":354.5018},{"date":"2021-06-29","close":355.1161},{"date":"2021-06-30","close":355.3394},{"date":"2021-07-01","close":357.2194},{"date":"2021-07-02","close":360.3652},{"date":"2021-07-06","close":358.541},{"date":"2021-07-07","close":360.6537},{"date":"2021-07-08","close":357.5452},{"date":"2021-07-09","close":361.6774},{"date":"2021-07-12","close":368.5926},{"date":"2021-07-13","close":370.5377},{"date":"2021-07-14","close":367.6898},{"date":"2021-07-15","close":368.667},{"date":"2021-07-16","close":366.3123},{"date":"2021-07-19","close":357.7965},{"date":"2021-07-20","close":362.9153},{"date":"2021-07-21","close":357.0053},{"date":"2021-07-22","close":357.6662},{"date":"2021-07-23","close":355.7954},{"date":"2021-07-26","close":352.2682},{"date":"2021-07-27","close":356.1118},{"date":"2021-07-28","close":353.599},{"date":"2021-07-29","close":357.6941},{"date":"2021-07-30","close":357.3963},{"date":"2021-08-02","close":363.241},{"date":"2021-08-03","close":367.8945},{"date":"2021-08-04","close":368.1738},{"date":"2021-08-05","close":350.5742},{"date":"2021-08-06","close":353.1523},{"date":"2021-08-09","close":350.2393},{"date":"2021-08-10","close":351.2165},{"date":"2021-08-11","close":342.1608},{"date":"2021-08-12","close":342.1515},{"date":"2021-08-13","close":342.0212},{"date":"2021-08-16","close":350.3044},{"date":"2021-08-17","close":353.8783},{"date":"2021-08-18","close":345.6602},{"date":"2021-08-19","close":349.8483},{"date":"2021-08-20","close":351.7935},{"date":"2021-08-23","close":351.1886},{"date":"2021-08-24","close":350.6394},{"date":"2021-08-25","close":347.3169},{"date":"2021-08-26","close":344.4224},{"date":"2021-08-27","close":346.8422},{"date":"2021-08-30","close":344.8878},{"date":"2021-08-31","close":349.1317},{"date":"2021-09-01","close":343.7802},{"date":"2021-09-02","close":356.4005},{"date":"2021-09-03","close":352.4823},{"date":"2021-09-07","close":351.5328},{"date":"2021-09-08","close":345.2414},{"date":"2021-09-09","close":346.7444},{"date":"2021-09-10","close":333.7495},{"date":"2021-09-13","close":344.1399},{"date":"2021-09-14","close":342.114},{"date":"2021-09-15","close":349.6289},{"date":"2021-09-16","close":350.0211},{"date":"2021-09-17","close":354.2968},{"date":"2021-09-20","close":351.8508},{"date":"2021-09-21","close":353.8766},{"date":"2021-09-22","close":350.5345},{"date":"2021-09-23","close":355.0248},{"date":"2021-09-24","close":355.9864},{"date":"2021-09-27","close":362.6613},{"date":"2021-09-28","close":360.066},{"date":"2021-09-29","close":362.96},{"date":"2021-09-30","close":348.0233},{"date":"2021-10-01","close":350.9453},{"date":"2021-10-04","close":345.5961},{"date":"2021-10-05","close":348.7234},{"date":"2021-10-06","close":345.4842},{"date":"2021-10-07","close":355.361},{"date":"2021-10-08","close":360.5047},{"date":"2021-10-11","close":355.5943},{"date":"2021-10-12","close":352.4017},{"date":"2021-10-13","close":350.4973},{"date":"2021-10-14","close":364.7431},{"date":"2021-10-15","close":366.9275},{"date":"2021-10-18","close":362.4091},{"date":"2021-10-19","close":367.581},{"date":"2021-10-20","close":395.8672},{"date":"2021-10-21","close":401.8046},{"date":"2021-10-22","close":404.5398},{"date":"2021-10-25","close":405.6787},{"date":"2021-10-26","close":407.247},{"date":"2021-10-27","close":404.8572},{"date":"2021-10-28","close":404.5585},{"date":"2021-10-29","close":406.2108},{"date":"2021-11-01","close":400.2642},{"date":"2021-11-02","close":392.2731},{"date":"2021-11-03","close":396.4087},{"date":"2021-11-04","close":394.5229},{"date":"2021-11-05","close":394.0095},{"date":"2021-11-08","close":398.2384},{"date":"2021-11-09","close":401.5338},{"date":"2021-11-10","close":396.698},{"date":"2021-11-11","close":402.0472},{"date":"2021-11-12","close":407.9659},{"date":"2021-11-15","close":405.5201},{"date":"2021-11-16","close":401.8512},{"date":"2021-11-17","close":401.123},{"date":"2021-11-18","close":397.5755},{"date":"2021-11-19","close":387.6147},{"date":"2021-11-22","close":391.5263},{"date":"2021-11-23","close":395.5031},{"date":"2021-11-24","close":396.558},{"date":"2021-11-26","close":387.9041},{"date":"2021-11-29","close":388.5576},{"date":"2021-11-30","close":379.2315},{"date":"2021-12-01","close":377.7565},{"date":"2021-12-02","close":374.2179},{"date":"2021-12-03","close":369.7805},{"date":"2021-12-06","close":377.8501},{"date":"2021-12-07","close":384.9836},{"date":"2021-12-08","close":389.4117},{"date":"2021-12-09","close":392.8661},{"date":"2021-12-10","close":403.4821},{"date":"2021-12-13","close":402.5833},{"date":"2021-12-14","close":406.2343},{"date":"2021-12-15","close":415.2401},{"date":"2021-12-16","close":419.2843},{"date":"2021-12-17","close":416.6819},{"date":"2021-12-20","close":411.4019},{"date":"2021-12-21","close":417.9831},{"date":"2021-12-22","close":424.9293},{"date":"2021-12-23","close":426.6144},{"date":"2021-12-27","close":430.1811},{"date":"2021-12-28","close":434.5717},{"date":"2021-12-29","close":437.8108},{"date":"2021-12-30","close":437.324},{"date":"2021-12-31","close":433.9445},{"date":"2022-01-03","close":435.1802},{"date":"2022-01-04","close":428.9174},{"date":"2022-01-05","close":428.9642},{"date":"2022-01-06","close":411.3925},{"date":"2022-01-07","close":407.2173},{"date":"2022-01-10","close":409.876},{"date":"2022-01-11","close":424.7608},{"date":"2022-01-12","close":422.9821},{"date":"2022-01-13","close":418.3013},{"date":"2022-01-14","close":423.2723},{"date":"2022-01-18","close":419.4809},{"date":"2022-01-19","close":419.6681},{"date":"2022-01-20","close":423.8153},{"date":"2022-01-21","close":413.3678},{"date":"2022-01-24","close":420.8008},{"date":"2022-01-25","close":411.1398},{"date":"2022-01-26","close":401.0854},{"date":"2022-01-27","close":408.0037},{"date":"2022-01-28","close":413.8639},{"date":"2022-01-31","close":412.8342},{"date":"2022-02-01","close":410.8777},{"date":"2022-02-02","close":415.8018},{"date":"2022-02-03","close":422.9447},{"date":"2022-02-04","close":417.7677},{"date":"2022-02-07","close":420.7353},{"date":"2022-02-08","close":436.0227},{"date":"2022-02-09","close":438.1291},{"date":"2022-02-10","close":428.3837},{"date":"2022-02-11","close":419.3124},{"date":"2022-02-14","close":415.624},{"date":"2022-02-15","close":421.1661},{"date":"2022-02-16","close":429.3011},{"date":"2022-02-17","close":422.5234},{"date":"2022-02-18","close":417.749},{"date":"2022-02-22","close":415.6613},{"date":"2022-02-23","close":414.2759},{"date":"2022-02-24","close":413.6018},{"date":"2022-02-25","close":424.7234},{"date":"2022-02-28","close":423.0009},{"date":"2022-03-01","close":422.6732},{"date":"2022-03-02","close":433.8976},{"date":"2022-03-03","close":439.0746},{"date":"2022-03-04","close":446.3953},{"date":"2022-03-07","close":425.5097},{"date":"2022-03-08","close":426.9514},{"date":"2022-03-09","close":436.8838},{"date":"2022-03-10","close":444.2345},{"date":"2022-03-11","close":436.7805},{"date":"2022-03-14","close":430.2747},{"date":"2022-03-15","close":439.0618},{"date":"2022-03-16","close":442.0002},{"date":"2022-03-17","close":448.8627},{"date":"2022-03-18","close":448.7595},{"date":"2022-03-21","close":446.8631},{"date":"2022-03-22","close":442.6761},{"date":"2022-03-23","close":433.8797},{"date":"2022-03-24","close":444.7321},{"date":"2022-03-25","close":451.3318},{"date":"2022-03-28","close":455.1151},{"date":"2022-03-29","close":460.9731},{"date":"2022-03-30","close":471.7223},{"date":"2022-03-31","close":461.1515},{"date":"2022-04-01","close":468.7651},{"date":"2022-04-04","close":459.3866},{"date":"2022-04-05","close":464.4935},{"date":"2022-04-06","close":475.8436},{"date":"2022-04-07","close":483.1566},{"date":"2022-04-08","close":488.7988},{"date":"2022-04-11","close":479.3828},{"date":"2022-04-12","close":478.4158},{"