{"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":"2026-10-23T10:01:02.234920+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-42.8,"direction":"higher_better","percentile":9},{"name":"영업이익 성장률","unit":"%","value":77.7,"direction":"higher_better","percentile":94}],"summary":"매출 -42.8%","percentile":52},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.3,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-13.5,"direction":"higher_better","percentile":17}],"summary":"RSI 45","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.74x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.83,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":4.52,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.6,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 4.5x","percentile":27}},"signals":[],"summary":"The Goldman Sachs Group, Inc.(GS)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 2626.89억. 현재가 $890.45, 전일 대비 -1.6%, 30일 -13.5%. PER 13.7배 / ROE 5.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.41,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.41%","value_pct":1.41},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":4.52,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.41},"catalysts":["전분기 대비 매출 123% 성장"],"portfolio":null,"technical":{"macd":-20.543757607208477,"grade":"C","trend":"하락","atr_14":24.285828571428585,"rsi_14":45.26990078900089,"sma_20":895.8100000000001,"sma_60":975.2358333333333,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.3로 중립 구간입니다. MACD(-20.54)가 시그널선(-25.28)을 상회합니다(골든크로스). 현재가가 SMA20(896)과 SMA60(975) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 868~924 (현재 위치 40%).","bb_lower":867.8658142004459,"bb_upper":923.7541857995542,"macd_signal":-25.284641223641103},"change_pct":-1.48,"chart_data":[{"date":"2024-10-23","open":498.16,"high":502.22,"low":495.85,"close":499.52,"volume":1263200,"rsi_14":75.02,"sma_20":507.81,"sma_60":496.79,"sma_120":480.95},{"date":"2024-10-24","open":501.25,"high":507.05,"low":500.48,"close":506.57,"volume":2058200,"rsi_14":74.29,"sma_20":509.19,"sma_60":497.05,"sma_120":481.67},{"date":"2024-10-25","open":509.99,"high":510.72,"low":493.28,"close":495.07,"volume":1633200,"rsi_14":62.53,"sma_20":509.89,"sma_60":497.26,"sma_120":482.25},{"date":"2024-10-28","open":497.78,"high":506.65,"low":497.37,"close":505.68,"volume":1687100,"rsi_14":66.72,"sma_20":511.31,"sma_60":498.14,"sma_120":482.91},{"date":"2024-10-29","open":503.36,"high":509.21,"low":503.19,"close":506.35,"volume":1281600,"rsi_14":63.1,"sma_20":513.02,"sma_60":499.23,"sma_120":483.56},{"date":"2024-10-30","open":505.5,"high":512.64,"low":505.18,"close":506.47,"volume":1441600,"rsi_14":64.45,"sma_20":514.64,"sma_60":500.13,"sma_120":484.13},{"date":"2024-10-31","open":504.58,"high":507.05,"low":496.94,"close":500.09,"volume":2061700,"rsi_14":51.14,"sma_20":516.22,"sma_60":500.88,"sma_120":484.66},{"date":"2024-11-01","open":502.22,"high":508.63,"low":499.36,"close":501.59,"volume":1625000,"rsi_14":47.2,"sma_20":517.43,"sma_60":501.44,"sma_120":485.2},{"date":"2024-11-04","open":500.29,"high":500.34,"low":493.05,"close":493.98,"volume":1797800,"rsi_14":42.0,"sma_20":518.28,"sma_60":501.79,"sma_120":485.65},{"date":"2024-11-05","open":495.46,"high":509.42,"low":495.07,"close":508.94,"volume":2169900,"rsi_14":48.1,"sma_20":519.8,"sma_60":502.48,"sma_120":486.15},{"date":"2024-11-06","open":547.9,"high":578.14,"low":546.74,"close":575.6,"volume":8042800,"rsi_14":73.2,"sma_20":524.34,"sma_60":504.22,"sma_120":487.25},{"date":"2024-11-07","open":569.83,"high":574.66,"low":561.64,"close":562.26,"volume":4475600,"rsi_14":67.02,"sma_20":528.26,"sma_60":505.61,"sma_120":488.2},{"date":"2024-11-08","open":566.37,"high":574.8,"low":561.42,"close":569.11,"volume":2714000,"rsi_14":73.19,"sma_20":531.91,"sma_60":507.11,"sma_120":489.26},{"date":"2024-11-11","open":578.42,"high":586.39,"low":575.79,"close":581.74,"volume":2510800,"rsi_14":75.22,"sma_20":535.89,"sma_60":508.75,"sma_120":490.36},{"date":"2024-11-12","open":577.6,"high":581.5,"low":571.25,"close":572.33,"volume":2392900,"rsi_14":71.5,"sma_20":539.4,"sma_60":510.21,"sma_120":491.44},{"date":"2024-11-13","open":574.3,"high":582.91,"low":572.39,"close":573.9,"volume":1763100,"rsi_14":70.55,"sma_20":542.61,"sma_60":511.83,"sma_120":492.57},{"date":"2024-11-14","open":579.48,"high":580.96,"low":566.19,"close":568.48,"volume":1670500,"rsi_14":73.27,"sma_20":545.59,"sma_60":513.36,"sma_120":493.64},{"date":"2024-11-15","open":573.07,"high":574.79,"low":567.02,"close":573.25,"volume":2007700,"rsi_14":72.24,"sma_20":548.85,"sma_60":514.96,"sma_120":494.75},{"date":"2024-11-18","open":574.38,"high":574.72,"low":564.73,"close":567.89,"volume":1848900,"rsi_14":69.65,"sma_20":552.36,"sma_60":516.27,"sma_120":495.84},{"date":"2024-11-19","open":559.84,"high":564.77,"low":555.83,"close":561.5,"volume":2217400,"rsi_14":66.9,"sma_20":555.51,"sma_60":517.49,"sma_120":496.93},{"date":"2024-11-20","open":563.87,"high":567.7,"low":556.9,"close":562.03,"volume":1528600,"rsi_14":69.73,"sma_20":558.75,"sma_60":518.74,"sma_120":497.98},{"date":"2024-11-21","open":566.46,"high":580.16,"low":564.52,"close":575.73,"volume":2281900,"rsi_14":71.91,"sma_20":562.33,"sma_60":520.28,"sma_120":499.15},{"date":"2024-11-22","open":575.83,"high":583.29,"low":574.11,"close":582.17,"volume":1733700,"rsi_14":76.24,"sma_20":566.84,"sma_60":521.83,"sma_120":500.38},{"date":"2024-11-25","open":587.97,"high":590.4,"low":578.35,"close":582.41,"volume":2940800,"rsi_14":73.96,"sma_20":570.81,"sma_60":523.37,"sma_120":501.56},{"date":"2024-11-26","open":579.61,"high":586.43,"low":572.72,"close":584.8,"volume":2846500,"rsi_14":55.16,"sma_20":574.87,"sma_60":525.34,"sma_120":502.79},{"date":"2024-11-27","open":586.9,"high":591.32,"low":582.65,"close":584.73,"volume":1424500,"rsi_14":64.83,"sma_20":578.92,"sma_60":527.25,"sma_120":504.04},{"date":"2024-11-29","open":588.48,"high":591.78,"low":586.3,"close":587.76,"volume":1170200,"rsi_14":62.96,"sma_20":583.46,"sma_60":529.27,"sma_120":505.34},{"date":"2024-12-02","open":590.12,"high":593.91,"low":583.62,"close":584.01,"volume":1804100,"rsi_14":49.54,"sma_20":587.58,"sma_60":531.3,"sma_120":506.65},{"date":"2024-12-03","open":591.05,"high":593.44,"low":583.13,"close":584.37,"volume":1718100,"rsi_14":58.06,"sma_20":592.11,"sma_60":533.19,"sma_120":507.93},{"date":"2024-12-04","open":585.27,"high":586.51,"low":579.21,"close":581.1,"volume":1617300,"rsi_14":53.7,"sma_20":595.7,"sma_60":535.39,"sma_120":509.2},{"date":"2024-12-05","open":582.87,"high":588.72,"low":578.81,"close":579.25,"volume":1672800,"rsi_14":57.19,"sma_20":595.74,"sma_60":537.48,"sma_120":510.45},{"date":"2024-12-06","open":579.6,"high":582.36,"low":576.89,"close":582.04,"volume":1405700,"rsi_14":55.59,"sma_20":596.61,"sma_60":539.57,"sma_120":511.69},{"date":"2024-12-09","open":581.37,"high":585.27,"low":576.26,"close":576.65,"volume":1633200,"rsi_14":55.58,"sma_20":596.86,"sma_60":541.49,"sma_120":512.83},{"date":"2024-12-10","open":572.65,"high":578.73,"low":566.59,"close":567.83,"volume":2600800,"rsi_14":53.18,"sma_20":595.99,"sma_60":543.16,"sma_120":513.89},{"date":"2024-12-11","open":572.77,"high":576.25,"low":569.64,"close":575.13,"volume":2195300,"rsi_14":58.26,"sma_20":595.99,"sma_60":544.94,"sma_120":515.08},{"date":"2024-12-12","open":575.16,"high":578.78,"low":571.3,"close":574.21,"volume":1218400,"rsi_14":45.6,"sma_20":595.86,"sma_60":546.73,"sma_120":516.16},{"date":"2024-12-13","open":576.53,"high":577.5,"low":567.87,"close":568.26,"volume":1215000,"rsi_14":32.9,"sma_20":595.7,"sma_60":548.09,"sma_120":517.23},{"date":"2024-12-16","open":570.71,"high":570.97,"low":561.68,"close":569.09,"volume":1713300,"rsi_14":33.69,"sma_20":595.34,"sma_60":549.55,"sma_120":518.31},{"date":"2024-12-17","open":563.76,"high":564.51,"low":555.46,"close":557.78,"volume":2314100,"rsi_14":24.47,"sma_20":594.68,"sma_60":550.84,"sma_120":519.39},{"date":"2024-12-18","open":560.51,"high":562.43,"low":528.48,"close":534.07,"volume":3271600,"rsi_14":17.43,"sma_20":593.12,"sma_60":551.71,"sma_120":520.2},{"date":"2024-12-19","open":544.93,"high":550.33,"low":537.32,"close":537.7,"volume":2753300,"rsi_14":18.01,"sma_20":591.72,"sma_60":552.76,"sma_120":520.95},{"date":"2024-12-20","open":538.62,"high":556.05,"low":537.11,"close":549.45,"volume":4515900,"rsi_14":30.34,"sma_20":590.22,"sma_60":553.91,"sma_120":521.79},{"date":"2024-12-23","open":548.38,"high":554.83,"low":545.28,"close":553.99,"volume":1519500,"rsi_14":33.51,"sma_20":588.62,"sma_60":555.12,"sma_120":522.65},{"date":"2024-12-24","open":557.31,"high":565.65,"low":554.56,"close":565.65,"volume":913400,"rsi_14":42.31,"sma_20":587.61,"sma_60":556.58,"sma_120":523.63},{"date":"2024-12-26","open":561.15,"high":565.46,"low":560.52,"close":564.14,"volume":1092000,"rsi_14":42.45,"sma_20":586.4,"sma_60":558.1,"sma_120":524.6},{"date":"2024-12-27","open":560.03,"high":564.85,"low":554.55,"close":559.24,"volume":1486000,"rsi_14":38.85,"sma_20":584.93,"sma_60":559.5,"sma_120":525.46},{"date":"2024-12-30","open":550.59,"high":559.08,"low":548.48,"close":556.68,"volume":1265900,"rsi_14":39.96,"sma_20":583.18,"sma_60":560.96,"sma_120":526.25},{"date":"2024-12-31","open":558.16,"high":559.95,"low":553.63,"close":555.78,"volume":1055800,"rsi_14":43.42,"sma_20":581.73,"sma_60":562.25,"sma_120":527.03},{"date":"2025-01-02","open":562.27,"high":567.13,"low":552.99,"close":558.06,"volume":2219000,"rsi_14":40.13,"sma_20":580.37,"sma_60":563.59,"sma_120":527.82},{"date":"2025-01-03","open":563.91,"high":565.02,"low":554.92,"close":563.07,"volume":1422600,"rsi_14":43.85,"sma_20":579.44,"sma_60":564.98,"sma_120":528.56},{"date":"2025-01-06","open":567.78,"high":576.19,"low":562.77,"close":566.23,"volume":2257000,"rsi_14":48.84,"sma_20":578.77,"sma_60":566.28,"sma_120":529.23},{"date":"2025-01-07","open":569.84,"high":570.98,"low":551.68,"close":563.06,"volume":2021900,"rsi_14":46.66,"sma_20":577.8,"sma_60":567.56,"sma_120":529.87},{"date":"2025-01-08","open":563.95,"high":564.11,"low":555.83,"close":562.96,"volume":1513400,"rsi_14":53.28,"sma_20":577.09,"sma_60":568.62,"sma_120":530.66},{"date":"2025-01-10","open":559.3,"high":559.3,"low":541.6,"close":543.53,"volume":2817900,"rsi_14":56.34,"sma_20":575.84,"sma_60":569.24,"sma_120":531.28},{"date":"2025-01-13","open":541.47,"high":549.54,"low":540.39,"close":546.39,"volume":1871200,"rsi_14":55.89,"sma_20":574.36,"sma_60":569.91,"sma_120":531.91},{"date":"2025-01-14","open":552.91,"high":556.72,"low":548.58,"close":554.72,"volume":2221900,"rsi_14":53.74,"sma_20":573.35,"sma_60":570.61,"sma_120":532.58},{"date":"2025-01-15","open":580.41,"high":591.49,"low":575.56,"close":588.1,"volume":5119800,"rsi_14":67.18,"sma_20":574.38,"sma_60":571.89,"sma_120":533.57},{"date":"2025-01-16","open":592.05,"high":598.7,"low":588.18,"close":594.96,"volume":3224500,"rsi_14":65.52,"sma_20":575.71,"sma_60":573.3,"sma_120":534.58},{"date":"2025-01-17","open":599.63,"high":608.56,"low":594.97,"close":607.53,"volume":3425200,"rsi_14":70.56,"sma_20":578.27,"sma_60":575.1,"sma_120":535.64},{"date":"2025-01-21