date":"2022-04-13","close":480.8567},{"date":"2022-04-14","close":485.0905},{"date":"2022-04-18","close":481.5513},{"date":"2022-04-19","close":485.3909},{"date":"2022-04-20","close":497.4075},{"date":"2022-04-21","close":490.864},{"date":"2022-04-22","close":471.8629},{"date":"2022-04-25","close":475.8436},{"date":"2022-04-26","close":471.5627},{"date":"2022-04-27","close":477.2611},{"date":"2022-04-28","close":485.1093},{"date":"2022-04-29","close":471.2059},{"date":"2022-05-02","close":466.6809},{"date":"2022-05-03","close":467.967},{"date":"2022-05-04","close":479.0541},{"date":"2022-05-05","close":475.8342},{"date":"2022-05-06","close":473.7501},{"date":"2022-05-09","close":460.8323},{"date":"2022-05-10","close":459.3678},{"date":"2022-05-11","close":457.5277},{"date":"2022-05-12","close":454.8616},{"date":"2022-05-13","close":456.6734},{"date":"2022-05-16","close":463.3764},{"date":"2022-05-17","close":466.756},{"date":"2022-05-18","close":447.2292},{"date":"2022-05-19","close":450.5432},{"date":"2022-05-20","close":462.6817},{"date":"2022-05-23","close":464.5592},{"date":"2022-05-24","close":474.3602},{"date":"2022-05-25","close":473.8814},{"date":"2022-05-26","close":481.0632},{"date":"2022-05-27","close":488.6861},{"date":"2022-05-31","close":478.4158},{"date":"2022-06-01","close":468.6336},{"date":"2022-06-02","close":466.512},{"date":"2022-06-03","close":463.0666},{"date":"2022-06-06","close":466.972},{"date":"2022-06-07","close":469.779},{"date":"2022-06-08","close":467.798},{"date":"2022-06-09","close":457.6142},{"date":"2022-06-10","close":454.4423},{"date":"2022-06-13","close":435.6747},{"date":"2022-06-14","close":433.3312},{"date":"2022-06-15","close":435.6653},{"date":"2022-06-16","close":428.0227},{"date":"2022-06-17","close":418.1966},{"date":"2022-06-21","close":433.67},{"date":"2022-06-22","close":438.3665},{"date":"2022-06-23","close":444.5691},{"date":"2022-06-24","close":442.2444},{"date":"2022-06-27","close":454.207},{"date":"2022-06-28","close":445.2751},{"date":"2022-06-29","close":457.0213},{"date":"2022-06-30","close":454.207},{"date":"2022-07-01","close":457.4072},{"date":"2022-07-05","close":448.8987},{"date":"2022-07-06","close":455.7977},{"date":"2022-07-07","close":450.6775},{"date":"2022-07-08","close":455.8166},{"date":"2022-07-11","close":453.3036},{"date":"2022-07-12","close":449.8681},{"date":"2022-07-13","close":443.0349},{"date":"2022-07-14","close":438.9689},{"date":"2022-07-15","close":460.1743},{"date":"2022-07-18","close":452.5318},{"date":"2022-07-19","close":468.184},{"date":"2022-07-20","close":432.5217},{"date":"2022-07-21","close":434.7806},{"date":"2022-07-22","close":432.5782},{"date":"2022-07-25","close":443.1761},{"date":"2022-07-26","close":441.3878},{"date":"2022-07-27","close":440.4843},{"date":"2022-07-28","close":447.7598},{"date":"2022-07-29","close":449.0492},{"date":"2022-08-01","close":443.2137},{"date":"2022-08-02","close":444.381},{"date":"2022-08-03","close":451.3364},{"date":"2022-08-04","close":446.9786},{"date":"2022-08-05","close":447.1951},{"date":"2022-08-08","close":447.7504},{"date":"2022-08-09","close":455.5154},{"date":"2022-08-10","close":453.0305},{"date":"2022-08-11","close":449.0587},{"date":"2022-08-12","close":462.7909},{"date":"2022-08-15","close":464.2216},{"date":"2022-08-16","close":463.3367},{"date":"2022-08-17","close":461.9909},{"date":"2022-08-18","close":462.8568},{"date":"2022-08-19","close":473.9347},{"date":"2022-08-22","close":477.1913},{"date":"2022-08-23","close":464.2309},{"date":"2022-08-24","close":464.3909},{"date":"2022-08-25","close":463.3932},{"date":"2022-08-26","close":455.0542},{"date":"2022-08-29","close":459.7884},{"date":"2022-08-30","close":458.226},{"date":"2022-08-31","close":456.5883},{"date":"2022-09-01","close":461.3508},{"date":"2022-09-02","close":453.6517},{"date":"2022-09-06","close":448.9551},{"date":"2022-09-07","close":456.5036},{"date":"2022-09-08","close":461.7978},{"date":"2022-09-09","close":465.8085},{"date":"2022-09-12","close":465.8651},{"date":"2022-09-13","close":453.5027},{"date":"2022-09-14","close":443.641},{"date":"2022-09-15","close":458.0041},{"date":"2022-09-16","close":453.1912},{"date":"2022-09-19","close":452.9647},{"date":"2022-09-20","close":448.6992},{"date":"2022-09-21","close":439.5171},{"date":"2022-09-22","close":436.8181},{"date":"2022-09-23","close":428.2965},{"date":"2022-09-26","close":422.9081},{"date":"2022-09-27","close":420.8697},{"date":"2022-09-28","close":427.5887},{"date":"2022-09-29","close":431.071},{"date":"2022-09-30","close":428.6646},{"date":"2022-10-03","close":443.5938},{"date":"2022-10-04","close":452.2476},{"date":"2022-10-05","close":451.8417},{"date":"2022-10-06","close":451.0396},{"date":"2022-10-07","close":440.7627},{"date":"2022-10-10","close":440.8477},{"date":"2022-10-11","close":444.2261},{"date":"2022-10-12","close":439.0358},{"date":"2022-10-13","close":447.4442},{"date":"2022-10-14","close":444.2639},{"date":"2022-10-17","close":450.2186},{"date":"2022-10-18","close":451.3416},{"date":"2022-10-19","close":460.3445},{"date":"2022-10-20","close":473.9431},{"date":"2022-10-21","close":482.2666},{"date":"2022-10-24","close":496.8561},{"date":"2022-10-25","close":494.4497},{"date":"2022-10-26","close":503.528},{"date":"2022-10-27","close":501.6877},{"date":"2022-10-28","close":513.0405},{"date":"2022-10-31","close":515.9847},{"date":"2022-11-01","close":513.871},{"date":"2022-11-02","close":507.8217},{"date":"2022-11-03","close":503.8017},{"date":"2022-11-04","close":497.0069},{"date":"2022-11-07","close":498.7057},{"date":"2022-11-08","close":500.4516},{"date":"2022-11-09","close":490.722},{"date":"2022-11-10","close":492.4962},{"date":"2022-11-11","close":463.6945},{"date":"2022-11-14","close":463.1661},{"date":"2022-11-15","close":452.0399},{"date":"2022-11-16","close":449.3315},{"date":"2022-11-17","close":450.1525},{"date":"2022-11-18","close":467.4316},{"date":"2022-11-21","close":471.7632},{"date":"2022-11-22","close":476.6231},{"date":"2022-11-23","close":478.605},{"date":"2022-11-25","close":484.9277},{"date":"2022-11-28","close":483.9086},{"date":"2022-11-29","close":486.3433},{"date":"2022-11-30","close":502.9146},{"date":"2022-12-01","close":495.6764},{"date":"2022-12-02","close":495.3264},{"date":"2022-12-05","close":494.1345},{"date":"2022-12-06","close":499.8672},{"date":"2022-12-07","close":501.2863},{"date":"2022-12-08","close":500.5484},{"date":"2022-12-09","close":496.5752},{"date":"2022-12-12","close":505.3352},{"date":"2022-12-13","close":491.2775},{"date":"2022-12-14","close":492.0627},{"date":"2022-12-15","close":481.4958},{"date":"2022-12-16","close":474.9401},{"date":"2022-12-19","close":475.7347},{"date":"2022-12-20","close":477.3997},{"date":"2022-12-21","close":483.2554},{"date":"2022-12-22","close":482.5175},{"date":"2022-12-23","close":486.5191},{"date":"2022-12-27","close":486.4435},{"date":"2022-12-28","close":484.9961},{"date":"2022-12-29","close":485.1853},{"date":"2022-12-30","close":485.2704},{"date":"2023-01-03","close":475.082},{"date":"2023-01-04","close":459.227},{"date":"2023-01-05","close":447.4587},{"date":"2023-01-06","close":449.8048},{"date":"2023-01-09","close":445.2924},{"date":"2023-01-10","close":445.264},{"date":"2023-01-11","close":454.5916},{"date":"2023-01-12","close":451.3184},{"date":"2023-01-13","close":456.9187},{"date":"2023-01-17","close":454.9889},{"date":"2023-01-18","close":446.2384},{"date":"2023-01-19","close":454.2889},{"date":"2023-01-20","close":453.5982},{"date":"2023-01-23","close":452.132},{"date":"2023-01-24","close":452.6806},{"date":"2023-01-25","close":468.8289},{"date":"2023-01-26","close":475.0725},{"date":"2023-01-27","close":465.9341},{"date":"2023-01-30","close":462.6704},{"date":"2023-01-31","close":472.9913},{"date":"2023-02-01","close":471.8372},{"date":"2023-02-02","close":454.4687},{"date":"2023-02-03","close":451.9144},{"date":"2023-02-06","close":452.8225},{"date":"2023-02-07","close":452.0658},{"date":"2023-02-08","close":457.4296},{"date":"2023-02-09","close":459.3784},{"date":"2023-02-10","close":464.2787},{"date":"2023-02-13","close":468.4694},{"date":"2023-02-14","close":464.9408},{"date":"2023-02-15","close":460.8257},{"date":"2023-02-16","close":460.6933},{"date":"2023-02-17","close":468.3087},{"date":"2023-02-21","close":452.9644},{"date":"2023-02-22","close":457.6944},{"date":"2023-02-23","close":459.8703},{"date":"2023-02-24","close":452.2171},{"date":"2023-02-27","close":450.5805},{"date":"2023-02-28","close":444.3086},{"date":"2023-03-01","close":443.7032},{"date":"2023-03-02","close":443.4666},{"date":"2023-03-03","close":444.8477},{"date":"2023-03-06","close":447.3074},{"date":"2023-03-07","close":441.5841},{"date":"2023-03-08","close":441.4706},{"date":"2023-03-09","close":436.5072},{"date":"2023-03-10","close":431.3825},{"date":"2023-03-13","close":435.5487},{"date":"2023-03-14","close":435.1976},{"date":"2023-03-15","close":433.2046},{"date":"2023-03-16","close":444.6118},{"date":"2023-03-17","close":439.5536},{"date":"2023-03-20","close":443.1787},{"date":"2023-03-21","close":445.7506},{"date":"2023-03-22","close":441.6604},{"date":"2023-03-23","close":423.5437},{"date":"2023-03-24","close":433.4039},{"date":"2023-03-27","close":440.3127},{"date":"2023-03-28","close":435.1501},{"date":"2023-03-29","close":432.9104},{"date":"2023-03-30","close":435.5202},{"date":"2023-03-31","close":436.3649},{"date":"2023-04-03","close":452.1944},{"date":"2023-04-04","close":451.1884},{"date":"2023-04-05","close":459.9763},{"date":"2023-04-06","close":458.8848},{"date":"2023-04-10","close":460.2041},{"date":"2023-04-11","close":464.7119},{"date":"2023-04-12","close":467.853},{"date":"2023-04-13","close":470.8994},{"date":"2023-04-14","close":459.758},{"date":"2023-04-17","close":459.5777},{"date":"2023-04-18","close":458.4483},{"date":"2023-04-19","close":434.0113},{"date":"2023-04-20","close":431.7336},{"date":"2023-04-21","close":427.7573},{"date":"2023-04-24","close":439.3163},{"date":"2023-04-25","close":437.3708},{"date":"2023-04-26","close":429.3137},{"date":"2023-04-27","close":441.6698},{"date":"2023-04-28","close":444.7541},{"date":"2023-05-01","close":448.199},{"date":"2023-05-02","close":442.5429},{"date":"2023-05-03","close":434.8179},{"date":"2023-05-04","close":433.4039},{"date":"2023-05-05","close":440.7873},{"date":"2023-05-08","close":441.4706},{"date":"2023-05-09","close":437.0007},{"date":"2023-05-10","close":435.9283},{"date":"2023-05-11","close":433.4893},{"date":"2023-05-12","close":434.1346},{"date":"2023-05-15","close":429.475},{"date":"2023-05-16","close":423.1451},{"date":"2023-05-17","close":436.2985},{"date":"2023-05-18","close":431.8096},{"date":"2023-05-19","close":434.4858},{"date":"2023-05-22","close":433.7361},{"date":"2023-05-23","close":434.1821},{"date":"2023-05-24","close":433.309},{"date":"2023-05-25","close":427.131},{"date":"2023-05-26","close":423.1546},{"date":"2023-05-30","close":419.2067},{"date":"2023-05-31","close":424.9862},{"date":"2023-06-01","close":440.7493},{"date":"2023-06-02","close":447.0033},{"date":"2023-06-05","close":455.9335},{"date":"2023-06-06","close":440.9106},{"date":"2023-06-07","close":436.6685},{"date":"2023-06-08","close":443.9138},{"date":"2023-06-09","close":447.6364},{"date":"2023-06-12","close":450.2166},{"date":"2023-06-13","close":446.1702},{"date":"2023-06-14","close":415.4182},{"date":"2023-06-15","close":430.0803},{"date":"2023-06-16","close":421.9685},{"date":"2023-06-20","close":416.9416},{"date":"2023-06-21","close":423.7013},{"date":"2023-06-22","close":428.3094},{"date":"2023-06-23","close":428.814},{"date":"2023-06-26","close":427.262},{"date":"2023-06-27","close":423.2157},{"date":"2023-06-28","close":416.1609},{"date":"2023-06-29","close":419.0076},{"date":"2023-06-30","close":422.9968},{"date":"2023-07-03","close":423.1776},{"date":"2023-07-05","close":421.7971},{"date":"2023-07-06","close":418.2459},{"date":"2023-07-07","close":408.8204},{"date":"2023-07-10","close":411.6957},{"date":"2023-07-11","close":414.0758},{"date":"2023-07-12","close":394.2822},{"date":"2023-07-13","close":397.6145},{"date":"2023-07-14","close":417.7032},{"date":"2023-07-17","close":416.218},{"date":"2023-07-18","close":422.4255},{"date":"2023-07-19","close":441.01},{"date":"2023-07-20","close":452.9586},{"date":"2023-07-21","close":453.1204},{"date":"2023-07-24","close":448.579},{"date":"2023-07-25","close":453.0442},{"date":"2023-07-26","close":447.0843},{"date":"2023-07-27","close":448.1315},{"date":"2023-07-28","close":444.6565},{"date":"2023-07-31","close":449.0265},{"date":"2023-08-01","close":445.5514},{"date":"2023-08-02","close":449.1122},{"date":"2023-08-03","close":445.5799},{"date":"2023-08-04","close":440.9814},{"date":"2023-08-07","close":448.2553},{"date":"2023-08-08","close":440.4959},{"date":"2023-08-09","close":438.268},{"date":"2023-08-10","close":443.771},{"date":"2023-08-11","close":451.34},{"date":"2023-08-14","close":448.8075},{"date":"2023-08-15","close":445.399},{"date":"2023-08-16","close":442.857},{"date":"2023-08-17","close":437.3636},{"date":"2023-08-18","close":440.6006},{"date":"2023-08-21","close":443.9233},{"date":"2023-08-22","close":441.0957},{"date":"2023-08-23","close":437.8016},{"date":"2023-08-24","close":434.1456},{"date":"2023-08-25","close":430.8324},{"date":"2023-08-28","close":432.6318},{"date":"2023-08-29","close":435.8688},{"date":"2023-08-30","close":437.5445},{"date":"2023-08-31","close":420.8261},{"date":"2023-09-01","close":421.1784},{"date":"2023-09-05","close":428.5759},{"date":"2023-09-06","close":424.6248},{"date":"2023-09-07","close":430.1748},{"date":"2023-09-08","close":428.6655},{"date":"2023-09-11","close":429.1527},{"date":"2023-09-12","close":425.3699},{"date":"2023-09-13","close":423.3544},{"date":"2023-09-14","close":424.472},{"date":"2023-09-15","close":422.1412},{"date":"2023-09-18","close":422.9054},{"date":"2023-09-19","close":419.1417},{"date":"2023-09-20","close":425.8762},{"date":"2023-09-21","close":430.6523},{"date":"2023-09-22","close":427.0894},{"date":"2023-09-25","close":433.7188},{"date":"2023-09-26","close":428.1019},{"date":"2023-09-27","close":424.8541},{"date":"2023-09-28","close":427.2612},{"date":"2023-09-29","close":415.9321},{"date":"2023-10-02","close":420.4886},{"date":"2023-10-03","close":414.1076},{"date":"2023-10-04","close":418.3488},{"date":"2023-10-05","close":424.0039},{"date":"2023-10-06","close":429.8214},{"date":"2023-10-09","close":432.7348},{"date":"2023-10-10","close":434.76},{"date":"2023-10-11","close":433.2698},{"date":"2023-10-12","close":433.2315},{"date":"2023-10-13","close":433.7856},{"date":"2023-10-16","close":441.9147},{"date":"2023-10-17","close":444.8473},{"date":"2023-10-18","close":448.3053},{"date":"2023-10-19","close":442.5452},{"date":"2023-10-20","close":433.4704},{"date":"2023-10-23","close":431.5503},{"date":"2023-10-24","close":432.3336},{"date":"2023-10-25","close":429.9264},{"date":"2023-10-26","close":429.659},{"date":"2023-10-27","close":421.7017},{"date":"2023-10-30","close":427.9681},{"date":"2023-10-31","close":429.9455},{"date":"2023-11-01","close":426.669},{"date":"2023-11-02","close":431.302},{"date":"2023-11-03","close":429.7258},{"date":"2023-11-06","close":434.1773},{"date":"2023-11-07","close":436.7755},{"date":"2023-11-08","close":432.9068},{"date":"2023-11-09","close":432.7826},{"date":"2023-11-10","close":437.7403},{"date":"2023-11-13","close":440.7397},{"date":"2023-11-14","close":441.0837},{"date":"2023-11-15","close":436.2788},{"