","open":598.67,"high":616.74,"low":591.09,"close":616.07,"volume":5076700,"rsi_14":76.04,"sma_20":582.5,"sma_60":577.04,"sma_120":536.82},{"date":"2025-01-22","open":614.81,"high":616.91,"low":611.19,"close":614.12,"volume":2835700,"rsi_14":76.46,"sma_20":586.43,"sma_60":578.97,"sma_120":537.88},{"date":"2025-01-23","open":616.25,"high":626.56,"low":615.83,"close":620.69,"volume":2582700,"rsi_14":78.42,"sma_20":590.1,"sma_60":580.88,"sma_120":538.97},{"date":"2025-01-24","open":611.47,"high":621.76,"low":610.46,"close":618.17,"volume":3183500,"rsi_14":76.26,"sma_20":593.41,"sma_60":582.96,"sma_120":540.11},{"date":"2025-01-27","open":606.62,"high":617.01,"low":606.1,"close":614.66,"volume":3351700,"rsi_14":72.83,"sma_20":595.93,"sma_60":584.78,"sma_120":541.46},{"date":"2025-01-28","open":613.61,"high":620.29,"low":613.23,"close":619.04,"volume":2338000,"rsi_14":73.12,"sma_20":598.76,"sma_60":586.68,"sma_120":542.95},{"date":"2025-01-29","open":618.27,"high":629.91,"low":617.69,"close":618.64,"volume":1918900,"rsi_14":74.94,"sma_20":601.82,"sma_60":588.56,"sma_120":544.35},{"date":"2025-01-30","open":625.54,"high":630.42,"low":622.15,"close":626.71,"volume":1812800,"rsi_14":76.69,"sma_20":605.43,"sma_60":590.69,"sma_120":545.78},{"date":"2025-01-31","open":630.88,"high":630.88,"low":618.69,"close":621.57,"volume":1995100,"rsi_14":87.12,"sma_20":608.82,"sma_60":592.71,"sma_120":547.07},{"date":"2025-02-03","open":607.59,"high":619.7,"low":604.17,"close":613.77,"volume":2102600,"rsi_14":80.61,"sma_20":611.69,"sma_60":594.72,"sma_120":548.26},{"date":"2025-02-04","open":613.41,"high":618.92,"low":610.59,"close":615.53,"volume":1743400,"rsi_14":79.38,"sma_20":614.39,"sma_60":596.51,"sma_120":549.5},{"date":"2025-02-05","open":619.24,"high":627.4,"low":616.84,"close":626.47,"volume":1908200,"rsi_14":73.67,"sma_20":617.5,"sma_60":597.34,"sma_120":550.78},{"date":"2025-02-06","open":630.88,"high":639.47,"low":629.86,"close":638.86,"volume":2439200,"rsi_14":75.36,"sma_20":621.4,"sma_60":598.6,"sma_120":552.11},{"date":"2025-02-07","open":640.01,"high":644.35,"low":633.95,"close":636.61,"volume":2616700,"rsi_14":69.07,"sma_20":625.19,"sma_60":599.71,"sma_120":553.41},{"date":"2025-02-10","open":639.64,"high":643.01,"low":625.3,"close":631.4,"volume":2351600,"rsi_14":60.51,"sma_20":629.72,"sma_60":600.52,"sma_120":554.63},{"date":"2025-02-11","open":627.76,"high":629.95,"low":624.67,"close":628.21,"volume":2711400,"rsi_14":59.49,"sma_20":633.94,"sma_60":601.43,"sma_120":555.82},{"date":"2025-02-12","open":624.83,"high":631.34,"low":620.31,"close":629.91,"volume":2295800,"rsi_14":56.65,"sma_20":637.81,"sma_60":602.34,"sma_120":557.08},{"date":"2025-02-13","open":632.66,"high":632.83,"low":621.67,"close":629.87,"volume":2031800,"rsi_14":58.75,"sma_20":639.96,"sma_60":603.35,"sma_120":558.35},{"date":"2025-02-14","open":631.2,"high":643.75,"low":631.2,"close":641.12,"volume":2246000,"rsi_14":67.75,"sma_20":642.34,"sma_60":604.46,"sma_120":559.71},{"date":"2025-02-18","open":643.1,"high":652.42,"low":641.58,"close":652.42,"volume":2350100,"rsi_14":70.48,"sma_20":644.65,"sma_60":605.87,"sma_120":561.07},{"date":"2025-02-19","open":649.4,"high":651.31,"low":643.77,"close":648.5,"volume":1953600,"rsi_14":67.57,"sma_20":646.32,"sma_60":607.31,"sma_120":562.4},{"date":"2025-02-20","open":648.38,"high":650.57,"low":613.08,"close":623.37,"volume":3929000,"rsi_14":48.36,"sma_20":646.8,"sma_60":608.32,"sma_120":563.53},{"date":"2025-02-21","open":625.79,"high":628.46,"low":605.1,"close":607.2,"volume":3000800,"rsi_14":43.65,"sma_20":646.1,"sma_60":608.81,"sma_120":564.55},{"date":"2025-02-24","open":614.88,"high":618.56,"low":596.72,"close":607.73,"volume":3274100,"rsi_14":47.14,"sma_20":645.56,"sma_60":609.2,"sma_120":565.51},{"date":"2025-02-25","open":610.05,"high":612.75,"low":588.18,"close":596.83,"volume":2885900,"rsi_14":41.86,"sma_20":644.65,"sma_60":609.4,"sma_120":566.39},{"date":"2025-02-26","open":598.53,"high":604.81,"low":597.11,"close":599.6,"volume":2001200,"rsi_14":37.42,"sma_20":643.64,"sma_60":609.6,"sma_120":567.47},{"date":"2025-02-27","open":599.38,"high":606.84,"low":589.45,"close":590.12,"volume":2396300,"rsi_14":26.54,"sma_20":642.18,"sma_60":609.64,"sma_120":568.45},{"date":"2025-02-28","open":592.84,"high":608.31,"low":589.15,"close":606.98,"volume":3337200,"rsi_14":35.88,"sma_20":641.01,"sma_60":609.87,"sma_120":569.57},{"date":"2025-03-03","open":607.09,"high":613.32,"low":583.6,"close":590.37,"volume":3152300,"rsi_14":32.68,"sma_20":639.25,"sma_60":609.93,"sma_120":570.62},{"date":"2025-03-04","open":581.32,"high":585.24,"low":553.61,"close":566.85,"volume":4061000,"rsi_14":28.18,"sma_20":636.69,"sma_60":609.58,"sma_120":571.39},{"date":"2025-03-05","open":567.77,"high":582.43,"low":562.59,"close":578.48,"volume":2600600,"rsi_14":32.7,"sma_20":634.63,"sma_60":609.49,"sma_120":572.44},{"date":"2025-03-06","open":566.31,"high":572.28,"low":550.73,"close":553.71,"volume":4332300,"rsi_14":28.27,"sma_20":630.74,"sma_60":609.0,"sma_120":573.24},{"date":"2025-03-07","open":554.2,"high":554.2,"low":531.51,"close":545.9,"volume":4069600,"rsi_14":22.5,"sma_20":625.81,"sma_60":608.34,"sma_120":573.96},{"date":"2025-03-10","open":528.96,"high":533.03,"low":510.26,"close":518.58,"volume":5272100,"rsi_14":14.83,"sma_20":619.6,"sma_60":607.3,"sma_120":574.39},{"date":"2025-03-11","open":519.37,"high":526.71,"low":511.31,"close":518.36,"volume":4190500,"rsi_14":15.12,"sma_20":613.65,"sma_60":606.4,"sma_120":574.78},{"date":"2025-03-12","open":530.62,"high":531.6,"low":515.59,"close":522.53,"volume":3078100,"rsi_14":19.44,"sma_20":608.07,"sma_60":605.45,"sma_120":575.2},{"date":"2025-03-13","open":522.5,"high":524.9,"low":507.27,"close":511.9,"volume":2529100,"rsi_14":20.11,"sma_20":601.86,"sma_60":604.34,"sma_120":575.53},{"date":"2025-03-14","open":520.86,"high":530.2,"low":513.75,"close":528.09,"volume":2808100,"rsi_14":27.06,"sma_20":596.48,"sma_60":603.61,"sma_120":575.85},{"date":"2025-03-17","open":527.92,"high":543.46,"low":526.72,"close":537.78,"volume":2695600,"rsi_14":32.66,"sma_20":591.02,"sma_60":603.02,"sma_120":576.29},{"date":"2025-03-18","open":536.76,"high":540.13,"low":533.21,"close":538.21,"volume":2641000,"rsi_14":31.76,"sma_20":585.0,"sma_60":602.64,"sma_120":576.74},{"date":"2025-03-19","open":535.5,"high":549.15,"low":531.21,"close":543.63,"volume":2769800,"rsi_14":35.67,"sma_20":579.46,"sma_60":602.76,"sma_120":577.24},{"date":"2025-03-20","open":539.5,"high":554.46,"low":538.42,"close":548.84,"volume":2531300,"rsi_14":32.23,"sma_20":575.48,"sma_60":602.91,"sma_120":577.83},{"date":"2025-03-21","open":541.67,"high":553.05,"low":537.65,"close":551.24,"volume":3565600,"rsi_14":36.91,"sma_20":572.46,"sma_60":602.89,"sma_120":578.4},{"date":"2025-03-24","open":560.86,"high":568.39,"low":558.96,"close":565.83,"volume":1877700,"rsi_14":49.64,"sma_20":570.16,"sma_60":603.04,"sma_120":579.08},{"date":"2025-03-25","open":570.31,"high":572.46,"low":563.99,"close":571.53,"volume":1875500,"rsi_14":47.42,"sma_20":568.71,"sma_60":603.1,"sma_120":579.84},{"date":"2025-03-26","open":573.92,"high":578.06,"low":556.96,"close":559.8,"volume":1944200,"rsi_14":52.51,"sma_20":566.52,"sma_60":602.98,"sma_120":580.54},{"date":"2025-03-27","open":551.1,"high":552.08,"low":538.96,"close":545.17,"volume":2100900,"rsi_14":49.71,"sma_20":564.06,"sma_60":602.69,"sma_120":581.09},{"date":"2025-03-28","open":542.28,"high":546.71,"low":524.48,"close":529.76,"volume":2773100,"rsi_14":54.8,"sma_20":560.11,"sma_60":602.18,"sma_120":581.57},{"date":"2025-03-31","open":520.69,"high":533.93,"low":515.59,"close":532.85,"volume":2455100,"rsi_14":56.08,"sma_20":557.16,"sma_60":601.74,"sma_120":581.99},{"date":"2025-04-01","open":529.89,"high":538.38,"low":520.12,"close":534.96,"volume":1869600,"rsi_14":55.3,"sma_20":555.52,"sma_60":601.3,"sma_120":582.44},{"date":"2025-04-02","open":526.52,"high":553.37,"low":525.82,"close":549.25,"volume":2560700,"rsi_14":65.45,"sma_20":554.02,"sma_60":601.02,"sma_120":583.0},{"date":"2025-04-03","open":512.51,"high":516.95,"low":497.03,"close":498.66,"volume":5193900,"rsi_14":40.52,"sma_20":551.2,"sma_60":599.81,"sma_120":583.05},{"date":"2025-04-04","open":475.02,"high":479.9,"low":448.69,"close":459.23,"volume":8105200,"rsi_14":28.77,"sma_20":546.76,"sma_60":597.99,"sma_120":582.77},{"date":"2025-04-07","open":435.91,"high":477.93,"low":428.57,"close":454.06,"volume":6353800,"rsi_14":27.83,"sma_20":543.45,"sma_60":596.08,"sma_120":582.35},{"date":"2025-04-08","open":476.24,"high":479.82,"low":441.69,"close":450.85,"volume":4240900,"rsi_14":25.27,"sma_20":539.99,"sma_60":594.45,"sma_120":581.85},{"date":"2025-04-09","open":440.26,"high":509.16,"low":436.11,"close":504.16,"volume":7024100,"rsi_14":40.52,"sma_20":539.05,"sma_60":593.69,"sma_120":581.8},{"date":"2025-04-10","open":490.73,"high":490.73,"low":462.34,"close":477.75,"volume":5374500,"rsi_14":35.85,"sma_20":537.3,"sma_60":592.32,"sma_120":581.47},{"date":"2025-04-11","open":475.02,"high":486.26,"low":466.81,"close":482.28,"volume":3770200,"rsi_14":33.26,"sma_20":534.95,"sma_60":590.46,"sma_120":581.18},{"date":"2025-04-14","open":497.46,"high":499.41,"low":484.92,"close":491.58,"volume":4392600,"rsi_14":34.21,"sma_20":532.58,"sma_60":588.65,"sma_120":580.97},{"date":"2025-04-15","open":494.93,"high":505.89,"low":494.53,"close":495.4,"volume":2501200,"rsi_14":36.87,"sma_20":530.39,"sma_60":586.68,"sma_120":580.89},{"date":"2025-04-16","open":489.38,"high":496.92,"low":480.57,"close":486.78,"volume":2765600,"rsi_14":37.8,"sma_20":527.47,"sma_60":584.42,"sma_120":580.73},{"date":"2025-04-17","open":490.86,"high":502.17,"low":486.84,"close":496.96,"volume":2593500,"rsi_14":42.99,"sma_20":524.81,"sma_60":582.37,"sma_120":580.67},{"date":"2025-04-21","open":492.97,"high":496.74,"low":482.51,"close":489.03,"volume":2859300,"rsi_14":40.83,"sma_20":521.62,"sma_60":580.06,"sma_120":580.47},{"date":"2025-04-22","open":497.68,"high":508.19,"low":496.41,"close":507.2,"volume":2514600,"rsi_14":44.56,"sma_20":518.62,"sma_60":578.11,"sma_120":580.54},{"date":"2025-04-23","open":520.51,"high":538.22,"low":515.27,"close":516.29,"volume":3048100,"rsi_14":43.4,"sma_20":515.79,"sma_60":576.38,"sma_120":580.58},{"date":"2025-04-24","open":514.14,"high":533.39,"low":510.55,"close":531.96,"volume":2223600,"rsi_14":57.75,"sma_20":514.36,"sma_60":574.84,"sma_120":580.76},{"date":"2025-04-25","open":531.21,"high":535.58,"low":527.91,"close":531.46,"volume":1612700,"rsi_14":70.53,"sma_20":513.66,"sma_60":573.3,"sma_120":580.93},{"date":"2025-04-28","open":531.46,"high":540.86,"low":529.13,"close":532.96,"volume":1459700,"rsi_14":72.91,"sma_20":513.82,"sma_60":571.64,"sma_120":581.17},{"date":"2025-04-29","open":530.42,"high":537.33,"low":527.99,"close":535.42,"volume":1695600,"rsi_14":74.66,"sma_20":513.95,"sma_60":570.12,"sma_120":581.41},{"date":"2025-04-30","open":522.58,"high":536.0,"low":518.38,"close":534.08,"volume":2438300,"rsi_14":62.52,"sma_20":513.91,"sma_60":568.71,"sma_120":581.71},{"date":"2025-05-01","open":534.62,"high":544.62,"low":532.08,"close":540.21,"volume":2583000,"rsi_14":81.47,"sma_20":513.44,"sma_60":567.37,"sma_120":581.94},{"date":"2025-05-02","open":547.77,"high":555.77,"low":545.93,"close":552.18,"volume":2883000,"rsi_14":82.76,"sma_20":516.19,"sma_60":566.04,"sma_120":581.69},{"date":"2025-05-05","open":544.63,"high":552.63,"low":543.79,"close":545.8,"volume":2197200,"rsi_14":76.13,"sma_20":520.62,"sma_60":564.4,"sma_120":581.5},{"date":"2025-05-06","open":536.08,"high":543.73,"low":533.6,"close":535.85,"volume":2902500,"rsi_14":68.41,"sma_20":524.82,"sma_60":562.62,"sma_120":581.17},{"date":"2025-05-07","open":536.68,"high":541.72,"low":534.27,"close":538.35,"volume":1954900,"rsi_14":74.85,"sma_20":529.3,"sma_60":560.98,"sma_120":580.75},{"date":"2025-05-08","open":545.08,"high":558.09,"low":544.48,"close":551.79,"volume":1994600,"rsi_14":75.62,"sma_20":531.74,"sma_60":559.62,"sma_120":580.52},{"date":"2025-05-09","open":556.22,"high":558.03,"low":551.86,"close":553.15,"volume":1522500,"rsi_14":81.92,"sma_20":535.61,"sma_60":558.26,"sma_120":580.3},{"date":"2025-05-12","open":581.59,"high":588.53,"low":573.62,"close":576.8,"volume":3527700,"rsi_14":82.85,"sma_20":540.45,"sma_60":557.3,"sma_120":580.32},{"date":"2025-05-13","open":578.71,"high":592.76,"low":578.47,"close":588.96,"volume":2765800,"rsi_14":83.34,"sma_20":545.45,"sma_60":556.35,"sma_120":580.41},{"date":"2025-05-14","open":588.95,"high":599.87,"low":587.68,"close":596.56,"volume":2874400,"rsi_14":82.0,"sma_20":550.63,"sma_60":555.34,"sma_120":580.6},{"date":"2025-05-15","open":594.73,"high":603.98,"low":594.73,"close":600.75,"volume":2428100,"rsi_14":83.12,"sma_20":556.47,"sma_60":554.47,"sma_120":580.89},{"date":"2025-05-16","open":601.78,"high":605.52,"low":598.47,"close":603.8,"volume":2021800,"rsi_14":83.36,"sma_20":561.95,"sma_60":554.08,"sma_120":581.2},{"date":"2025-05-19","open":594.21,"high":604.15,"low":583.62,"close":597.24,"volume":2842100,"rsi_14":78.03,"sma_20":567.5,"sma_60":553.86,"sma_120":581.34},{"date":"2025-05-20","open":592.8,"high":596.51,"low":588.18,"close":591.6,"volume":1601600,"rsi_14":75.1,"sma_20":571.82,"sma_60":553.53,"sma_120":581.37},{"date":"2025-05-21","open":587.0,"high":594.87,"low":577.44,"close":578.86,"volume":2635900,"rsi_14":65.95,"sma_20":575.03,"sma_60":553.18,"sma_120":581.29},{"date":"2025-05-22","open":577.98,"high":587.39,"low":577.94,"close":583.52,"volume":1939600,"rsi_14":63.76,"sma_20":577.67,"sma_60":552.85,"sma_120":581.23},{"date":"2025-05-23","open":570.61,"high":587.15,"low":568.17,"close":583.82,"volume":1530600,"rsi_14":67.63,"sma_20":580.36,"sma_60":552.69,"sma_120":581.17},{"date":"2025-05-27","open":591.0,"high":602.48,"low":590.07,"close":600.59,"volume":2364700,"rsi_14":78.24,"sma_20":583.82,"sma_60":552.58,"sma_120":581.23},{"date":"2025-05-28","open":602.1,"high":603.41,"low":592.37,"close":593.48,"volume":2001900,"rsi_14":73.12,"sma_20":586.8,"sma_60":552.64,"sma_120":581.28},{"date":"2025-05-29","open":593.55,"high":595.0,"low":583.58,"close":589.98,"volume":1736100,"rsi_14":67.48,"sma_20":589.67,"sma_60":553.03,"sma_120":581.31},{"date":"2025-05-30","open":588.16,"high":591.69,"low":582.11,"close":588.6,"volume":2129500,"rsi_14":64.49,"sma_20":592.0,"sma_60":553.16,"sma_120":581.32},{"date":"2025-06-02","open":586.79,"high":587.35,"low":580.48,"close":586.91,"volume":1221200,"rsi_14":53.99,"sma_20":593.63,"sma_60":553.67,"sma_120":581.34},{"date":"2025-06-03","open":588.16,"high":594.36,"low":582.01,"close":591.91,"volume":1730300,"rsi_14":50.01,"sma_20":595.84,"sma_60":554.41,"sma_120":581.37},{"date":"2025-06-04","open":593.53,"high":594.37,"low":586.91,"close":587.39,"volume":1294900,"rsi_14":42.45,"sma_20":598.33,"sma_60":555.53,"sma_120":581.42},{"date":"2025-06-05","open":588.16,"high":597.69,"low":581.2,"close":593.92,"volume":2086700,"rsi_14":44.06,"sma_20":601.03,"sma_60":556.78,"sma_120":581.59},{"date":"2025-06-06","open":600.9,"high":609.12,"low":597.96,"close":601.88,"volume":1675900,"rsi_14":47.19,"sma_20":603.45,"sma_60":558.08,"sma_120":581.77},{"date":"2025-06-09","open":602.62,"high":606.88,"low":598.95,"close":601.41,"volume":1610700,"rsi_14":50.73,"sma_20":605.77,"sma_60":559.56,"sma_120":581.95},{"date":"2025-06-10","open":600.9,"high":604.38,"low":597.29,"close":602.74,"volume":1376400,"rsi_14":55.31,"sma_20":606.95,"sma_60":560.78,"sma_120":582.19},{"date":"2025-06-11","open":605.0,"high":617.41,"low":602.46,"close":611.85,"volume":2063600,"rsi_14":70.49,"sma_20":607.96,"sma_60":562.0,"sma_120":582.51},{"date":"2025-06-12","open":608.75,"high":613.66,"low":603.65,"close":612.77,"volume":1634700,"rsi_14":68.9,"sma_20":608.64,"sma_60":563.22,"sma_120":582.93},{"date":"2025-06-13","open":603.89,"high":607.88,"low":597.56,"close":601.43,"volume":1674800,"rsi_14":59.11,"sma_20":608.52,"sma_60":564.16,"sma_120":583.46},{"date":"2025-06-16","open":606.79,"high":619.79,"low":605.8,"close":615.46,"volume":1870400,"rsi_14":57.62,"sma_20":608.96,"sma_60":565.24,"sma_120":584.07},{"date":"2025-06-17","open":612.37,"high":619.2,"low":610.71,"close":612.31,"volume":1479300,"rsi_14":60.74,"sma_20":609.58,"sma_60":566.23,"sma_120":584.56},{"date":"2025-06-18","open":612.19,"high":627.25,"low":611.34,"close":622.7,"volume":2423100,"rsi_14":68.43,"sma_20":611.01,"sma_60":567.15,"sma_120":585.1},{"date":"2025-06-20","open":626.22,"high":629.96,"low":624.13,"close":628.15,"volume":4115400,"rsi_14":74.14,"sma_20":613.38,"sma_60":568.07,"sma_120":585.58},{"date":"2025-06-23","open":626.65,"high":634.64,"low":617.58,"close":634.11,"volume":2020800,"rsi_14":77.39,"sma_20":615.81,"sma_60":569.28,"sma_120":586.13},{"date":"2025-06-24","open":641.54,"high":650.67,"low":640.35,"close":649.04,"volume":2307800,"rsi_14":79.72,"sma_20":618.99,"sma_60":571.0,"sma_120":586.85},{"date":"2025-06-25","open":651.49,"high":656.9,"low":647.75,"close":656.65,"volume":1566400,"rsi_14":84.92,"sma_20":621.7,"sma_60":573.12,"sma_120":587.65},{"date":"2025-06-26","open":657.39,"high":675.73,"low":657.28,"close":673.6,"volume":2849500,"rsi_14":86.35,"sma_20":625.64,"sma_60":575.46,"sma_120":588.6},{"date":"2025-06-27","open":677.36,"high":680.5,"low":671.87,"close":677.18,"volume":3650500,"rsi_14":85.78,"sma_20":629.93,"sma_60":577.84,"sma_120":589.57},{"date":"2025-06-30","open":700.18,"high":700.2,"low":689.08,"close":693.78,"volume":3976400,"rsi_14":88.06,"sma_20":635.3,"sma_60":580.25,"sma_120":590.63},{"date":"2025-07-01","open":694.03,"high":698.94,"low":686.78,"close":692.52,"volume":3301000,"rsi_14":87.01,"sma_20":640.68,"sma_60":583.5,"sma_120":591.66},{"date":"2025-07-02","open":694.81,"high":704.55,"low":691.17,"close":701.76,"volume":2906500,"rsi_14":87.03,"sma_20":646.29,"sma_60":587.58,"sma_120":592.79},{"date":"2025-07-03","open":701.78,"high":711.67,"low":699.32,"close":709.4,"volume":1502000,"rsi_14":87.71,"sma_20":652.51,"sma_60":591.89,"sma_120":593.99},{"date":"2025-07-07","open":707.46,"high":709.68,"low":692.4,"close":696.9,"volume":2863700,"rsi_14":86.92,"sma_20":657.76,"sma_60":596.03,"sma_120":595.24},{"date":"2025-07-08","open":696.7,"high":697.16,"low":680.08,"close":683.52,"volume":3100700,"rsi_14":76.45,"sma_20":661.93,"sma_60":599.04,"sma_120":596.36},{"date":"2025-07-09","open":690.44,"high":690.44,"low":681.0,"close":682.81,"volume":1763400,"rsi_14":77.93,"sma_20":666.08,"sma_60":602.49,"sma_120":597.4},{"date":"2025-07-10","open":682.99,"high":696.36,"low":682.71,"close":695.13,"volume":1733500,"rsi_14":78.26,"sma_20":670.79,"sma_60":606.06,"sma_120":598.26},{"date":"2025-07-11","open":689.71,"high":692.07,"low":686.41,"close":691.04,"volume":1681800,"rsi_14":74.8,"sma_20":674.83,"sma_60":609.41,"sma_120":599.03},{"date":"2025-07-14","open":690.83,"high":699.35,"low":688.27,"close":699.22,"volume":1909300,"rsi_14":75.24,"sma_20":679.24,"sma_60":612.84,"sma_120":599.76},{"date":"2025-07-15","open":699.22,"high":700.59,"low":686.23,"close":688.65,"volume":1981200,"rsi_14":65.89,"sma_20":683.69,"sma_60":616.23,"sma_120":600.32},{"date":"2025-07-16","open":694.52,"high":695.77,"low":677.66,"close":694.83,"volume":3323200,"rsi_14":65.49,"sma_20":687.74,"sma_60":619.55,"sma_120":600.96},{"date":"2025-07-17","open":692.34,"high":703.29,"low":690.38,"close":691.91,"volume":2046100,"rsi_14":58.39,"sma_20":691.8,"sma_60":622.96,"sma_120":601.51},{"date":"2025-07-18","open":693.11,"high":696.27,"low":684.61,"close":694.28,"volume":1925200,"rsi_14":57.92,"sma_20":695.45,"sma_60":626.1,"sma_120":602.1},{"date":"2025-07-21","open":695.15,"high":698.69,"low":690.45,"close":692.07,"volume":2006500,"rsi_14":49.08,"sma_20":698.71,"sma_60":629.04,"sma_120":602.71},{"date":"2025-07-22","open":689.77,"high":692.55,"low":678.23,"close":686.59,"volume":1978900,"rsi_14":46.97,"sma_20":701.39,"sma_60":631.62,"sma_120":603.23},{"date":"2025-07-23","open":688.15,"high":704.82,"low":687.66,"close":703.36,"volume":2395700,"rsi_14":50.76,"sma_20":704.16,"sma_60":634.5,"sma_120":603.9},{"date":"2025-07-24","open":704.74,"high":711.45,"low":700.63,"close":704.99,"volume":1974700,"rsi_14":47.78,"sma_20":706.62,"sma_60":637.38,"sma_120":604.51},{"date":"2025-07-25","open":706.54,"high":715.49,"low":704.17,"close":714.59,"volume":1851400,"rsi_14":59.17,"sma_20":708.71,"sma_60":640.38,"sma_120":605.25},{"date":"2025-07-28","open":713.63,"high":718.06,"low":707.92,"close":709.37,"volume":1464800,"rsi_14":64.64,"sma_20":710.35,"sma_60":643.32,"sma_120":606.01},{"date":"2025-07-29","open":712.64,"high":719.78,"low":708.3,"close":717.67,"volume":2136000,"rsi_14":68.13,"sma_20":711.57,"sma_60":646.29,"sma_120":606.83},{"date":"2025-07-30","open":716.85,"high":723.46,"low":709.05,"close":716.47,"volume":1816200,"rsi_14":62.53,"sma_20":712.78,"sma_60":649.03,"sma_120":607.54},{"date":"2025-07-31","open":712.39,"high":719.69,"low":706.36,"close":709.45,"volume":2358100,"rsi_14":60.43,"sma_20":713.17,"sma_60":651.77,"sma_120":608.08},{"date":"2025-08-01","open":696.62,"high":700.55,"low":680.48,"close":695.7,"volume":2999100,"rsi_14":48.04,"sma_20":712.46,"sma_60":654.44,"sma_120":608.53},{"date":"2025-08-04","open":701.22,"high":712.58,"low":701.22,"close":711.84,"volume":1753700,"rsi_14":61.68,"sma_20":713.22,"sma_60":657.34,"sma_120":609.16},{"date":"2025-08-05","open":713.77,"high":715.14,"low":700.58,"close":706.82,"volume":1977300,"rsi_14":56.08,"sma_20":714.4,"sma_60":659.92,"sma_120":609.77},{"date":"2025-08-06","open":710.34,"high":714.07,"low":707.89,"close":710.57,"volume":1477100,"rsi_14":59.42,"sma_20":715.81,"sma_60":662.55,"sma_120":610.4},{"date":"2025-08-07","open":716.34,"high":718.61,"low":703.58,"close":705.67,"volume":1400400,"rsi_14":55.58,"sma_20":716.34,"sma_60":664.69,"sma_120":610.99},{"date":"2025-08-08","open":711.67,"high":713.77,"low":704.6,"close":707.17,"volume":1275400,"rsi_14":57.47,"sma_20":717.15,"sma_60":666.65,"sma_120":611.5},{"date":"2025-08-11","open":708.08,"high":709.69,"low":701.75,"close":705.18,"volume":1273500,"rsi_14":59.55,"sma_20":717.45,"sma_60":668.44,"sma_120":611.89},{"date":"2025-08-12","open":711.1,"high":733.52,"low":710.19,"close":728.85,"volume":2418100,"rsi_14":62.24,"sma_20":719.49,"sma_60":670.57,"sma_120":612.52},{"date":"2025