date":"2023-11-16","close":442.8605},{"date":"2023-11-17","close":442.2299},{"date":"2023-11-20","close":444.5416},{"date":"2023-11-21","close":449.5375},{"date":"2023-11-22","close":458.4882},{"date":"2023-11-24","close":457.3037},{"date":"2023-11-27","close":456.0428},{"date":"2023-11-28","close":454.2087},{"date":"2023-11-29","close":444.5321},{"date":"2023-11-30","close":458.0296},{"date":"2023-12-01","close":461.4973},{"date":"2023-12-04","close":461.4781},{"date":"2023-12-05","close":461.8901},{"date":"2023-12-06","close":458.297},{"date":"2023-12-07","close":457.013},{"date":"2023-12-08","close":457.9808},{"date":"2023-12-11","close":456.189},{"date":"2023-12-12","close":463.3082},{"date":"2023-12-13","close":467.6487},{"date":"2023-12-14","close":459.8012},{"date":"2023-12-15","close":448.8684},{"date":"2023-12-18","close":449.7404},{"date":"2023-12-19","close":446.3006},{"date":"2023-12-20","close":440.0245},{"date":"2023-12-21","close":444.6812},{"date":"2023-12-22","close":447.0767},{"date":"2023-12-26","close":447.0},{"date":"2023-12-27","close":446.3293},{"date":"2023-12-28","close":449.0697},{"date":"2023-12-29","close":451.8388},{"date":"2024-01-02","close":458.8047},{"date":"2024-01-03","close":460.3953},{"date":"2024-01-04","close":464.5634},{"date":"2024-01-05","close":459.9546},{"date":"2024-01-08","close":459.9738},{"date":"2024-01-09","close":463.0303},{"date":"2024-01-10","close":460.1558},{"date":"2024-01-11","close":462.1393},{"date":"2024-01-12","close":455.2499},{"date":"2024-01-16","close":453.4965},{"date":"2024-01-17","close":456.2081},{"date":"2024-01-18","close":449.7021},{"date":"2024-01-19","close":445.1794},{"date":"2024-01-22","close":452.1071},{"date":"2024-01-23","close":452.4138},{"date":"2024-01-24","close":453.8606},{"date":"2024-01-25","close":460.2229},{"date":"2024-01-26","close":463.5669},{"date":"2024-01-29","close":466.1827},{"date":"2024-01-30","close":471.7593},{"date":"2024-01-31","close":472.8038},{"date":"2024-02-01","close":474.7105},{"date":"2024-02-02","close":474.4135},{"date":"2024-02-05","close":469.8239},{"date":"2024-02-06","close":473.1775},{"date":"2024-02-07","close":476.9719},{"date":"2024-02-08","close":481.1495},{"date":"2024-02-09","close":484.9151},{"date":"2024-02-12","close":484.1103},{"date":"2024-02-13","close":484.1774},{"date":"2024-02-14","close":484.9438},{"date":"2024-02-15","close":487.5501},{"date":"2024-02-16","close":491.1913},{"date":"2024-02-20","close":487.6268},{"date":"2024-02-21","close":488.0772},{"date":"2024-02-22","close":490.7505},{"date":"2024-02-23","close":492.5902},{"date":"2024-02-26","close":485.3655},{"date":"2024-02-27","close":486.1896},{"date":"2024-02-28","close":482.0693},{"date":"2024-02-29","close":480.2871},{"date":"2024-03-01","close":478.2366},{"date":"2024-03-04","close":483.2671},{"date":"2024-03-05","close":477.5085},{"date":"2024-03-06","close":483.6599},{"date":"2024-03-07","close":482.1603},{"date":"2024-03-08","close":483.4965},{"date":"2024-03-11","close":487.1687},{"date":"2024-03-12","close":485.9958},{"date":"2024-03-13","close":489.7641},{"date":"2024-03-14","close":490.8023},{"date":"2024-03-15","close":493.2151},{"date":"2024-03-18","close":491.504},{"date":"2024-03-19","close":495.8587},{"date":"2024-03-20","close":494.3878},{"date":"2024-03-21","close":494.7435},{"date":"2024-03-22","close":493.9553},{"date":"2024-03-25","close":490.6004},{"date":"2024-03-26","close":497.214},{"date":"2024-03-27","close":499.8287},{"date":"2024-03-28","close":498.4637},{"date":"2024-04-01","close":496.022},{"date":"2024-04-02","close":479.8917},{"date":"2024-04-03","close":486.4092},{"date":"2024-04-04","close":479.2957},{"date":"2024-04-05","close":487.707},{"date":"2024-04-08","close":490.2544},{"date":"2024-04-09","close":494.484},{"date":"2024-04-10","close":488.0818},{"date":"2024-04-11","close":482.5256},{"date":"2024-04-12","close":478.2287},{"date":"2024-04-15","close":480.7281},{"date":"2024-04-16","close":487.3417},{"date":"2024-04-17","close":489.2643},{"date":"2024-04-18","close":504.8562},{"date":"2024-04-19","close":510.845},{"date":"2024-04-22","close":511.6141},{"date":"2024-04-23","close":512.287},{"date":"2024-04-24","close":513.0656},{"date":"2024-04-25","close":518.7852},{"date":"2024-04-26","close":516.4589},{"date":"2024-04-29","close":513.306},{"date":"2024-04-30","close":508.115},{"date":"2024-05-01","close":504.5198},{"date":"2024-05-02","close":505.26},{"date":"2024-05-03","close":506.5577},{"date":"2024-05-06","close":509.4127},{"date":"2024-05-07","close":515.4111},{"date":"2024-05-08","close":512.7002},{"date":"2024-05-09","close":517.7278},{"date":"2024-05-10","close":518.3046},{"date":"2024-05-13","close":517.9105},{"date":"2024-05-14","close":513.9307},{"date":"2024-05-15","close":519.0832},{"date":"2024-05-16","close":522.8323},{"date":"2024-05-17","close":526.5043},{"date":"2024-05-20","close":520.6501},{"date":"2024-05-21","close":524.4856},{"date":"2024-05-22","close":526.5908},{"date":"2024-05-23","close":522.8804},{"date":"2024-05-24","close":501.2226},{"date":"2024-05-28","close":499.0886},{"date":"2024-05-29","close":485.9478},{"date":"2024-05-30","close":487.6974},{"date":"2024-05-31","close":517.6317},{"date":"2024-06-03","close":521.7075},{"date":"2024-06-04","close":519.5062},{"date":"2024-06-05","close":519.1024},{"date":"2024-06-06","close":520.0926},{"date":"2024-06-07","close":518.0739},{"date":"2024-06-10","close":517.0519},{"date":"2024-06-11","close":517.7075},{"date":"2024-06-12","close":511.6137},{"date":"2024-06-13","close":519.4623},{"date":"2024-06-14","close":515.6634},{"date":"2024-06-17","close":515.2488},{"date":"2024-06-18","close":508.4318},{"date":"2024-06-20","close":515.644},{"date":"2024-06-21","close":515.2874},{"date":"2024-06-24","close":522.3163},{"date":"2024-06-25","close":516.1262},{"date":"2024-06-26","close":515.191},{"date":"2024-06-27","close":516.5891},{"date":"2024-06-28","close":522.4609},{"date":"2024-07-01","close":515.4127},{"date":"2024-07-02","close":516.7336},{"date":"2024-07-03","close":511.4016},{"date":"2024-07-05","close":511.3245},{"date":"2024-07-08","close":507.699},{"date":"2024-07-09","close":510.2928},{"date":"2024-07-10","close":515.4513},{"date":"2024-07-11","close":514.7089},{"date":"2024-07-12","close":516.3673},{"date":"2024-07-15","close":511.662},{"date":"2024-07-16","close":533.3371},{"date":"2024-07-17","close":502.2803},{"date":"2024-07-18","close":486.6506},{"date":"2024-07-19","close":482.2154},{"date":"2024-07-22","close":485.8503},{"date":"2024-07-23","close":484.433},{"date":"2024-07-24","close":493.7857},{"date":"2024-07-25","close":495.6273},{"date":"2024-07-26","close":508.6151},{"date":"2024-07-29","close":510.8907},{"date":"2024-07-30","close":517.0615},{"date":"2024-07-31","close":512.9829},{"date":"2024-08-01","close":513.1757},{"date":"2024-08-02","close":516.0104},{"date":"2024-08-05","close":504.7487},{"date":"2024-08-06","close":504.9319},{"date":"2024-08-07","close":502.4828},{"date":"2024-08-08","close":507.6701},{"date":"2024-08-09","close":513.0215},{"date":"2024-08-12","close":507.0242},{"date":"2024-08-13","close":512.6165},{"date":"2024-08-14","close":519.9155},{"date":"2024-08-15","close":522.326},{"date":"2024-08-16","close":524.2351},{"date":"2024-08-19","close":523.9362},{"date":"2024-08-20","close":523.5987},{"date":"2024-08-21","close":522.9239},{"date":"2024-08-22","close":523.8688},{"date":"2024-08-23","close":526.4142},{"date":"2024-08-26","close":525.132},{"date":"2024-08-27","close":528.7958},{"date":"2024-08-28","close":531.3606},{"date":"2024-08-29","close":532.3248},{"date":"2024-08-30","close":536.9529},{"date":"2024-09-03","close":542.1596},{"date":"2024-09-04","close":527.7159},{"date":"2024-09-05","