-08-13","open":731.2,"high":734.27,"low":718.3,"close":730.13,"volume":1862600,"rsi_14":62.11,"sma_20":721.29,"sma_60":672.66,"sma_120":613.37},{"date":"2025-08-14","open":728.2,"high":733.54,"low":722.6,"close":732.6,"volume":1371200,"rsi_14":59.3,"sma_20":723.35,"sma_60":674.91,"sma_120":614.39},{"date":"2025-08-15","open":734.36,"high":734.41,"low":714.93,"close":716.44,"volume":1645900,"rsi_14":53.24,"sma_20":724.48,"sma_60":676.98,"sma_120":615.26},{"date":"2025-08-18","open":715.24,"high":717.31,"low":709.72,"close":716.67,"volume":1157800,"rsi_14":49.5,"sma_20":725.73,"sma_60":679.27,"sma_120":616.22},{"date":"2025-08-19","open":714.91,"high":715.73,"low":703.7,"close":707.28,"volume":1856400,"rsi_14":45.72,"sma_20":726.77,"sma_60":681.32,"sma_120":617.09},{"date":"2025-08-20","open":707.1,"high":708.13,"low":691.76,"close":706.59,"volume":1872700,"rsi_14":48.59,"sma_20":726.93,"sma_60":683.36,"sma_120":618.03},{"date":"2025-08-21","open":702.54,"high":705.16,"low":699.03,"close":701.96,"volume":1162000,"rsi_14":53.41,"sma_20":726.77,"sma_60":685.03,"sma_120":618.81},{"date":"2025-08-22","open":706.06,"high":730.28,"low":704.54,"close":727.39,"volume":1948600,"rsi_14":57.69,"sma_20":727.42,"sma_60":687.25,"sma_120":619.95},{"date":"2025-08-25","open":727.39,"high":731.91,"low":723.9,"close":724.35,"volume":1381200,"rsi_14":58.84,"sma_20":728.17,"sma_60":689.49,"sma_120":621.26},{"date":"2025-08-26","open":723.29,"high":734.52,"low":719.52,"close":734.31,"volume":1511600,"rsi_14":61.27,"sma_20":729.02,"sma_60":691.96,"sma_120":622.56},{"date":"2025-08-27","open":731.39,"high":738.28,"low":730.46,"close":735.02,"volume":1534800,"rsi_14":64.51,"sma_20":729.97,"sma_60":694.48,"sma_120":624.08},{"date":"2025-08-28","open":736.31,"high":738.61,"low":732.39,"close":736.54,"volume":1411200,"rsi_14":64.51,"sma_20":731.35,"sma_60":696.93,"sma_120":625.67},{"date":"2025-08-29","open":736.04,"high":738.22,"low":728.35,"close":734.61,"volume":1467000,"rsi_14":62.14,"sma_20":733.13,"sma_60":699.37,"sma_120":627.45},{"date":"2025-09-02","open":725.87,"high":725.87,"low":710.86,"close":720.41,"volume":2296400,"rsi_14":43.57,"sma_20":733.37,"sma_60":701.45,"sma_120":629.11},{"date":"2025-09-03","open":718.15,"high":721.56,"low":711.98,"close":720.13,"volume":1485600,"rsi_14":42.67,"sma_20":733.86,"sma_60":703.39,"sma_120":630.74},{"date":"2025-09-04","open":723.27,"high":738.21,"low":720.73,"close":738.2,"volume":1778200,"rsi_14":50.76,"sma_20":735.06,"sma_60":705.65,"sma_120":632.6},{"date":"2025-09-05","open":741.45,"high":746.53,"low":716.76,"close":727.67,"volume":1822800,"rsi_14":53.52,"sma_20":735.99,"sma_60":707.71,"sma_120":634.24},{"date":"2025-09-08","open":728.86,"high":732.92,"low":723.09,"close":731.25,"volume":1400100,"rsi_14":54.96,"sma_20":737.02,"sma_60":709.67,"sma_120":635.83},{"date":"2025-09-09","open":729.56,"high":754.68,"low":727.99,"close":753.01,"volume":2611300,"rsi_14":67.39,"sma_20":739.25,"sma_60":711.98,"sma_120":637.6},{"date":"2025-09-10","open":750.98,"high":763.41,"low":750.75,"close":758.59,"volume":1996200,"rsi_14":69.21,"sma_20":740.56,"sma_60":714.58,"sma_120":639.37},{"date":"2025-09-11","open":760.97,"high":781.84,"low":760.33,"close":773.52,"volume":2075700,"rsi_14":74.98,"sma_20":742.56,"sma_60":717.2,"sma_120":641.22},{"date":"2025-09-12","open":772.31,"high":775.79,"low":765.17,"close":768.92,"volume":1099400,"rsi_14":66.39,"sma_20":744.21,"sma_60":719.79,"sma_120":643.01},{"date":"2025-09-15","open":771.77,"high":781.06,"low":770.28,"close":775.52,"volume":1292000,"rsi_14":69.99,"sma_20":747.01,"sma_60":722.31,"sma_120":644.73},{"date":"2025-09-16","open":778.25,"high":778.73,"low":768.55,"close":774.31,"volume":1529500,"rsi_14":66.47,"sma_20":749.74,"sma_60":724.72,"sma_120":646.4},{"date":"2025-09-17","open":777.59,"high":787.16,"low":774.01,"close":782.88,"volume":1945300,"rsi_14":68.71,"sma_20":753.38,"sma_60":727.18,"sma_120":648.23},{"date":"2025-09-18","open":784.21,"high":795.75,"low":781.08,"close":792.82,"volume":1501600,"rsi_14":70.8,"sma_20":757.56,"sma_60":729.55,"sma_120":650.28},{"date":"2025-09-19","open":792.61,"high":798.1,"low":785.98,"close":793.5,"volume":3789800,"rsi_14":74.43,"sma_20":762.01,"sma_60":731.8,"sma_120":652.46},{"date":"2025-09-22","open":789.7,"high":794.52,"low":786.15,"close":794.05,"volume":1151000,"rsi_14":84.44,"sma_20":765.2,"sma_60":733.77,"sma_120":654.62},{"date":"2025-09-23","open":795.57,"high":813.46,"low":790.55,"close":794.8,"volume":1758800,"rsi_14":84.77,"sma_20":768.57,"sma_60":735.7,"sma_120":656.77},{"date":"2025-09-24","open":797.99,"high":801.23,"low":781.02,"close":781.11,"volume":1402500,"rsi_14":70.83,"sma_20":770.75,"sma_60":737.11,"sma_120":658.68},{"date":"2025-09-25","open":774.77,"high":786.78,"low":770.84,"close":783.41,"volume":1413100,"rsi_14":79.41,"sma_20":773.0,"sma_60":738.58,"sma_120":661.04},{"date":"2025-09-26","open":785.77,"high":797.94,"low":783.77,"close":791.05,"volume":1376200,"rsi_14":80.26,"sma_20":775.57,"sma_60":740.03,"sma_120":663.81},{"date":"2025-09-29","open":796.26,"high":797.29,"low":786.59,"close":792.63,"volume":1059000,"rsi_14":75.19,"sma_20":778.51,"sma_60":741.37,"sma_120":666.63},{"date":"2025-09-30","open":794.0,"high":798.06,"low":775.22,"close":784.98,"volume":2463900,"rsi_14":66.35,"sma_20":781.78,"sma_60":742.79,"sma_120":669.41},{"date":"2025-10-01","open":782.28,"high":784.91,"low":772.04,"close":774.29,"volume":1788900,"rsi_14":50.5,"sma_20":784.53,"sma_60":744.26,"sma_120":671.65},{"date":"2025-10-02","open":777.61,"high":779.7,"low":761.41,"close":768.25,"volume":1553700,"rsi_14":49.57,"sma_20":786.06,"sma_60":745.64,"sma_120":674.06},{"date":"2025-10-03","open":771.82,"high":783.57,"low":766.75,"close":778.7,"volume":1470500,"rsi_14":51.94,"sma_20":788.64,"sma_60":746.99,"sma_120":676.53},{"date":"2025-10-06","open":783.65,"high":791.04,"low":768.91,"close":785.4,"volume":1632600,"rsi_14":56.36,"sma_20":791.39,"sma_60":748.52,"sma_120":678.97},{"date":"2025-10-07","open":786.6,"high":793.82,"low":770.23,"close":778.37,"volume":1547200,"rsi_14":47.37,"sma_20":792.68,"sma_60":749.79,"sma_120":681.31},{"date":"2025-10-08","open":780.44,"high":783.65,"low":763.28,"close":765.42,"volume":1939300,"rsi_14":34.56,"sma_20":793.02,"sma_60":751.03,"sma_120":683.63},{"date":"2025-10-09","open":767.73,"high":771.73,"low":760.33,"close":768.82,"volume":1575000,"rsi_14":36.5,"sma_20":792.79,"sma_60":752.21,"sma_120":685.88},{"date":"2025-10-10","open":771.93,"high":780.35,"low":753.09,"close":753.44,"volume":2457900,"rsi_14":30.89,"sma_20":792.0,"sma_60":753.19,"sma_120":688.07},{"date":"2025-10-13","open":766.77,"high":779.75,"low":766.77,"close":775.54,"volume":2766000,"rsi_14":42.45,"sma_20":792.0,"sma_60":754.5,"sma_120":690.3},{"date":"2025-10-14","open":753.53,"high":775.34,"low":731.86,"close":759.75,"volume":4710800,"rsi_14":41.77,"sma_20":791.26,"sma_60":755.57,"sma_120":692.31},{"date":"2025-10-15","open":767.5,"high":771.31,"low":751.77,"close":756.96,"volume":3217400,"rsi_14":39.84,"sma_20":789.95,"sma_60":756.7,"sma_120":694.16},{"date":"2025-10-16","open":759.65,"high":770.28,"low":741.66,"close":747.26,"volume":3160900,"rsi_14":33.45,"sma_20":787.64,"sma_60":757.38,"sma_120":695.94},{"date":"2025-10-17","open":747.32,"high":748.1,"low":729.44,"close":740.05,"volume":2884700,"rsi_14":30.93,"sma_20":784.93,"sma_60":757.9,"sma_120":697.64},{"date":"2025-10-20","open":746.19,"high":755.47,"low":742.13,"close":752.42,"volume":1925400,"rsi_14":38.58,"sma_20":782.81,"sma_60":758.48,"sma_120":699.43},{"date":"2025-10-21","open":748.16,"high":754.37,"low":747.44,"close":748.14,"volume":1782200,"rsi_14":40.4,"sma_20":780.45,"sma_60":759.06,"sma_120":701.19},{"date":"2025-10-22","open":749.75,"high":749.75,"low":732.5,"close":733.97,"volume":2141400,"rsi_14":38.12,"sma_20":778.06,"sma_60":759.27,"sma_120":702.78},{"date":"2025-10-23","open":738.64,"high":744.22,"low":734.02,"close":740.06,"volume":1615400,"rsi_14":36.2,"sma_20":775.86,"sma_60":759.61,"sma_120":704.32},{"date":"2025-10-24","open":749.0,"high":773.4,"low":745.2,"close":772.68,"volume":2505600,"rsi_14":46.17,"sma_20":774.92,"sma_60":760.61,"sma_120":706.19},{"date":"2025-10-27","open":777.73,"high":785.33,"low":775.77,"close":778.71,"volume":1645300,"rsi_14":50.1,"sma_20":774.22,"sma_60":761.95,"sma_120":708.19},{"date":"2025-10-28","open":780.74,"high":786.96,"low":776.1,"close":780.78,"volume":1242000,"rsi_14":54.99,"sma_20":774.01,"sma_60":763.05,"sma_120":710.2},{"date":"2025-10-29","open":776.75,"high":789.06,"low":767.7,"close":771.88,"volume":2251500,"rsi_14":50.96,"sma_20":773.88,"sma_60":764.09,"sma_120":712.01},{"date":"2025-10-30","open":772.37,"high":795.61,"low":769.45,"close":778.87,"volume":1829500,"rsi_14":58.41,"sma_20":774.42,"sma_60":765.18,"sma_120":713.87},{"date":"2025-10-31","open":773.77,"high":780.41,"low":771.82,"close":778.1,"volume":1328100,"rsi_14":50.98,"sma_20":774.39,"sma_60":766.34,"sma_120":715.52},{"date":"2025-11-03","open":778.29,"high":784.63,"low":770.28,"close":774.3,"volume":1569100,"rsi_14":56.17,"sma_20":773.83,"sma_60":767.41,"sma_120":717.03},{"date":"2025-11-04","open":765.9,"high":794.49,"low":761.96,"close":779.53,"volume":2046000,"rsi_14":59.39,"sma_20":773.89,"sma_60":768.61,"sma_120":718.52},{"date":"2025-11-05","open":779.15,"high":785.97,"low":764.5,"close":781.76,"volume":1832700,"rsi_14":65.29,"sma_20":774.72,"sma_60":769.43,"sma_120":720.0},{"date":"2025-11-06","open":782.66,"high":786.8,"low":765.9,"close":776.33,"volume":1572500,"rsi_14":66.34,"sma_20":775.1,"sma_60":770.15,"sma_120":721.41},{"date":"2025-11-07","open":771.82,"high":775.82,"low":751.91,"close":775.11,"volume":2098400,"rsi_14":61.36,"sma_20":776.2,"sma_60":770.8,"sma_120":722.86},{"date":"2025-11-10","open":784.71,"high":794.84,"low":777.53,"close":785.81,"volume":1698200,"rsi_14":67.72,"sma_20":776.72,"sma_60":771.91,"sma_120":724.44},{"date":"2025-11-11","open":787.08,"high":800.4,"low":784.25,"close":798.74,"volume":1521500,"rsi_14":80.84,"sma_20":778.69,"sma_60":773.23,"sma_120":726.25},{"date":"2025-11-12","open":802.5,"high":828.0,"low":802.5,"close":826.99,"volume":2954100,"rsi_14":84.17,"sma_20":782.25,"sma_60":775.19,"sma_120":728.26},{"date":"2025-11-13","open":821.16,"high":829.26,"low":793.52,"close":794.0,"volume":2557400,"rsi_14":58.35,"sma_20":784.62,"sma_60":776.6,"sma_120":729.98},{"date":"2025-11-14","open":784.19,"high":789.18,"low":766.89,"close":779.61,"volume":2552000,"rsi_14":50.33,"sma_20":786.62,"sma_60":777.85,"sma_120":731.44},{"date":"2025-11-17","open":778.72,"high":785.35,"low":759.5,"close":764.48,"volume":1850600,"rsi_14":44.53,"sma_20":787.24,"sma_60":778.42,"sma_120":732.83},{"date":"2025-11-18","open":761.03,"high":776.45,"low":755.59,"close":765.21,"volume":1673500,"rsi_14":47.63,"sma_20":788.1,"sma_60":779.04,"sma_120":734.26},{"date":"2025-11-19","open":765.21,"high":776.62,"low":763.93,"close":774.76,"volume":1521100,"rsi_14":48.57,"sma_20":790.17,"sma_60":779.66,"sma_120":735.81},{"date":"2025-11-20","open":783.89,"high":804.35,"low":761.16,"close":762.65,"volume":2599000,