close":524.91},{"date":"2024-09-06","close":522.5092},{"date":"2024-09-09","close":524.1966},{"date":"2024-09-10","close":526.2468},{"date":"2024-09-11","close":525.5118},{"date":"2024-09-12","close":527.8908},{"date":"2024-09-13","close":532.7167},{"date":"2024-09-16","close":535.2891},{"date":"2024-09-17","close":525.6278},{"date":"2024-09-18","close":521.7111},{"date":"2024-09-19","close":520.2991},{"date":"2024-09-20","close":522.0978},{"date":"2024-09-23","close":516.334},{"date":"2024-09-24","close":509.9995},{"date":"2024-09-25","close":503.3652},{"date":"2024-09-26","close":503.1622},{"date":"2024-09-27","close":506.7113},{"date":"2024-09-30","close":502.8914},{"date":"2024-10-01","close":494.4389},{"date":"2024-10-02","close":488.5396},{"date":"2024-10-03","close":481.8569},{"date":"2024-10-04","close":475.8803},{"date":"2024-10-07","close":475.8319},{"date":"2024-10-08","close":473.3658},{"date":"2024-10-09","close":477.2729},{"date":"2024-10-10","close":475.9867},{"date":"2024-10-11","close":485.3675},{"date":"2024-10-14","close":492.2726},{"date":"2024-10-15","close":467.9501},{"date":"2024-10-16","close":480.6094},{"date":"2024-10-17","close":429.7303},{"date":"2024-10-18","close":416.5971},{"date":"2024-10-21","close":408.3671},{"date":"2024-10-22","close":406.0267},{"date":"2024-10-23","close":401.8682},{"date":"2024-10-24","close":405.2531},{"date":"2024-10-25","close":411.2781},{"date":"2024-10-28","close":403.5316},{"date":"2024-10-29","close":397.0618},{"date":"2024-10-30","close":397.2455},{"date":"2024-10-31","close":392.41},{"date":"2024-11-01","close":400.3886},{"date":"2024-11-04","close":404.1118},{"date":"2024-11-05","close":404.0248},{"date":"2024-11-06","close":414.8177},{"date":"2024-11-07","close":415.2142},{"date":"2024-11-08","close":408.7153},{"date":"2024-11-11","close":411.3942},{"date":"2024-11-12","close":399.3344},{"date":"2024-11-13","close":397.3712},{"date":"2024-11-14","close":393.6479},{"date":"2024-11-15","close":387.5068},{"date":"2024-11-18","close":387.5165},{"date":"2024-11-19","close":381.2303},{"date":"2024-11-20","close":384.4024},{"date":"2024-11-21","close":390.321},{"date":"2024-11-22","close":389.3056},{"date":"2024-11-25","close":394.1895},{"date":"2024-11-26","close":388.735},{"date":"2024-11-27","close":389.499},{"date":"2024-11-29","close":393.5705},{"date":"2024-12-02","close":396.8877},{"date":"2024-12-03","close":394.644},{"date":"2024-12-04","close":386.9458},{"date":"2024-12-05","close":381.6051},{"date":"2024-12-06","close":371.0788},{"date":"2024-12-09","close":384.2075},{"date":"2024-12-10","close":378.5753},{"date":"2024-12-11","close":374.3998},{"date":"2024-12-12","close":367.4374},{"date":"2024-12-13","close":370.37},{"date":"2024-12-16","close":362.4947},{"date":"2024-12-17","close":355.6973},{"date":"2024-12-18","close":355.6584},{"date":"2024-12-19","close":355.8721},{"date":"2024-12-20","close":355.3672},{"date":"2024-12-23","close":360.1545},{"date":"2024-12-24","close":362.1451},{"date":"2024-12-26","close":362.8443},{"date":"2024-12-27","close":360.3293},{"date":"2024-12-30","close":358.125},{"date":"2024-12-31","close":358.2221},{"date":"2025-01-02","close":355.241},{"date":"2025-01-03","close":360.8051},{"date":"2025-01-06","close":368.6609},{"date":"2025-01-07","close":369.7291},{"date":"2025-01-08","close":372.147},{"date":"2025-01-10","close":370.1175},{"date":"2025-01-13","close":385.0135},{"date":"2025-01-14","close":381.7798},{"date":"2025-01-15","close":378.0219},{"date":"2025-01-16","close":374.1085},{"date":"2025-01-17","close":374.1377},{"date":"2025-01-21","close":377.9539},{"date":"2025-01-22","close":379.4202},{"date":"2025-01-23","close":389.7425},{"date":"2025-01-24","close":389.3541},{"date":"2025-01-27","close":399.3365},{"date":"2025-01-28","close":393.6656},{"date":"2025-01-29","close":388.7132},{"date":"2025-01-30","close":387.7616},{"date":"2025-01-31","close":384.2464},{"date":"2025-02-03","close":393.3743},{"date":"2025-02-04","close":390.3445},{"date":"2025-02-05","close":390.5193},{"date":"2025-02-06","close":379.1677},{"date":"2025-02-07","close":380.0902},{"date":"2025-02-10","close":384.6736},{"date":"2025-02-11","close":379.896},{"date":"2025-02-12","close":374.497},{"date":"2025-02-13","close":380.2651},{"date":"2025-02-14","close":377.983},{"date":"2025-02-18","close":371.409},{"date":"2025-02-19","close":380.3718},{"date":"2025-02-20","close":379.1969},{"date":"2025-02-21","close":373.9532},{"date":"2025-02-24","close":374.1085},{"date":"2025-02-25","close":390.296},{"date":"2025-02-26","close":374.9533},{"date":"2025-02-27","close":381.4982},{"date":"2025-02-28","close":385.3922},{"date":"2025-03-03","close":384.0521},{"date":"2025-03-04","close":385.7709},{"date":"2025-03-05","close":385.9651},{"date":"2025-03-06","close":391.1117},{"date":"2025-03-07","close":397.6081},{"date":"2025-03-10","close":399.3633},{"date":"2025-03-11","close":411.5426},{"date":"2025-03-12","close":400.8163},{"date":"2025-03-13","close":406.8718},{"date":"2025-03-14","close":410.47},{"date":"2025-03-17","close":419.88},{"date":"2025-03-18","close":425.3992},{"date":"2025-03-19","close":419.7727},{"date":"2025-03-20","close":423.4782},{"date":"2025-03-21","close":416.5645},{"date":"2025-03-24","close":416.6035},{"date":"2025-03-25","close":412.9371},{"date":"2025-03-26","close":419.8215},{"date":"2025-03-27","close":421.2061},{"date":"2025-03-28","close":421.2549},{"date":"2025-03-31","close":424.1413},{"date":"2025-04-01","close":421.918},{"date":"2025-04-02","close":418.6513},{"date":"2025-04-03","close":441.4303},{"date":"2025-04-04","close":418.2223},{"date":"2025-04-07","close":412.6153},{"date":"2025-04-08","close":420.1822},{"date":"2025-04-09","close":424.8434},{"date":"2025-04-10","close":425.5162},{"date":"2025-04-11","close":428.8707},{"date":"2025-04-14","close":430.1968},{"date":"2025-04-15","close":426.8814},{"date":"2025-04-16","close":424.2193},{"date":"2025-04-17","close":413.9707},{"date":"2025-04-21","close":396.5745},{"date":"2025-04-22","close":405.5554},{"date":"2025-04-23","close":416.2525},{"date":"2025-04-24","close":418.1248},{"date":"2025-04-25","close":411.1916},{"date":"2025-04-28","close":403.5271},{"date":"2025-04-29","close":403.3613},{"date":"2025-04-30","close":410.1189},{"date":"2025-05-01","close":398.1541},{"date":"2025-05-02","close":399.7826},{"date":"2025-05-05","close":405.9454},{"date":"2025-05-06","close":403.6831},{"date":"2025-05-07","close":407.0473},{"date":"2025-05-08","close":402.1229},{"date":"2025-05-09","close":394.5168},{"date":"2025-05-12","close":406.3257},{"date":"2025-05-13","close":366.0627},{"date":"2025-05-14","close":364.9803},{"date":"2025-05-15","close":380.2996},{"date":"2025-05-16","close":393.259},{"date":"2025-05-19","close":393.7661},{"date":"2025-05-20","close":402.2302},{"date":"2025-05-21","close":390.1678},{"date":"2025-05-22","close":374.9461},{"date":"2025-05-23","close":363.0106},{"date":"2025-05-27","close":366.6283},{"date":"2025-05-28","close":368.5493},{"date":"2025-05-29","close":371.0651},{"date":"2025-05-30","close":374.2928},{"date":"2025-06-02","close":367.6717},{"date":"2025-06-03","close":369.5342},{"date":"2025-06-04","close":370.6166},{"date":"2025-06-05","close":375.0826},{"date":"2025-06-06","close":383.576},{"date":"2025-06-09","close":379.9193},{"date":"2025-06-10","close":376.0211},{"date":"2025-06-11","close":373.0927},{"date":"2025-06-12","close":378.2738},{"date":"2025-06-13","close":376.6382},{"date":"2025-06-16","close":368.7832},{"date":"2025-06-17","close":367.4708},{"date":"2025-06-18","close":368.1759},{"date":"2025-06-20","close":366.8145},{"date":"2025-06-23","close":364.7578},{"date":"2025-06-24","close":368.6755},{"date":"2025-06-25","close":366.1681},{"date