"rsi_14":45.01,"sma_20":791.32,"sma_60":780.06,"sma_120":737.27},{"date":"2025-11-21","open":765.73,"high":769.22,"low":743.23,"close":762.97,"volume":2284700,"rsi_14":46.26,"sma_20":790.83,"sma_60":780.44,"sma_120":738.69},{"date":"2025-11-24","open":767.52,"high":782.65,"low":764.29,"close":779.42,"volume":2319500,"rsi_14":49.96,"sma_20":790.86,"sma_60":781.2,"sma_120":740.28},{"date":"2025-11-25","open":785.62,"high":793.76,"low":766.88,"close":790.86,"volume":2252900,"rsi_14":52.65,"sma_20":791.37,"sma_60":782.39,"sma_120":741.92},{"date":"2025-11-26","open":794.33,"high":807.87,"low":793.5,"close":804.36,"volume":1862500,"rsi_14":57.8,"sma_20":793.02,"sma_60":783.81,"sma_120":743.6},{"date":"2025-11-28","open":808.29,"high":818.71,"low":807.25,"close":814.24,"volume":868300,"rsi_14":60.39,"sma_20":794.81,"sma_60":785.1,"sma_120":745.37},{"date":"2025-12-01","open":806.9,"high":812.95,"low":798.05,"close":799.28,"volume":2133200,"rsi_14":53.5,"sma_20":795.89,"sma_60":786.31,"sma_120":747.01},{"date":"2025-12-02","open":803.46,"high":811.96,"low":800.66,"close":807.51,"volume":2254200,"rsi_14":51.31,"sma_20":797.37,"sma_60":787.53,"sma_120":748.6},{"date":"2025-12-03","open":805.27,"high":829.99,"low":805.27,"close":828.67,"volume":2347900,"rsi_14":49.33,"sma_20":799.66,"sma_60":788.74,"sma_120":750.36},{"date":"2025-12-04","open":827.65,"high":836.02,"low":826.62,"close":829.92,"volume":1670800,"rsi_14":60.99,"sma_20":801.9,"sma_60":789.88,"sma_120":752.23},{"date":"2025-12-05","open":829.35,"high":848.11,"low":828.62,"close":846.49,"volume":2277500,"rsi_14":71.32,"sma_20":805.25,"sma_60":791.04,"sma_120":754.12},{"date":"2025-12-08","open":852.97,"high":862.34,"low":848.21,"close":858.5,"volume":2238100,"rsi_14":81.19,"sma_20":809.26,"sma_60":792.49,"sma_120":756.14},{"date":"2025-12-09","open":857.82,"high":875.37,"low":856.15,"close":868.3,"volume":2274800,"rsi_14":82.3,"sma_20":813.23,"sma_60":793.98,"sma_120":758.15},{"date":"2025-12-10","open":863.12,"high":888.72,"low":861.06,"close":880.84,"volume":2394300,"rsi_14":82.63,"sma_20":817.18,"sma_60":795.71,"sma_120":760.22},{"date":"2025-12-11","open":881.57,"high":910.42,"low":879.61,"close":902.42,"volume":2683000,"rsi_14":90.95,"sma_20":820.78,"sma_60":797.66,"sma_120":762.42},{"date":"2025-12-12","open":905.12,"high":906.35,"low":878.61,"close":879.57,"volume":2715200,"rsi_14":79.91,"sma_20":824.91,"sma_60":799.05,"sma_120":764.3},{"date":"2025-12-15","open":883.57,"high":895.93,"low":881.19,"close":881.19,"volume":1976600,"rsi_14":78.19,"sma_20":829.84,"sma_60":800.46,"sma_120":766.13},{"date":"2025-12-16","open":881.82,"high":887.77,"low":866.06,"close":870.85,"volume":2161600,"rsi_14":72.05,"sma_20":835.02,"sma_60":801.69,"sma_120":767.73},{"date":"2025-12-17","open":877.96,"high":887.51,"low":860.24,"close":864.09,"volume":2213300,"rsi_14":66.83,"sma_20":839.82,"sma_60":802.79,"sma_120":769.24},{"date":"2025-12-18","open":872.18,"high":884.36,"low":866.44,"close":868.02,"volume":2066300,"rsi_14":65.58,"sma_20":844.34,"sma_60":804.19,"sma_120":770.65},{"date":"2025-12-19","open":874.83,"high":891.25,"low":873.62,"close":885.04,"volume":4808300,"rsi_14":75.3,"sma_20":850.32,"sma_60":805.83,"sma_120":772.21},{"date":"2025-12-22","open":888.05,"high":896.93,"low":886.39,"close":890.51,"volume":1442300,"rsi_14":75.48,"sma_20":856.57,"sma_60":807.44,"sma_120":773.73},{"date":"2025-12-23","open":891.85,"high":897.36,"low":885.26,"close":893.19,"volume":1210200,"rsi_14":72.34,"sma_20":862.12,"sma_60":809.07,"sma_120":775.22},{"date":"2025-12-24","open":892.65,"high":903.27,"low":890.21,"close":902.18,"volume":771800,"rsi_14":73.75,"sma_20":867.55,"sma_60":810.97,"sma_120":776.88},{"date":"2025-12-26","open":902.39,"high":904.69,"low":896.76,"close":898.47,"volume":995300,"rsi_14":68.66,"sma_20":872.1,"sma_60":813.0,"sma_120":778.63},{"date":"2025-12-29","open":897.89,"high":897.92,"low":883.14,"close":883.75,"volume":1578000,"rsi_14":58.89,"sma_20":875.4,"sma_60":814.88,"sma_120":780.26},{"date":"2025-12-30","open":886.29,"high":886.57,"low":872.86,"close":876.07,"volume":1833300,"rsi_14":52.78,"sma_20":879.08,"sma_60":816.45,"sma_120":781.72},{"date":"2025-12-31","open":875.75,"high":877.63,"low":868.51,"close":870.7,"volume":1221500,"rsi_14":46.18,"sma_20":882.27,"sma_60":817.82,"sma_120":783.17},{"date":"2026-01-02","open":875.65,"high":905.8,"low":872.43,"close":905.7,"volume":2817600,"rsi_14":51.12,"sma_20":886.16,"sma_60":819.9,"sma_120":784.85},{"date":"2026-01-05","open":905.76,"high":952.61,"low":903.98,"close":939.48,"volume":3742000,"rsi_14":69.07,"sma_20":891.69,"sma_60":822.77,"sma_120":786.9},{"date":"2026-01-06","open":940.44,"high":949.52,"low":934.34,"close":946.44,"volume":1966000,"rsi_14":70.09,"sma_20":896.74,"sma_60":825.69,"sma_120":788.95},{"date":"2026-01-07","open":947.84,"high":949.2,"low":925.18,"close":932.13,"volume":2683300,"rsi_14":68.42,"sma_20":900.45,"sma_60":828.64,"sma_120":790.91},{"date":"2026-01-08","open":926.64,"high":936.26,"low":923.2,"close":926.0,"volume":1960800,"rsi_14":68.67,"sma_20":903.37,"sma_60":831.11,"sma_120":792.8},{"date":"2026-01-09","open":929.9,"high":937.2,"low":923.89,"close":930.11,"volume":1334100,"rsi_14":68.71,"sma_20":905.85,"sma_60":833.91,"sma_120":794.74},{"date":"2026-01-12","open":925.18,"high":941.58,"low":920.33,"close":940.58,"volume":2179600,"rsi_14":67.42,"sma_20":907.78,"sma_60":836.94,"sma_120":796.82},{"date":"2026-01-13","open":938.37,"high":940.97,"low":922.21,"close":929.29,"volume":1969600,"rsi_14":61.74,"sma_20":910.29,"sma_60":839.94,"sma_120":798.66},{"date":"2026-01-14","open":923.49,"high":929.29,"low":909.23,"close":923.86,"volume":2513000,"rsi_14":59.13,"sma_20":912.44,"sma_60":842.97,"sma_120":800.44},{"date":"2026-01-15","open":916.16,"high":971.99,"low":915.94,"close":966.64,"volume":3773700,"rsi_14":65.98,"sma_20":917.28,"sma_60":846.51,"sma_120":802.49},{"date":"2026-01-16","open":963.81,"high":975.4,"low":947.96,"close":952.91,"volume":3071631,"rsi_14":76.85,"sma_20":801.61,"sma_60":787.36,"sma_120":746.51},{"date":"2026-01-20","open":937.44,"high":953.51,"low":930.23,"close":934.46,"volume":2629100,"rsi_14":61.76,"sma_20":925.11,"sma_60":853.21,"sma_120":806.24},{"date":"2026-01-21","open":935.08,"high":959.77,"low":934.54,"close":944.01,"volume":2251300,"rsi_14":65.63,"sma_20":928.09,"sma_60":856.58,"sma_120":808.09},{"date":"2026-01-22","open":950.99,"high":961.78,"low":941.83,"close":945.63,"volume":2468300,"rsi_14":67.54,"sma_20":930.87,"sma_60":859.42,"sma_120":810.02},{"date":"2026-01-23","open":925.26,"high":928.34,"low":908.39,"close":910.2,"volume":3872600,"rsi_14":51.05,"sma_20":931.73,"sma_60":861.57,"sma_120":811.76},{"date":"2026-01-26","open":909.73,"high":924.92,"low":909.31,"close":923.06,"volume":2655900,"rsi_14":45.75,"sma_20":932.79,"sma_60":863.9,"sma_120":813.48},{"date":"2026-01-27","open":915.27,"high":924.58,"low":911.7,"close":920.94,"volume":2012500,"rsi_14":43.23,"sma_20":933.92,"sma_60":866.35,"sma_120":815.22},{"date":"2026-01-28","open":923.7,"high":928.32,"low":914.04,"close":927.96,"volume":1674100,"rsi_14":48.85,"sma_20":936.15,"sma_60":868.79,"sma_120":816.99},{"date":"2026-01-29","open":928.45,"high":946.36,"low":916.39,"close":931.24,"volume":2335400,"rsi_14":51.47,"sma_20":938.94,"sma_60":871.3,"sma_120":818.82},{"date":"2026-01-30","open":925.13,"high":938.05,"low":914.45,"close":926.57,"volume":1893700,"rsi_14":49.01,"sma_20":941.76,"sma_60":873.8,"sma_120":820.61},{"date":"2026-02-02","open":923.33,"high":940.47,"low":903.46,"close":937.39,"volume":1802000,"rsi_14":49.11,"sma_20":943.36,"sma_60":876.39,"sma_120":822.5},{"date":"2026-02-03","open":940.53,"high":955.39,"low":910.38,"close":930.12,"volume":2321900,"rsi_14":50.24,"sma_20":942.88,"sma_60":878.82,"sma_120":824.13},{"date":"2026-02-04","open":928.27,"high":935.24,"low":885.36,"close":904.67,"volume":3561900,"rsi_14":45.08,"sma_20":940.78,"sma_60":880.92,"sma_120":825.53},{"date":"2026-02-05","open":893.15,"high":902.23,"low":868.44,"close":882.0,"volume":3214300,"rsi_14":25.81,"sma_20":938.24,"sma_60":882.65,"sma_120":826.73},{"date":"2026-02-06","open":899.29,"high":922.97,"low":898.66,"close":919.98,"volume":2473200,"rsi_14":41.73,"sma_20":937.94,"sma_60":884.85,"sma_120":828.38},{"date":"2026-02-09","open":920.22,"high":940.04,"low":918.35,"close":934.71,"volume":2322964,"rsi_14":71.88,"sma_20":809.32,"sma_60":790.79,"sma_120":749.25},{"date":"2026-02-10","open":936.88,"high":953.57,"low":921.95,"close":940.03,"volume":3322509,"rsi_14":71.14,"sma_20":817.46,"sma_60":794.23,"sma_120":751.95},{"date":"2026-02-11","open":947.77,"high":958.97,"low":922.47,"close":935.67,"volume":2653470,"rsi_14":67.55,"sma_20":825.15,"sma_60":797.24,"sma_120":754.61},{"date":"2026-02-12","open":947.14,"high":959.24,"low":895.44,"close":896.01,"volume":3188714,"rsi_14":66.11,"sma_20":830.72,"sma_60":799.49,"sma_120":757.03},{"date":"2026-02-13","open":885.96,"high":897.43,"low":860.79,"close":896.59,"volume":2623331,"rsi_14":69.46,"sma_20":836.6,"sma_60":801.49,"sma_120":759.34},{"date":"2026-02-17","open":899.85,"high":912.4,"low":896.68,"close":907.39,"volume":1968846,"rsi_14":74.34,"sma_20":843.1,"sma_60":803.77,"sma_120":761.78},{"date":"2026-02-18","open":912.87,"high":938.75,"low":911.29,"close":924.91,"volume":1864900,"rsi_14":49.25,"sma_20":930.73,"sma_60":900.06,"sma_120":839.86},{"date":"2026-02-19","open":916.26,"high":920.88,"low":897.93,"close":907.99,"volume":1974200,"rsi_14":44.65,"sma_20":928.91,"sma_60":902.44,"sma_120":841.25},{"date":"2026-02-20","open":903.93,"high":913.66,"low":892.06,"close":913.53,"volume":2009290,"rsi_14":74.78,"sma_20":849.36,"sma_60":806.02,"sma_120":764.17},{"date":"2026-02-23","open":909.82,"high":923.2,"low":875.4,"close":883.88,"volume":2535900,"rsi_14":38.7,"sma_20":925.96,"sma_60":906.61,"sma_120":843.9},{"date":"2026-02-24","open":877.21,"high":903.04,"low":873.28,"close":893.75,"volume":1969709,"rsi_14":69.1,"sma_20":853.96,"sma_60":807.97,"sma_120":766.35},{"date":"2026-02-25","open":906.31,"high":913.91,"low":899.06,"close":912.68,"volume":1760090,"rsi_14":73.7,"sma_20":858.07,"sma_60":810.09,"sma_120":768.63},{"date":"2026-02-26","open":921.05,"high":929.56,"low":912.86,"close":920.22,"volume":2215263,"rsi_14":74.31,"sma_20":864.25,"sma_60":812.17,"sma_120":770.86},{"date":"2026-02-27","open":903.39,"high":907.6,"low":846.08,"close":851.45,"volume":5552255,"rsi_14":59.27,"sma_20":867.68,"sma_60":813.08,"sma_120":772.44},{"date":"2026-03-02","open":833.06,"high":870.03,"low":832.57,"close":858.02,"volume":2866036,"rsi_14":58.19,"sma_20":871.98,"sma_60":814.01,"sma_120":773.89},{"date":"2026-03-03","open":832.96,"high":864.91,"low":821.39,"close":858.89,"volume":3382057,"rsi_14":31.66,"sma_20":911.75,"sma_60":913.76,"sma_120":851.25},{"date":"2026-03-04","open":864.82,"high":875.25,"low":856.64,"close":863.54,"volume":2078066,"rsi_14":33.49,"sma_20":908.15,"sma_60":914.24,"sma_120":852.06},{"date":"2026-03-05","open":858.86,"high":862.87,"low":818.79,"close":831.89,"volume":3088688,"rsi_14":34.75,"sma_20":904.25,"sma_60":913.92,"sma_120":852.48},{"date":"2026-03-06","open":812.51,"high":823.63,"low":797.91,"close":817.91,"volume":2472991,"rsi_14":32.57,"sma_20":900.8,"sma_60":913.17,"sma_120":852.83},{"date":"2026-03-09","open":807.29,"high":833.03,"low":791.76,"close":828.47,"volume":3251556,"rsi_14":32.31,"sma_20":895.96,"sma_60":912.42,"sma_120":853.2},{"date":"2026-03-10","open":832.51,"high":842.73,"low":823.15,"close":830.25,"volume":1869236,"rsi_14":27.58,"sma_20":890.45,"sma_60":911.49,"sma_120":853.6},{"date":"2026-03-11","open":827.02,"high":829.27,"low":807.14,"close":820.24,"volume":2224924,"rsi_14":28.51,"sma_20":884.23,"sma_60":910.04,"sma_120":853.85},{"date":"2026-03-12","open":801.73,"high":801.73,"low":781.22,"close":784.15,"volume":3528855,"rsi_14":22.67,"sma_20":876.35,"sma_60":908.35,"sma_120":853.7},{"date":"2026-03-13","open":785.99,"high":794.59,"low":777.16,"close":778.87,"volume":2567411,"rsi_14":19.82,"sma_20":872.96,"sma_60":818.89,"sma_120":782.94},{"date":"2026-03-16","open":788.62,"high":802.01,"low":786.62,"close":791.37,"volume":2082689,"rsi_14":26.06,"sma_20":865.29,"sma_60":818.86,"sma_120":783.69},{"date":"2026-03-17","open":802.85,"high":816.93,"low":800.04,"close":803.59,"volume":1955568,"rsi_14":23.82,"sma_20":859.24,"sma_60":904.07,"sma_120":853.43},{"date":"2026-03-18","open":797.58,"high":812.7,"low":797.58,"close":802.04,"volume":1541291,"rsi_14":20.87,"sma_20":852.83,"sma_60":902.89,"sma_120":853.54},{"date":"2026-03-19","open":789.54,"high":812.69,"low":787.21,"close":806.04,"volume":1765919,"rsi_14":32.92,"sma_20":847.47,"sma_60":901.49,"sma_120":853.66},{"date":"2026-03-20","open":803.55,"high":823.7,"low":801.49,"close":810.05,"volume":3918407,"rsi_14":33.94,"sma_20":843.54,"sma_60":820.94,"sma_120":787.07},{"date":"2026-03-23","open":829.44,"high":845.9,"low":825.46,"close":827.72,"volume":2190280,"rsi_14":40.69,"sma_20":838.99,"sma_60":821.69,"sma_120":788.09},{"date":"2026-03-24","open":821.4,"high":840.89,"low":814.5,"close":832.15,"volume":1656051,"rsi_14":40.7,"sma_20":835.67,"sma_60":822.77,"sma_120":789.17},{"date":"2026-03-25","open":841.4,"high":851.1,"low":830.34,"close":838.24,"volume":1628908,"rsi_14":52.42,"sma_20":831.7,"sma_60":824.0,"sma_120":790.35},{"date":"2026-03-26","open":830.23,"high":841.19,"low":812.62,"close":819.12,"volume":2052166,"rsi_14":50.37,"sma_20":826.35,"sma_60":825.08,"sma_120":791.23},{"date":"2026-03-27","open":810.19,"high":813.61,"low":794.37,"close":799.46,"volume":2106773,"rsi_14":40.55,"sma_20":823.51,"sma_60":825.94,"sma_120":791.92},{"date":"2026-03-30","open":807.65,"high":815.13,"low":798.45,"close":804.15,"volume":1621403,"rsi_14":41.81,"sma_20":820.83,"sma_60":826.68,"sma_120":792.58},{"date":"2026-03-31","open":820.38,"high":844.87,"low":806.54,"close":842.37,"volume":2689828,"rsi_14":55.88,"sma_20":820.0,"sma_60":828.13,"sma_120":793.6},{"date":"2026-04-01","open":856.28,"high":866.48,"low":846.52,"close":856.53,"volume":1803625,"rsi_14":72.35,"sma_20":819.69,"sma_60":830.06,"sma_120":794.67},{"date":"2026-04-02","open":834.81,"high":863.59,"low":827.45,"close":859.35,"volume":1717678,"rsi_14":74.98,"sma_20":821.07,"sma_60":831.93,"sma_120":795.77},{"date":"2026-04-06","open":859.31,"high":869.48,"low":856.1,"close":862.35,"volume":1444532,"rsi_14":73.48,"sma_20":823.31,"sma_60":833.3,"sma_120":796.96},{"date":"2026-04-07","open":854.33,"high":864.26,"low":846.37,"close":860.46,"volume":1498382,"rsi_14":70.15,"sma_20":824.91,"sma_60":834.54,"sma_120":798.24},{"date":"2026-04-08","open":899.15,"high":914.19,"low":889.78,"close":901.88,"volume":2438967,"rsi_14":77.63,"sma_20":828.55,"sma_60":836.43,"sma_120":799.74},{"date":"2026-04-09","open":898.15,"high":905.51,"low":891.46,"close":899.86,"volume":1797804,"rsi_14":76.19,"sma_20":832.52,"sma_60":838.44,"sma_120":801.27},{"date":"2026-04-10","open":899.51,"high":905.07,"low":891.18,"close":903.92,"volume":1642709,"rsi_14":76.18,"sma_20":838.56,"sma_60":840.4,"sma_120":802.79},{"date":"2026-04-13","open":871.81,"high":893.11,"low":861.64,"close":886.98,"volume":4236179,"rsi_14":66.54,"sma_20":843.98,"sma_60":842.09,"sma_120":804.22},{"date":"2026-04-14","open":890.6,"high":910.28,"low":886.3,"close":905.74,"volume":2822631,"rsi_14":69.15,"sma_20":849.76,"sma_60":844.16,"sma_120":805.79},{"date":"2026-04-15","open":911.09,"high":923.83,"low":893.27,"close":895.65,"volume":2403919,"rsi_14":64.57,"sma_20":854.35,"sma_60":845.97,"sma_120":807.29},{"date":"2026-04-16","open":894.15,"high":904.08,"low":892.02,"close":896.15,"volume":1742311,"rsi_14":71.6,"sma_20":859.08,"sma_60":847.75,"sma_120":808.59},{"date":"2026-04-17","open":911.59,"high":925.22,"low":908.32,"close":921.99,"volume":2805147,"rsi_14":83.14,"sma_20":864.86,"sma_60":850.06,"sma_120":810.1},{"date":"2026-04-20","open":919.73,"high":937.78,"low":919.04,"close":937.72,"volume":2374272,"rsi_14":84.15,"sma_20":871.3,"sma_60":852.65,"sma_120":811.73},{"date":"2026-04-21","open":940.46,"high":947.94,"low":918.6,"close":922.59,"volume":1765397,"rsi_14":73.19,"sma_20":876.07,"sma_60":854.81,"sma_120":813.36},{"date":"2026-04-22","open":934.99,"high":936.96,"low":927.17,"close":930.85,"volume":1382617,"rsi_14":72.33,"sma_20":881.04,"sma_60":856.88,"sma_120":815.06},{"date":"2026-04-23","open":931.0,"high":940.35,"low":916.76,"close":927.32,"volume":1655033,"rsi_14":70.2,"sma_20":885.49,"sma_60":858.42,"sma_120":816.81},{"date":"2026-04-24","open":926.51,"high":928.93,"low":915.29,"close":922.95,"volume":1263285,"rsi_14":68.11,"sma_20":890.74,"sma_60":860.44,"sma_120":818.52},{"date":"2026-04-27","open":922.08,"high":937.71,"low":922.04,"close":933.8,"volume":1223013,"rsi_14":70.72,"sma_20":897.49,"sma_60":862.9,"sma_120":820.38},{"date":"2026-04-28","open":937.22,"high":941.26,"low":920.29,"close":922.59,"volume":1501634,"rsi_14":57.03,"sma_20":903.41,"sma_60":865.41,"sma_120":821.91},{"date":"2026-04-29","open":923.54,"high":926.03,"low":895.32,"close":901.73,"volume":1725854,"rsi_14":50.61,"sma_20":906.4,"sma_60":867.57,"sma_120":823.3},{"date":"2026-04-30","open":906.52,"high":924.03,"low":901.13,"close":919.82,"volume":1880306,"rsi_14":54.41,"sma_20":909.57,"sma_60":869.86,"sma_120":824.76},{"date":"2026-05-01","open":912.48,"high":931.78,"low":908.24,"close":919.76,"volume":1359755,"rsi_14":60.06,"sma_20":912.61,"sma_60":872.36,"sma_120":826.21},{"date":"2026-05-04","open":918.33,"high":921.05,"low":895.16,"close":899.41,"volume":1660107,"rsi_14":48.11,"sma_20":914.47,"sma_60":874.52,"sma_120":827.48},{"date":"2026-05-05","open":905.84,"high":917.82,"low":904.34,"close":914.96,"volume":1507210,"rsi_14":55.66,"sma_20":917.2,"sma_60":876.65,"sma_120":828.92},{"date":"2026-05-06","open":931.93,"high":940.03,"low":927.35,"close":933.34,"volume":2318249,"rsi_14":59.92,"sma_20":918.79,"sma_60":878.9,"sma_120":830.65},{"date":"2026-05-07","open":933.92,"high":941.25,"low":918.04,"close":921.91,"volume":1715327,"rsi_14":49.93,"sma_20":919.88,"sma_60":880.73,"sma_120":832.27},{"date":"2026-05-08","open":932.0,"high":935.76,"low":923.5,"close":932.48,"volume":1665037,"rsi_14":48.5,"sma_20":921.33,"sma_60":880.31,"sma_120":833.84},{"date":"2026-05-11","open":928.66,"high":945.72,"low":922.67,"close":940.82,"volume":2411447,"rsi_14":55.63,"sma_20":924.03,"sma_60":880.33,"sma_120":835.56},{"date":"2026-05-12","open":938.13,"high":944.45,"low":916.86,"close":941.86,"volume":2236454,"rsi_14":53.61,"sma_20":925.85,"sma_60":880.29,"sma_120":837.26},{"date":"2026-05-13","open":937.82,"high":955.45,"low":929.09,"close":951.34,"volume":2355240,"rsi_14":57.48,"sma_20":928.64,"sma_60":880.47,"sma_120":838.85},{"date":"2026-05-14","open":962.77,"high":971.49,"low":956.4,"close":964.82,"volume":1898031,"rsi_14":62.41,"sma_20":932.1,"sma_60":881.55,"sma_120":840.52},{"date":"2026-05-15","open":949.57,"high":955.4,"low":937.59,"close":944.42,"volume":1862658,"rsi_14":53.15,"sma_20":933.24,"sma_60":882.28,"sma_120":841.88},{"date":"2026-05-18","open":943.69,"high":957.58,"low":934.54,"close":942.32,"volume":1508183,"rsi_14":55.86,"sma_20":933.45,"sma_60":882.77,"sma_120":843.27},{"date":"2026-05-19","open":929.23,"high":935.62,"low":919.86,"close":924.77,"volume":1767342,"rsi_14":57.0,"sma_20":933.57,"sma_60":882.88,"sma_120":844.45},{"date":"2026-05-20","open":940.96,"high":978.53,"low":936.48,"close":977.92,"volume":3066277,"rsi_14":64.39,"sma_20":935.92,"sma_60":884.2,"sma_120":846.09},{"date":"2026-05-21","open":978.01,"high":995.23,"low":966.15,"close":983.95,"volume":2452318,"rsi_14":65.41,"sma_20":938.75,"sma_60":885.31,"sma_120":847.7},{"date":"2026-05-22","open":990.38,"high":1001.06,"low":986.67,"close":992.47,"volume":1924892,"rsi_14":73.82,"sma_20":942.28,"sma_60":886.46,"sma_120":849.31},{"date":"2026-05-26","open":1002.23,"high":1012.19,"low":982.81,"close":990.27,"volume":2081723,"rsi_14":70.83,"sma_20":945.12,"sma_60":888.7,"sma_120":850.89},{"date":"2026-05-27","open":991.65,"high":999.36,"low":970.26,"close":992.21,"volume":2197548,"rsi_14":67.73,"sma_20":948.59,"sma_60":890.94,"sma_120":852.48},{"date":"2026-05-28","open":982.2,"high":1005.65,"low":978.25,"close":1004.06,"volume":2274973,"rsi_14":74.62,"sma_20":953.71,"sma_60":893.37,"sma_120":854.16},{"date":"2026-05-29","open":1004.96,"high":1022.83,"low":999.71,"close":1021.18,"volume":2158796,"rsi_14":75.6,"sma_20":958.81,"sma_60":896.02,"sma_120":856.1},{"date":"2026-06-01","open":1015.33,"high":1051.2,"low":1011.6,"close":1048.58,"volume":2666658,"rsi_14":77.48,"sma_20":965.05,"sma_60":899.57,"sma_120":858.22},{"date":"2026-06-02","open":1049.74,"high":1073.97,"low":1047.89,"close":1064.58,"volume":2125576,"rsi_14":79.25,"sma_20":973.17,"sma_60":903.64,"sma_120":860.41},{"date":"2026-06-03","open":1055.28,"high":1055.97,"low":1031.01,"close":1041.02,"volume":2562196,"rsi_14":70.54,"sma_20":979.36,"sma_60":907.16,"sma_120":862.4},{"date":"2026-06-04","open":1052.87,"high":1095.9,"low":1050.0,"close":1092.61,"volume":2608755,"rsi_14":74.14,"sma_20":986.97,"sma_60":911.42,"sma_120":864.84},{"date":"2026-06-05","open":1092.82,"high":1098.36,"low":1035.6,"close":1038.68,"volume":2643799,"rsi_14":65.74,"sma_20":992.66,"sma_60":915.02,"sma_120":866.96},{"date":"2026-06-08","open":1052.78,"high":1063.18,"low":1042.33,"close":1045.0,"volume":2326720,"rsi_14":66.82,"sma_20":998.06,"sma_60":919.31,"sma_120":869.17},{"date":"2026-06-09","open":1061.79,"high":1064.35,"low":1006.3,"close":1032.01,"volume":2868534,"rsi_14":67.81,"sma_20":1002.4,"sma_60":923.47,"sma_120":871.18},{"date":"2026-06-10","open":1028.35,"high":1036.31,"low":1000.04,"close":1001.29,"volume":2287194,"rsi_14":53.51,"sma_20":1005.16,"sma_60":926.91,"sma_120":872.89},{"date":"2026-06-11","open":1013.5,"high":1036.92,"low":1000.45,"close":1035.64,"volume":2561860,"rsi_14":57.97,"sma_20":1009.16,"sma_60":930.72,"sma_120":874.93},{"date":"2026-06-12","open":1053.0,"high":1073.74,"low":1048.06,"close":1062.75,"volume":2206027,"rsi_14":60.54,"sma_20":1013.88,"sma_60":935.01,"sma_120":877.32},{"date":"2026-06-15","open":1089.52,"high":1094.18,"low":1075.0,"close":1076.17,"volume":2363969,"rsi_14":62.82,"sma_20":1020.36,"sma_60":939.49,"sma_120":879.81},{"date":"2026-06