":"2025-06-26","close":365.5021},{"date":"2025-06-27","close":373.6411},{"date":"2025-06-30","close":380.9574},{"date":"2025-07-01","close":387.6176},{"date":"2025-07-02","close":343.0439},{"date":"2025-07-03","close":340.6834},{"date":"2025-07-07","close":339.7432},{"date":"2025-07-08","close":342.2701},{"date":"2025-07-09","close":339.2339},{"date":"2025-07-10","close":338.7442},{"date":"2025-07-11","close":333.661},{"date":"2025-07-14","close":333.0733},{"date":"2025-07-15","close":329.2927},{"date":"2025-07-16","close":337.4612},{"date":"2025-07-17","close":296.2274},{"date":"2025-07-18","close":271.3891},{"date":"2025-07-21","close":270.7623},{"date":"2025-07-22","close":275.9239},{"date":"2025-07-23","close":290.4977},{"date":"2025-07-24","close":274.6603},{"date":"2025-07-25","close":283.152},{"date":"2025-07-28","close":280.0962},{"date":"2025-07-29","close":282.723},{"date":"2025-07-30","close":287.4427},{"date":"2025-07-31","close":277.1905},{"date":"2025-08-01","close":268.9457},{"date":"2025-08-04","close":269.2101},{"date":"2025-08-05","close":270.6593},{"date":"2025-08-06","close":270.5516},{"date":"2025-08-07","close":277.5822},{"date":"2025-08-08","close":287.8735},{"date":"2025-08-11","close":284.7401},{"date":"2025-08-12","close":286.3949},{"date":"2025-08-13","close":288.3044},{"date":"2025-08-14","close":289.2836},{"date":"2025-08-15","close":303.1294},{"date":"2025-08-18","close":302.8846},{"date":"2025-08-19","close":305.5088},{"date":"2025-08-20","close":303.5504},{"date":"2025-08-21","close":303.1588},{"date":"2025-08-22","close":309.9642},{"date":"2025-08-25","close":307.4672},{"date":"2025-08-26","close":303.5798},{"date":"2025-08-27","close":303.3644},{"date":"2025-08-28","close":303.9519},{"date":"2025-08-29","close":312.0205},{"date":"2025-09-02","close":315.6239},{"date":"2025-09-03","close":314.8993},{"date":"2025-09-04","close":301.641},{"date":"2025-09-05","close":307.1147},{"date":"2025-09-08","close":301.7487},{"date":"2025-09-09","close":308.5345},{"date":"2025-09-10","close":302.0425},{"date":"2025-09-11","close":310.0575},{"date":"2025-09-12","close":306.9756},{"date":"2025-09-15","close":302.2},{"date":"2025-09-16","close":305.2426},{"date":"2025-09-17","close":303.7459},{"date":"2025-09-18","close":310.924},{"date":"2025-09-19","close":308.8957},{"date":"2025-09-22","close":313.0115},{"date":"2025-09-23","close":318.7619},{"date":"2025-09-24","close":321.3712},{"date":"2025-09-25","close":311.8398},{"date":"2025-09-26","close":313.7205},{"date":"2025-09-29","close":314.7839},{"date":"2025-09-30","close":318.1612},{"date":"2025-10-01","close":327.5548},{"date":"2025-10-02","close":335.0185},{"date":"2025-10-03","close":345.1211},{"date":"2025-10-06","close":344.5697},{"date":"2025-10-07","close":352.0038},{"date":"2025-10-08","close":356.7794},{"date":"2025-10-09","close":352.634},{"date":"2025-10-10","close":347.819},{"date":"2025-10-13","close":346.0269},{"date":"2025-10-14","close":345.1014},{"date":"2025-10-15","close":344.1266},{"date":"2025-10-16","close":342.8367},{"date":"2025-10-17","close":343.4176},{"date":"2025-10-20","close":348.6363},{"date":"2025-10-21","close":344.3826},{"date":"2025-10-22","close":339.9122},{"date":"2025-10-23","close":340.9658},{"date":"2025-10-24","close":337.0961},{"date":"2025-10-27","close":337.234},{"date":"2025-10-28","close":334.1914},{"date":"2025-10-29","close":331.1981},{"date":"2025-10-30","close":317.0092},{"date":"2025-10-31","close":312.3321},{"date":"2025-11-03","close":308.3836},{"date":"2025-11-04","close":311.761},{"date":"2025-11-05","close":313.1986},{"date":"2025-11-06","close":309.6145},{"date":"2025-11-07","close":312.9032},{"date":"2025-11-10","close":299.118},{"date":"2025-11-11","close":310.412},{"date":"2025-11-12","close":322.602},{"date":"2025-11-13","close":323.2421},{"date":"2025-11-14","close":320.8297},{"date":"2025-11-17","close":325.8317},{"date":"2025-11-18","close":319.5496},{"date":"2025-11-19","close":311.5148},{"date":"2025-11-20","close":309.1714},{"date":"2025-11-21","close":316.7926},{"date":"2025-11-24","close":324.5418},{"date":"2025-11-25","close":331.1094},{"date":"2025-11-26","close":333.3249},{"date":"2025-11-28","close":333.0689},{"date":"2025-12-01","close":324.6206},{"date":"2025-12-02","close":325.8415},{"date":"2025-12-03","close":325.6742},{"date":"2025-12-04","close":328.3721},{"date":"2025-12-05","close":327.3579},{"date":"2025-12-08","close":327.2193},{"date":"2025-12-09","close":326.4276},{"date":"2025-12-10","close":337.5424},{"date":"2025-12-11","close":356.5257},{"date":"2025-12-12","close":355.3875},{"date":"2025-12-15","close":356.9711},{"date":"2025-12-16","close":348.291},{"date":"2025-12-17","close":342.4119},{"date":"2025-12-18","close":341.0659},{"date":"2025-12-19","close":337.196},{"date":"2025-12-22","close":340.7393},{"date":"2025-12-23","close":339.7},{"date":"2025-12-24","close":339.7792},{"date":"2025-12-26","close":346.2917},{"date":"2025-12-29","close":344.8071},{"date":"2025-12-30","close":345.2228},{"date":"2025-12-31","close":346.9548},{"date":"2026-01-02","close":350.6169},{"date":"2026-01-05","close":359.7819},{"date":"2026-01-06","close":367.5613},{"date":"2026-01-07","close":362.9293},{"date":"2026-01-08","close":370.9265},{"date":"2026-01-09","close":369.0063},{"date":"2026-01-12","close":371.1244},{"date":"2026-01-13","close":366.8784},{"date":"2026-01-14","close":369.0162},{"date":"2026-01-15","close":378.013},{"date":"2026-01-16","close":371.0254},{"date":"2026-01-20","close":363.2955},{"date":"2026-01-21","close":366.0866},{"date":"2026-01-22","close":368.4224},{"date":"2026-01-23","close":367.2545},{"date":"2026-01-26","close":373.0643},{"date":"2026-01-27","close":319.6082},{"date":"2026-01-28","close":338.3441},{"date":"2026-01-29","close":343.4215},{"date":"2026-01-30","close":342.1942},{"date":"2026-02-02","close":338.3243},{"date":"2026-02-03","close":335.1769},{"date":"2026-02-04","close":337.1069},{"date":"2026-02-05","close":328.8425},{"date":"2026-02-06","close":335.5035},{"date":"2026-02-09","close":324.1412},{"date":"2026-02-10","close":322.3003},{"date":"2026-02-11","close":326.863},{"date":"2026-02-12","close":332.5937},{"date":"2026-02-13","close":343.2433},{"date":"2026-02-17","close":341.244},{"date":"2026-02-18","close":342.689},{"date":"2026-02-19","close":344.6092},{"date":"2026-02-20","close":339.413},{"date":"2026-02-23","close":332.4254},{"date":"2026-02-24","close":323.7849},{"date":"2026-02-25","close":327.1204},{"date":"2026-02-26","close":319.7369},{"date":"2026-02-27","close":316.7182},{"date":"2026-03-02","close":291.0541},{"date":"2026-03-03","close":281.1171},{"date":"2026-03-04","close":288.461},{"date":"2026-03-05","close":283.5419},{"date":"2026-03-06","close":286.6695},{"date":"2026-03-09","close":277.8608},{"date":"2026-03-10","close":281.4833},{"date":"2026-03-11","close":288.5632},{"date":"2026-03-12","close":286.6712},{"date":"2026-03-13","close":290.3954},{"date":"2026-03-16","close":290.8335},{"date":"2026-03-17","close":294.4979},{"date":"2026-03-18","close":293.7013},{"date":"2026-03-19","close":289.9174},{"date":"2026-03-20","close":290.246},{"date":"2026-03-23","close":288.0155},{"date":"2026-03-24","close":289.1009},{"date":"2026-03-25","close":294.8365},{"date":"2026-03-26","close":293.0043},{"date":"2026-03-27","close":285.1776},{"date":"2026-03-30","close":283.5843},{"date":"2026-03-31","close":291.5106},{"date":"2026-04-01","close":297.2363},{"date":"2026-04-02","close":299.4668},{"date":"2026-04-06","close":301.3289},{"date":"2026-04-07","close":310.5099},{"date":"2026-04-08","close":316.8828},{"date":"2026-04-09","close":315.5285},{"date":"2026-04-10","close":310.2111},{"date":"2026-04-13","close":314.7319},{"date":"2026-04-14","close":312.0234},{"date":"2026-04-15","close":309.8626},{"date":"2026-04-16","close":314.483},{"date":"2026-04-17","close":321.6824},{"date":"2026-04-20","close":318.008},{"date":"2026-04-21","close":326.7209},{"date":"2026-04-22","close":326.8106},{"date":"2026-04-23","close":344.824},{"date":"2026-04-24","close":343.3004},{"date":"2026-04-27","close":354.6223},{"date":"2026-04-28","close":361.2043},{"date":"2026-04-29","close":375.0355},{"date":"2026-04-30","close":374.8264},{"date":"2026-05-01","close":371.1022},{"date":"2026-05-04","close":370.3255},{"date":"2026-05-05","close":367.5075},{"date":"2026-05-06","close":373.1237},{"date":"2026-05-07","close":371.3412},{"date":"2026-05-08","close":376.4694},{"date":"2026-05-11","close":380.1338},{"date":"2026-05-12","close":391.635},{"date":"2026-05-13","close":397.9481},{"date":"2026-05-14","close":395.0305},{"date":"2026-05-15","close":391.0176},{"date":"2026-05-18","close":392.4017},{"date":"2026-05-19","close":400.567},{"date":"2026-05-20","close":394.5326},{"date":"2026-05-21","close":388.1697},{"date":"2026-05-22","close":393.0191},{"date":"2026-05-26","close":386.208},{"date":"2026-05-27","close":389.8127},{"date":"2026-05-28","close":391.0873},{"date":"2026-05-29","close":391.5254},{"date":"2026-06-01","close":400.9553},{"date":"2026-06-02","close":387.383},{"date":"2026-06-03","close":389.6135},{"date":"2026-06-04","close":407.7066},{"date":"2026-06-05","close":413.7708},{"date":"2026-06-08","close":416.3797},{"date":"2026-06-09","close":422.6332},{"date":"2026-06-10","close":404.56},{"date":"2026-06-11","close":399.18},{"date":"2026-06-12","close":404.07},{"date":"2026-06-15","close":401.89},{"date":"2026-06-16","close":397.8},{"date":"2026-06-17","close":391.27},{"date":"2026-06-18","close":388.5},{"date":"2026-06-22","close":394.82},{"date":"2026-06-23","close":395.1},{"date":"2026-06-24","close":384.0},{"date":"2026-06-25","close":387.32},{"date":"2026-06-26","close":395.18},{"date":"2026-06-29","close":388.03},{"date":"2026-06-30","close":386.73},{"date":"2026-07-01","close":416.19},{"date":"2026-07-02","close":417.89},{"date":"2026-07-06","close":408.17},{"date":"2026-07-07","close":418.85},{"date":"2026-07-08","close":416.08},{"date":"2026-07-09","close":420.39},{"date":"2026-07-10","close":416.23},{"date":"2026-07-13","close":425.17},{"date":"2026-07-14","close":426.79},{"date":"2026-07-15","close":390.33},{"date":"2026-07-16","close":372.85},{"date":"2026-07-17","close":373.11},{"date":"2026-07-20","close":382.23},{"date":"2026-07-21","close":393.44},{"date":"2026-07-22","close":389.09},{"date":"2026-07-23","close":379.31},{"date":"2026-07-24","close":377.68},{"date":"2026-07-27","close":378.36},{"date":"2026-07-28","close":385.73},{"date":"2026-07-29","close":375.98},{"date":"2026-07-30","close":376.4},{"date":"2026-07-31","close":375.84},{"date":"2026-08-03","close":382.77},{"date":"2026-08-04","close":378.0},{"date":"2026-08-05","close":391.24},{"date":"2026-08-06","close":391.4},{"date":"2026-08-07","close":394.2},{"date":"2026-08-10","close":397.7},{"date":"2026-08-11","close":390.37},{"date":"2026-08-12","close":399.14},{"date":"2026-08-13","close":398.22},{"date":"2026-08-14","close":400.32},{"date":"2026-08-17","close":390.24},{"date":"2026-08-18","close":398.27},{"date":"2026-08-19","close":398.45},{"date":"2026-08-20","close":396.28},{"date":"2026-08-21","close":400.54},{"date":"2026-08-24","close":402.63},{"date":"2026-08-25","close":398.87},{"date":"2026-08-26","close":402.54},{"date":"2026-08-27","close":399.11},{"date":"2026-08-28","close":394.43},{"date":"2026-08-31","close":392.54},{"date":"2026-09-01","close":403.04},{"date":"2026-09-02","close":405.84},{"date":"2026-09-03","close":414.78},{"date":"2026-09-04","close":407.5},{"date":"2026-09-08","close":401.94},{"date":"2026-09-09","close":396.9},{"date":"2026-09-10","close":416.54},{"date":"2026-09-11","close":418.72},{"date":"2026-09-14","close":424.24},{"date":"2026-09-15","close":417.54},{"date":"2026-09-16","close":412.56},{"date":"2026-09-17","close":414.26},{"date":"2026-09-18","close":410.95},{"date":"2026-09-21","close":409.31},{"date":"2026-09-22","close":402.43},{"date":"2026-09-23","close":398.56},{"date":"2026-09-24","close":398.25},{"date":"2026-09-25","close":396.09},{"date":"2026-09-28","close":394.59},{"date":"2026-09-29","close":392.73},{"date":"2026-09-30","close":388.82},{"date":"2026-10-01","close":381.67},{"date":"2026-10-02","close":386.43},{"date":"2026-10-05","close":394.51},{"date":"2026-10-06","close":400.09},{"date":"2026-10-07","close":404.31},{"date":"2026-10-08","close":400.94},{"date":"2026-10-09","close":412.7},{"date":"2026-10-12","close":422.09},{"date":"2026-10-13","close":425.27},{"date":"2026-10-14","close":428.09},{"date":"2026-10-15","close":428.43},{"date":"2026-10-16","close":428.26},{"date":"2026-10-19","close":430.23},{"date":"2026-10-20","close":440.18},{"date":"2026-10-21","close":434.13},{"date":"2026-10-22","close":445.33}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":445.28,"low_30d":375.74,"support":383.24,"high_30d":450.69,"change_1d":2.6,"change_7d":4.0,"change_30d":6.4,"resistance":443.19,"position_in_range":93.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.3,"per":17.51,"quarter":"2024-Q2"},{"pbr":2.13,"per":15.49,"quarter":"2024-Q3"},{"pbr":1.61,"per":11.03,"quarter":"2024-Q4"},{"pbr":1.85,"per":12.32,"quarter":"2025-Q1"},{"pbr":1.62,"per":11.54,"quarter":"2025-Q2"},{"pbr":1.34,"per":10.37,"quarter":"2025-Q3"},{"pbr":1.47,"per":11.5,"quarter":"2025-Q4"},{"pbr":1.23,"per":9.47,"quarter":"2026-Q1"},{"pbr":1.6,"per":13.16,"quarter":"2026-Q2"},{"pbr":1.84,"per":15.15,"quarter":"현재"}],"timeline":[{"close":522.4609,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":502.8914,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":358.2221,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":424.1413,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":380.9574,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":318.1612,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":346.9548,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":291.5106,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":386.73,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.68,"pbr_5y_low":1.23,"per_5y_avg":12.49,"per_5y_low":9.47,"current_pbr":1.84,"current_per":15.15,"pbr_5y_high":2.3,"per_5y_high":17.51,"pbr_5y_median":1.61,"per_5y_median":11.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 88 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Healthcare Plans"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.6%"},"momentum":{"grade":"B","reason":"RSI 88"},"valuation":{"grade":"C","reason":"PER 15.15x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.69,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.68,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":89.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.51,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.47,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.3,"per":17.51,"close":522.4609,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.13,"per":15.49,"close":502.8914,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.61,"per":11.03,"close":358.2221,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.85,"per":12.32,"close":424.1413,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.62,"per":11.54,"close":380.9574,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.34,"per":10.37,"close":318.1612,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.47,"per":11.5,"close":346.9548,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.23,"per":9.47,"close":291.5106,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.6,"per":13.16,"close":386.73,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"15.2배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"3.