-16","open":1086.0,"high":1097.25,"low":1085.53,"close":1090.67,"volume":1965515,"rsi_14":63.99,"sma_20":1027.48,"sma_60":944.08,"sma_120":882.51},{"date":"2026-06-17","open":1098.46,"high":1121.94,"low":1094.29,"close":1099.14,"volume":2180014,"rsi_14":63.64,"sma_20":1036.01,"sma_60":948.55,"sma_120":885.12},{"date":"2026-06-18","open":1120.0,"high":1125.0,"low":1093.33,"close":1096.56,"volume":4499162,"rsi_14":61.25,"sma_20":1041.75,"sma_60":952.9,"sma_120":887.83},{"date":"2026-06-22","open":1109.7,"high":1115.98,"low":1091.62,"close":1106.37,"volume":1894803,"rsi_14":59.3,"sma_20":1047.57,"sma_60":957.28,"sma_120":890.64},{"date":"2026-06-23","open":1077.34,"high":1103.55,"low":1069.0,"close":1094.44,"volume":2066874,"rsi_14":54.9,"sma_20":1052.51,"sma_60":961.83,"sma_120":893.45},{"date":"2026-06-24","open":1090.0,"high":1090.1,"low":1068.51,"close":1076.91,"volume":1933083,"rsi_14":56.18,"sma_20":1056.67,"sma_60":966.41,"sma_120":896.18},{"date":"2026-06-25","open":1095.62,"high":1105.25,"low":1062.1,"close":1065.09,"volume":1950982,"rsi_14":44.85,"sma_20":1060.14,"sma_60":970.71,"sma_120":898.7},{"date":"2026-06-26","open":1054.74,"high":1057.0,"low":1013.38,"close":1019.61,"volume":4008511,"rsi_14":45.98,"sma_20":1060.59,"sma_60":973.57,"sma_120":900.85},{"date":"2026-06-29","open":1029.19,"high":1035.93,"low":1016.17,"close":1020.21,"volume":1887189,"rsi_14":44.94,"sma_20":1060.38,"sma_60":976.26,"sma_120":903.16},{"date":"2026-06-30","open":1019.29,"high":1026.32,"low":1006.11,"close":1011.37,"volume":3162833,"rsi_14":45.59,"sma_20":1058.49,"sma_60":978.72,"sma_120":905.32},{"date":"2026-07-01","open":1010.0,"high":1033.53,"low":1003.0,"close":1019.61,"volume":1735022,"rsi_14":54.32,"sma_20":1056.27,"sma_60":981.29,"sma_120":907.29},{"date":"2026-07-02","open":1038.99,"high":1039.28,"low":1009.73,"close":1021.0,"volume":1544157,"rsi_14":45.98,"sma_20":1055.26,"sma_60":983.9,"sma_120":909.22},{"date":"2026-07-06","open":1029.88,"high":1055.29,"low":1029.0,"close":1055.29,"volume":1754404,"rsi_14":47.93,"sma_20":1053.37,"sma_60":986.38,"sma_120":911.41},{"date":"2026-07-07","open":1052.0,"high":1053.86,"low":1035.13,"close":1042.98,"volume":1353462,"rsi_14":40.92,"sma_20":1053.55,"sma_60":988.69,"sma_120":913.57},{"date":"2026-07-08","open":1030.0,"high":1040.17,"low":1011.92,"close":1029.64,"volume":1699174,"rsi_14":33.53,"sma_20":1052.8,"sma_60":990.73,"sma_120":915.57},{"date":"2026-07-09","open":1055.0,"high":1064.01,"low":1042.61,"close":1055.97,"volume":1242124,"rsi_14":39.44,"sma_20":1054.04,"sma_60":993.49,"sma_120":938.62},{"date":"2026-07-10","open":1063.21,"high":1067.17,"low":1048.0,"close":1055.18,"volume":1110563,"rsi_14":39.79,"sma_20":1056.73,"sma_60":995.92,"sma_120":920.04},{"date":"2026-07-13","open":1056.34,"high":1057.82,"low":1036.84,"close":1045.91,"volume":1799483,"rsi_14":35.05,"sma_20":1057.24,"sma_60":998.36,"sma_120":922.17},{"date":"2026-07-14","open":1085.0,"high":1143.84,"low":1082.0,"close":1140.0,"volume":3792567,"rsi_14":58.01,"sma_20":1061.11,"sma_60":1002.36,"sma_120":925.06},{"date":"2026-07-15","open":1148.42,"high":1153.99,"low":1117.4,"close":1152.07,"volume":2735516,"rsi_14":63.48,"sma_20":1064.9,"sma_60":1006.13,"sma_120":928.09},{"date":"2026-07-16","open":1147.65,"high":1152.45,"low":1089.01,"close":1095.46,"volume":2529358,"rsi_14":54.69,"sma_20":1065.14,"sma_60":1008.69,"sma_120":930.67},{"date":"2026-07-17","open":1071.64,"high":1085.93,"low":1047.15,"close":1065.22,"volume":2162709,"rsi_14":57.53,"sma_20":1063.48,"sma_60":1011.01,"sma_120":932.91},{"date":"2026-07-20","open":1074.65,"high":1087.89,"low":1053.66,"close":1055.03,"volume":1718302,"rsi_14":55.64,"sma_20":1061.41,"sma_60":1013.02,"sma_120":934.95},{"date":"2026-07-21","open":1070.07,"high":1088.48,"low":1063.0,"close":1085.56,"volume":1718588,"rsi_14":60.95,"sma_20":1060.34,"sma_60":1015.58,"sma_120":937.0},{"date":"2026-07-22","open":1078.52,"high":1106.66,"low":1078.0,"close":1098.2,"volume":1538665,"rsi_14":61.44,"sma_20":1060.52,"sma_60":1018.43,"sma_120":939.44},{"date":"2026-07-23","open":1072.52,"high":1084.73,"low":1062.48,"close":1074.72,"volume":1852716,"rsi_14":57.34,"sma_20":1060.41,"sma_60":1020.71,"sma_120":941.8},{"date":"2026-07-24","open":1075.0,"high":1077.38,"low":1051.82,"close":1061.23,"volume":1381810,"rsi_14":50.82,"sma_20":1060.2,"sma_60":1022.95,"sma_120":944.18},{"date":"2026-07-27","open":1080.18,"high":1088.5,"low":1029.0,"close":1048.23,"volume":2539544,"rsi_14":50.55,"sma_20":1061.57,"sma_60":1025.31,"sma_120":946.44},{"date":"2026-07-28","open":1041.93,"high":1047.71,"low":1011.87,"close":1033.34,"volume":2174498,"rsi_14":50.57,"sma_20":1062.31,"sma_60":1027.16,"sma_120":948.51},{"date":"2026-07-29","open":1025.0,"high":1028.12,"low":977.7,"close":980.75,"volume":3201113,"rsi_14":39.96,"sma_20":1060.78,"sma_60":1028.11,"sma_120":950.24},{"date":"2026-07-30","open":1007.36,"high":1029.79,"low":998.51,"close":1024.86,"volume":2331287,"rsi_14":46.38,"sma_20":1061.04,"sma_60":1030.14,"sma_120":952.33},{"date":"2026-07-31","open":1034.72,"high":1042.98,"low":1008.6,"close":1018.38,"volume":1553747,"rsi_14":46.61,"sma_20":1060.87,"sma_60":1031.79,"sma_120":954.22},{"date":"2026-08-03","open":1025.0,"high":1027.96,"low":1005.16,"close":1027.06,"volume":1706771,"rsi_14":32.9,"sma_20":1059.5,"sma_60":1033.29,"sma_120":956.27},{"date":"2026-08-04","open":1050.0,"high":1066.16,"low":1043.27,"close":1052.98,"volume":2653632,"rsi_14":35.74,"sma_20":1060.04,"sma_60":1035.43,"sma_120":957.15},{"date":"2026-08-05","open":1063.71,"high":1077.21,"low":1060.02,"close":1060.38,"volume":1648048,"rsi_14":44.07,"sma_20":1061.54,"sma_60":1037.48,"sma_120":958.11},{"date":"2026-08-06","open":1062.04,"high":1068.04,"low":1030.78,"close":1032.58,"volume":1726452},{"date":"2026-08-07","open":1038.34,"high":1047.0,"low":1032.03,"close":1039.61,"volume":1429686,"rsi_14":47.32,"sma_20":1059.58,"sma_60":1040.5,"sma_120":960.3},{"date":"2026-08-10","open":1039.61,"high":1045.43,"low":1030.07,"close":1034.51,"volume":1819118,"rsi_14":40.28,"sma_20":1059.01,"sma_60":1041.82,"sma_120":961.28},{"date":"2026-08-11","open":1036.39,"high":1043.43,"low":1027.19,"close":1034.41,"volume":1829306,"rsi_14":37.25,"sma_20":1053.73,"sma_60":1042.91,"sma_120":962.12},{"date":"2026-08-12","open":1055.0,"high":1056.05,"low":1031.74,"close":1037.21,"volume":1737824},{"date":"2026-08-13","open":1040.61,"high":1059.07,"low":1038.47,"close":1042.63,"volume":1421706,"rsi_14":45.8,"sma_20":1045.34,"sma_60":1045.99,"sma_120":964.13},{"date":"2026-08-14","open":1040.91,"high":1043.74,"low":1029.58,"close":1039.42,"volume":1593017,"rsi_14":47.92,"sma_20":1044.05,"sma_60":1047.83,"sma_120":965.35},{"date":"2026-08-17","open":1040.79,"high":1054.63,"low":1038.14,"close":1051.31,"volume":1450700,"rsi_14":54.31,"sma_20":1043.87,"sma_60":1048.99,"sma_120":966.59},{"date":"2026-08-18","open":1040.0,"high":1043.5,"low":1026.08,"close":1040.47,"volume":1909158,"rsi_14":67.9,"sma_20":1041.61,"sma_60":1049.86,"sma_120":967.59},{"date":"2026-08-19","open":1044.82,"high":1044.82,"low":1014.5,"close":1021.65,"volume":2744228},{"date":"2026-08-20","open":1016.99,"high":1026.42,"low":1001.68,"close":1001.95,"volume":1756172,"rsi_14":44.69,"sma_20":1034.15,"sma_60":1050.4,"sma_120":969.55},{"date":"2026-08-21","open":1015.99,"high":1043.66,"low":1008.85,"close":1039.28,"volume":2746132,"rsi_14":53.33,"sma_20":1033.05,"sma_60":1051.11,"sma_120":971.03},{"date":"2026-08-24","open":1039.0,"high":1047.37,"low":1030.18,"close":1036.28,"volume":1987764},{"date":"2026-08-25","open":1050.0,"high":1063.52,"low":1039.29,"close":1058.88,"volume":2498678,"rsi_14":49.61,"sma_20":1033.74,"sma_60":1052.13,"sma_120":974.08},{"date":"2026-08-26","open":1061.0,"high":1062.56,"low":1036.78,"close":1040.46,"volume":1489945,"rsi_14":52.37,"sma_20":1036.72,"sma_60":1052.0,"sma_120":975.79},{"date":"2026-08-27","open":1041.68,"high":1052.55,"low":1035.0,"close":1040.87,"volume":1713130,"rsi_14":50.39,"sma_20":1037.52,"sma_60":1051.6,"sma_120":977.61},{"date":"2026-08-28","open":1046.49,"high":1048.84,"low":1031.58,"close":1033.99,"volume":1053189,"rsi_14":49.84,"sma_20":1038.3,"sma_60":1051.48,"sma_120":979.3},{"date":"2026-08-31","open":1032.6,"high":1032.6,"low":1022.62,"close":1025.9,"volume":1361114},{"date":"2026-09-01","open":1004.72,"high":1031.12,"low":996.97,"close":1002.56,"volume":1846398,"rsi_14":40.88,"sma_20":1035.72,"sma_60":1049.77,"sma_120":982.39},{"date":"2026-09-02","open":1009.74,"high":1021.84,"low":998.0,"close":1004.42,"volume":2194092},{"date":"2026-09-03","open":1013.5,"high":1039.83,"low":1012.5,"close":1037.93,"volume":1676091,"rsi_14":49.73,"sma_20":1033.2,"sma_60":1049.2,"sma_120":986.34},{"date":"2026-09-04","open":1031.09,"high":1041.2,"low":1024.63,"close":1038.61,"volume":1429525,"rsi_14":46.91,"sma_20":1033.14,"sma_60":1049.82,"sma_120":988.37},{"date":"2026-09-08","open":1040.55,"high":1043.84,"low":1028.56,"close":1036.53,"volume":1263453},{"date":"2026-09-09","open":1028.0,"high":1038.43,"low":1011.4,"close":1028.78,"volume":1661698,"rsi_14":52.15,"sma_20":1033.0,"sma_60":1049.28,"sma_120":992.15},{"date":"2026-09-10","open":1017.29,"high":1027.23,"low":1011.68,"close":1019.77,"volume":1897021,"rsi_14":55.09,"sma_20":1032.08,"sma_60":1048.32,"sma_120":993.89},{"date":"2026-09-11","open":1035.05,"high":1042.99,"low":1018.59,"close":1029.18,"volume":1163162,"rsi_14":46.57,"sma_20":1031.41,"sma_60":1047.3,"sma_120":995.69},{"date":"2026-09-14","open":1010.0,"high":1013.69,"low":978.93,"close":988.45,"volume":2209520,"rsi_14":37.06,"sma_20":1028.86,"sma_60":1045.45,"sma_120":997.0},{"date":"2026-09-15","open":984.65,"high":988.28,"low":954.49,"close":976.67,"volume":2356138,"rsi_14":26.37,"sma_20":1025.13,"sma_60":1043.46,"sma_120":998.17},{"date":"2026-09-16","open":981.46,"high":984.66,"low":932.37,"close":937.98,"volume":3551273,"rsi_14":23.62,"sma_20":1020.01,"sma_60":1040.65,"sma_120":998.98},{"date":"2026-09-17","open":940.1,"high":957.97,"low":922.0,"close":951.47,"volume":3288098},{"date":"2026-09-18","open":948.96,"high":952.99,"low":939.55,"close":942.0,"volume":3983987,"rsi_14":28.09,"sma_20":1013.5,"sma_60":1036.02,"sma_120":1001.21},{"date":"2026-09-21","open":956.5,"high":962.22,"low":942.62,"close":959.39,"volume":1864045,"rsi_14":34.83,"sma_20":1009.51,"sma_60":1034.26,"sma_120":1002.47},{"date":"2026-09-22","open":967.39,"high":967.76,"low":936.77,"close":949.49,"volume":2053377,"rsi_14":37.1,"sma_20":1005.17,"sma_60":1033.09,"sma_120":1003.34},{"date":"2026-09-23","open":940.73,"high":954.98,"low":933.67,"close":936.36,"volume":2136310,"rsi_14":34.32,"sma_20":999.04,"sma_60":1031.69,"sma_120":1003.97},{"date":"2026-09-24","open":931.0,"high":933.41,"low":914.68,"close":923.29,"volume":2354548,"rsi_14":20.84,"sma_20":993.18,"sma_60":1030.22,"sma_120":1004.47},{"date":"2026-09-25","open":927.5,"high":935.83,"low":915.3,"close":935.45,"volume":1956111,"rsi_14":25.15,"sma_20":987.9,"sma_60":1028.82,"sma_120":1005.05},{"date":"2026-09-28","open":930.94,"high":932.0,"low":914.5,"close":916.28,"volume":1825530,"rsi_14":23.3,"sma_20":982