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":7.45,"pbr":null,"per":null,"roa":0.011570888498710831,"roe":0.032595860348015954,"revenue":50474000000.0,"market_cap":null,"net_income":1463000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8911915045369894,"total_assets":126438000000.0,"total_equity":44883000000.0,"profit_margin":0.028985220113325674,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2063000000.0,"operating_margin":0.04087252843047906},{"eps":12.58,"pbr":null,"per":null,"roa":0.014019248650925476,"roe":0.04018040180401804,"revenue":50181000000.0,"market_cap":null,"net_income":1764000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18140331998166637,"total_assets":125827000000.0,"total_equity":43902000000.0,"profit_margin":0.03515274705565852,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2661000000.0,"operating_margin":0.053028038500627726},{"eps":3.33,"pbr":null,"per":null,"roa":0.00450227994798097,"roe":0.012465247709767103,"revenue":49747000000.0,"market_cap":null,"net_income":547000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23482823084809135,"total_assets":121494000000.0,"total_equity":43882000000.0,"profit_margin":0.01099563792791525,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":581000000.0,"operating_margin":0.011679096226908155},{"eps":6.03,"pbr":null,"per":null,"roa":0.009686433290698905,"roe":0.02705162332491525,"revenue":50711000000.0,"market_cap":null,"net_income":1189000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.24789493403797994,"total_assets":122749000000.0,"total_equity":43953000000.0,"profit_margin":0.023446589497347715,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1757000000.0,"operating_margin":0.03464731517816647},{"eps":8.84,"pbr":null,"per":null,"roa":0.01429414948580426,"roe":0.039865513928914506,"revenue":49776000000.0,"market_cap":null,"net_income":1743000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.26257634201221475,"total_assets":121938000000.0,"total_equity":43722000000.0,"profit_margin":0.035016875602700094,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2633000000.0,"operating_margin":0.052896978463516556},{"eps":11.97,"pbr":null,"per":null,"roa":0.018234670096978708,"roe":0.051361080394325104,"revenue":48891000000.0,"market_cap":null,"net_income":2183000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.27774027939702606,"total_assets":119717000000.0,"total_equity":42503000000.0,"profit_margin":0.04465034464420854,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3141000000.0,"operating_margin":0.06424495305884519},{"eps":3.84,"pbr":null,"per":null,"roa":0.0035760422280967413,"roe":0.010117390778167736,"revenue":45442000000.0,"market_cap":null,"net_income":418000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2627965318427886,"total_assets":116889000000.0,"total_equity":41315000000.0,"profit_margin":0.009198538796707892,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":946000000.0,"operating_margin":0.020817745697812598},{"eps":8.37,"pbr":null,"per":null,"roa":0.008718560407781488,"roe":0.02320959451741862,"revenue":45145000000.0,"market_cap":null,"net_income":1016000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2701517333037989,"total_assets":116533000000.0,"total_equity":43775000000.0,"profit_margin":0.022505260826226604,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1712000000.0,"operating_margin":0.03792225052608262},{"eps":10.257147267295329,"pbr":null,"per":null,"roa":0.02035614401529366,"roe":0.054513995875897704,"revenue":43646000000.0,"market_cap":null,"net_income":2300000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2995463501810017,"total_assets":112988000000.0,"total_equity":42191000000.0,"profit_margin":0.0526966961462677,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3026000000.0,"operating_margin":0.0693305228428722},{"eps":10.016327287976221,"pbr":null,"per":null,"roa":0.02007256868107316,"roe":0.05530929866036249,"revenue":42577000000.0,"market_cap":null,"net_income":2246000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":1.0,"total_assets":111894000000.0,"total_equity":40608000000.0,"profit_margin":0.052751485543838225,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2939000000.0,"operating_margin":0.06902787890175446},{"eps":3.8174426351325224,"pbr":null,"per":null,"roa":0.007858401880141011,"roe":0.021777845621533606,"revenue":42647000000.0,"market_cap":null,"net_income":856000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":1.0,"total_assets":108928000000.0,"total_equity":39306000000.0,"profit_margin":0.020071751823105964,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1001000000.0,"operating_margin":0.023471756512767603},{"eps":5.748462098932034,"pbr":null,"per":null,"roa":0.01166748130849581,"roe":0.03354761470993936,"revenue":42849000000.0,"market_cap":null,"net_income":1289000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":1.0,"total_assets":110478000000.0,"total_equity":38423000000.0,"profit_margin":0.030082382319307335,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1654000000.0,"operating_margin":0.03860066746015076}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":29.8394,"per":17.51,"date":"2024-06","close":522.46,"source":"reported"},{"eps":29.8394,"per":17.19,"date":"2024-07","close":512.98,"source":"reported"},{"eps":29.8394,"per":17.99,"date":"2024-08","close":536.95,"source":"reported"},{"eps":32.4609,"per":15.49,"date":"2024-09","close":502.89,"source":"reported"},{"eps":32.4609,"per":12.09,"date":"2024-10","close":392.41,"source":"reported"},{"eps":32.4609,"per":12.12,"date":"2024-11","close":393.57,"source":"reported"},{"eps":32.4835,"per":11.03,"date":"2024-12","close":358.22,"source":"reported"},{"eps":32.4835,"per":11.83,"date":"2025-01","close":384.25,"source":"reported"},{"eps":32.4835,"per":11.86,"date":"2025-02","close":385.39,"source":"reported"},{"eps":34.4371,"per":12.32,"date":"2025-03","close":424.14,"source":"reported"},{"eps":34.4371,"per":11.91,"date":"2025-04","close":410.12,"source":"reported"},{"eps":34.4371,"per":10.87,"date":"2025-05","close":374.29,"source":"reported"},{"eps":33.02,"per":11.54,"date":"2025-06","close":380.96,"source":"reported"},{"eps":33.02,"per":8.39,"date":"2025-07","close":277.19,"source":"reported"},{"eps":33.02,"per":9.45,"date":"2025-08","close":312.02,"source":"reported"},{"eps":30.68,"per":10.37,"date":"2025-09","close":318.16,"source":"reported"},{"eps":30.68,"per":10.18,"date":"2025-10","close":312.33,"source":"reported"},{"eps":30.68,"per":10.86,"date":"2025-11","close":333.07,"source":"reported"},{"eps":30.17,"per":11.5,"date":"2025-12","close":346.95,"source":"reported"},{"eps":30.17,"per":11.34,"date":"2026-01","close":342.19,"source":"reported"},{"eps":30.17,"per":10.5,"date":"2026-02","close":316.72,"source":"reported"},{"eps":30.78,"per":9.47,"date":"2026-03","close":291.51,"source":"reported"},{"eps":30.78,"per":12.18,"date":"2026-04","close":374.83,"source":"reported"},{"eps":30.78,"per":12.72,"date":"2026-05","close":391.53,"source":"reported"},{"eps":29.39,"per":13.16,"date":"2026-06","close":386.73,"source":"reported"},{"eps":29.39,"per":12.79,"date":"2026-07","close":375.84,"source":"reported"},{"eps":29.39,"per":13.36,"date":"2026-08","close":392.54,"source":"reported"},{"eps":29.39,"per":13.23,"date":"2026-09","close":388.82,"source":"reported"},{"eps":29.39,"per":15.15,"date":"2026-10","close":445.33,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.36,"std":2.32,"count":29,"current":15.15,"lower_1sd":10.04,"upper_1sd":14.68},"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":"Elevance Health, Inc.","phase":"above-fold","symbol_resolved":true}