.03,"sma_60":1027.07,"sma_120":1005.48},{"date":"2026-09-29","open":918.25,"high":919.62,"low":903.85,"close":916.24,"volume":1858455,"rsi_14":24.12,"sma_20":976.54,"sma_60":1024.76,"sma_120":1005.57},{"date":"2026-09-30","open":915.0,"high":916.05,"low":900.36,"close":900.36,"volume":1825201},{"date":"2026-10-01","open":896.09,"high":901.63,"low":881.0,"close":896.67,"volume":2583762,"rsi_14":19.69,"sma_20":966.04,"sma_60":1020.16,"sma_120":1005.45},{"date":"2026-10-02","open":905.5,"high":913.0,"low":897.26,"close":902.56,"volume":1608153,"rsi_14":26.63,"sma_20":959.28,"sma_60":1017.61,"sma_120":1005.55},{"date":"2026-10-05","open":901.45,"high":905.24,"low":886.88,"close":893.46,"volume":1902516,"rsi_14":27.02,"sma_20":952.02,"sma_60":1014.91,"sma_120":1005.41},{"date":"2026-10-06","open":901.57,"high":905.94,"low":896.0,"close":897.18,"volume":2050324,"rsi_14":36.04,"sma_20":945.05,"sma_60":1012.43,"sma_120":1005.4},{"date":"2026-10-07","open":880.85,"high":888.3,"low":868.52,"close":887.21,"volume":2392101},{"date":"2026-10-08","open":880.57,"high":887.49,"low":876.77,"close":882.59,"volume":1756879,"rsi_14":28.21,"sma_20":931.06,"sma_60":1003.71,"sma_120":1004.92},{"date":"2026-10-09","open":887.68,"high":899.67,"low":878.86,"close":895.32,"volume":1862255,"rsi_14":25.93,"sma_20":924.42,"sma_60":1000.39,"sma_120":1004.54},{"date":"2026-10-12","open":898.39,"high":902.29,"low":887.78,"close":893.95,"volume":2121950,"rsi_14":27.83,"sma_20":919.72,"sma_60":997.55,"sma_120":1004.27},{"date":"2026-10-13","open":923.0,"high":931.0,"low":891.01,"close":891.91,"volume":4941174,"rsi_14":30.41,"sma_20":915.46,"sma_60":994.82,"sma_120":1003.91},{"date":"2026-10-14","open":880.93,"high":898.43,"low":866.0,"close":878.72,"volume":3417904,"rsi_14":30.34,"sma_20":912.49,"sma_60":991.37,"sma_120":1003.47},{"date":"2026-10-15","open":879.0,"high":891.83,"low":859.03,"close":891.28,"volume":2489445,"rsi_14":30.77,"sma_20":909.5,"sma_60":987.93,"sma_120":1003.18},{"date":"2026-10-16","open":895.89,"high":909.87,"low":876.81,"close":881.26,"volume":2380162,"rsi_14":33.06,"sma_20":906.41,"sma_60":984.69,"sma_120":1002.7},{"date":"2026-10-19","open":885.88,"high":887.47,"low":872.33,"close":875.78,"volume":2511440,"rsi_14":31.66,"sma_20":902.27,"sma_60":981.61,"sma_120":1002.28},{"date":"2026-10-20","open":870.46,"high":898.14,"low":864.12,"close":884.81,"volume":2302241,"rsi_14":42.69,"sma_20":899.05,"sma_60":978.89,"sma_120":1002.11},{"date":"2026-10-21","open":900.0,"high":906.48,"low":888.27,"close":904.72,"volume":2507029,"rsi_14":53.29,"sma_20":897.44,"sma_60":976.74,"sma_120":1001.95},{"date":"2026-10-22","open":886.03,"high":906.35,"low":881.0,"close":891.3,"volume":2030819,"rsi_14":45.27,"sma_20":895.81,"sma_60":975.24,"sma_120":1001.67}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":64.78999999999999,"pbr":2.15,"per":13.76,"roa":0.31,"roe":5.4,"grade":"C","comment":"PER 13.74배, ROE 5.4%","revenue":117937000000.0,"analysis":"PER 13.7배입니다. ROE 5.4%입니다. 시가총액 2626.89억. 매출 1179.37억, 영업이익 292.57억.","eps_basis":"TTM","debt_ratio":6.0441739583842535,"market_cap":262940114337,"net_income":20973000000.0,"total_debt":741874000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":52.66,"total_assets":2127711000000.0,"total_equity":122742000000.0,"profit_margin":17.78,"revenue_basis":"TTM","dividend_yield":1.41,"net_income_basis":"TTM","operating_income":29257000000.0,"operating_margin":24.81,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 6.0배로 재무 리스크"],"backtest_top3":[],"current_price":891.3,"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":175.12},{"date":"2016-10-25","close":175.55},{"date":"2016-10-26","close":177.07},{"date":"2016-10-27","close":177.75},{"date":"2016-10-28","close":177.14},{"date":"2016-10-31","close":178.24},{"date":"2016-11-01","close":178.06},{"date":"2016-11-02","close":176.58},{"date":"2016-11-03","close":176.21},{"date":"2016-11-04","close":175.92},{"date":"2016-11-07","close":181.48},{"date":"2016-11-08","close":181.92},{"date":"2016-11-09","close":192.63},{"date":"2016-11-10","close":200.87},{"date":"2016-11-11","close":203.94},{"date":"2016-11-14","close":209.18},{"date":"2016-11-15","close":211.19},{"date":"2016-11-16","close":206.26},{"date":"2016-11-17","close":209.63},{"date":"2016-11-18","close":210.35},{"date":"2016-11-21","close":211.08},{"date":"2016-11-22","close":211.11},{"date":"2016-11-23","close":212.31},{"date":"2016-11-25","close":211.38},{"date":"2016-11-28","close":210.35},{"date":"2016-11-29","close":211.75},{"date":"2016-11-30","close":219.29},{"date":"2016-12-01","close":226.63},{"date":"2016-12-02","close":223.36},{"date":"2016-12-05","close":228.55},{"date":"2016-12-06","close":231.38},{"date":"2016-12-07","close":235.56},{"date":"2016-12-08","close":241.45},{"date":"2016-12-09","close":241.85},{"date":"2016-12-12","close":237.17},{"date":"2016-12-13","close":238.55},{"date":"2016-12-14","close":239.93},{"date":"2016-12-15","close":243.0},{"date":"2016-12-16","close":238.9},{"date":"2016-12-19","close":239.07},{"date":"2016-12-20","close":243.09},{"date":"2016-12-21","close":241.44},{"date":"2016-12-22","close":240.12},{"date":"2016-12-23","close":240.97},{"date":"2016-12-27","close":241.56},{"date":"2016-12-28","close":240.65},{"date":"2016-12-29","close":238.18},{"date":"2016-12-30","close":239.45},{"date":"2017-01-03","close":241.57},{"date":"2017-01-04","close":243.13},{"date":"2017-01-05","close":241.32},{"date":"2017-01-06","close":244.9},{"date":"2017-01-09","close":242.89},{"date":"2017-01-10","close":242.57},{"date":"2017-01-11","close":245.76},{"date":"2017-01-12","close":243.84},{"date":"2017-01-13","close":244.3},{"date":"2017-01-17","close":235.74},{"date":"2017-01-18","close":234.29},{"date":"2017-01-19","close":231.41},{"date":"2017-01-20","close":232.2},{"date":"2017-01-23","close":232.67},{"date":"2017-01-24","close":233.68},{"date":"2017-01-25","close":237.25},{"date":"2017-01-26","close":239.58},{"date":"2017-01-27","close":236.95},{"date":"2017-01-30","close":233.9},{"date":"2017-01-31","close":229.32},{"date":"2017-02-01","close":230.67},{"date":"2017-02-02","close":230.41},{"date":"2017-02-03","close":240.95},{"date":"2017-02-06","close":239.98},{"date":"2017-02-07","close":239.62},{"date":"2017-02-08","close":237.73},{"date":"2017-02-09","close":241.55},{"date":"2017-02-10","close":242.72},{"date":"2017-02-13","close":246.27},{"date":"2017-02-14","close":249.46},{"date":"2017-02-15","close":250.54},{"date":"2017-02-16","close":249.44},{"date":"2017-02-17","close":250.38},{"date":"2017-02-21","close":251.76},{"date":"2017-02-22","close":251.73},{"date":"2017-02-23","close":251.19},{"date":"2017-02-24","close":247.35},{"date":"2017-02-27","close":249.33},{"date":"2017-02-28","close":248.06},{"date":"2017-03-01","close":252.71},{"date":"2017-03-02","close":251.06},{"date":"2017-03-03","close":252.89},{"date":"2017-03-06","close":252.01},{"date":"2017-03-07","close":250.9},{"date":"2017-03-08","close":250.24},{"date":"2017-03-09","close":250.18},{"date":"2017-03-10","close":248.38},{"date":"2017-03-13","close":248.16},{"date":"2017-03-14","close":247.72},{"date":"2017-03-15","close":246.78},{"date":"2017-03-16","close":248.22},{"date":"2017-03-17","close":243.94},{"date":"2017-03-20","close":242.14},{"date":"2017-03-21","close":233.0},{"date":"2017-03-22","close":231.07},{"date":"2017-03-23","close":231.9},{"date":"2017-03-24","close":228.41},{"date":"2017-03-27","close":225.48},{"date":"2017-03-28","close":229.33},{"date":"2017-03-29","close":228.45},{"date":"2017-03-30","close":231.22},{"date":"2017-03-31","close":229.72},{"date":"2017-04-03","close":228.96},{"date":"2017-04-04","close":229.26},{"date":"2017-04-05","close":227.66},{"date":"2017-04-06","close":228.64},{"date":"2017-04-07","close":227.88},{"date":"2017-04-10","close":228.89},{"date":"2017-04-11","close":227.74},{"date":"2017-04-12","close":225.75},{"date":"2017-04-13","close":223.32},{"date":"2017-04-17","close":226.26},{"date":"2017-04-18","close":215.59},{"date":"2017-04-19","close":214.09},{"date":"2017-04-20","close":218.06},{"date":"2017-04-21","close":216.86},{"date":"2017-04-24","close":223.22},{"date":"2017-04-25","close":226.63},{"date":"2017-04-26","close":226.2},{"date":"2017-04-27","close":225.81},{"date":"2017-04-28","close":223.8},{"date":"2017-05-01","close":224.85},{"date":"2017-05-02","close":225.12},{"date":"2017-05-03","close":226.31},{"date":"2017-05-04","close":226.59},{"date":"2017-05-05","close":226.87},{"date":"2017-05-08","close":225.03},{"date":"2017-05-09","close":223.76},{"date":"2017-05-10","close":224.88},{"date":"2017-05-11","close":224.76},{"date":"2017-05-12","close":222.82},{"date":"2017-05-15","close":225.12},{"date":"2017-05-16","close":225.6},{"date":"2017-05-17","close":213.72},{"date":"2017-05-18","close":215.16},{"date":"2017-05-19","close":215.39},{"date":"2017-05-22","close":216.02},{"date":"2017-05-23","close":219.64},{"date":"2017-05-24","close":223.83},{"date":"2017-05-25","close":222.47},{"date":"2017-05-26","close":223.53},{"date":"2017-05-30","close":218.42},{"date":"2017-05-31","close":211.26},{"date":"2017-06-01","close":215.01},{"date":"2017-06-02","close":213.31},{"date":"2017-06-05","close":213.99},{"date":"2017-06-06","close":214.53},{"date":"2017-06-07","close":215.78},{"date":"2017-06-08","close":218.76},{"date":"2017-06-09","close":222.44},{"date":"2017-06-12","close":221.91},{"date":"2017-06-13","close":224.2},{"date":"2017-06-14","close":226.51},{"date":"2017-06-15","close":223.23},{"date":"2017-06-16","close":221.81},{"date":"2017-06-19","close":226.13},{"date":"2017-06-20","close":225.1},{"date":"2017-06-21","close":222.49},{"date":"2017-06-22","close":219.77},{"date":"2017-06-23","close":217.19},{"date":"2017-06-26","close":220.44},{"date":"2017-06-27","close":220.28},{"date":"2017-06-28","close":223.22},{"date":"2017-06-29","close":224.41},{"date":"2017-06-30","close":221.9},{"date":"2017-07-03","close":227.28},{"date":"2017-07-05","close":228.04},{"date":"2017-07-06","close":226.69},{"date":"2017-07-07","close":225.28},{"date":"2017-07-10","close":225.84},{"date":"2017-07-11","close":226.95},{"date":"2017-07-12","close":227.39},{"date":"2017-07-13","close":230.4},{"date":"2017-07-14","close":228.6},{"date":"2017-07-17","close":229.26},{"date":"2017-07-18","close":223.31},{"date":"2017-07-19","close":222.87},{"date":"2017-07-20","close":222.3},{"date":"2017-07-21","close":220.18},{"date":"2017-07-24","close":218.18},{"date":"2017-07-25","close":221.58},{"date":"2017-07-26","close":222.25},{"date":"2017-07-27","close":221.48},{"date":"2017-07-28","close":223.61},{"date":"2017-07-31","close":225.33},{"date":"2017-08-01","close":227.0},{"date":"2017-08-02","close":226.27},{"date":"2017-08-03","close":223.99},{"date":"2017-08-04","close":229.79},{"date":"2017-08-07","close":232.92},{"date":"2017-08-08","close":232.05},{"date":"2017-08-09","close":231.01},{"date":"2017-08-10","close":225.5},{"date":"2017-08-11","close":224.15},{"date":"2017-08-14","close":227.36},{"date":"2017-08-15","close":227.59},{"date":"2017-08-16","close":225.61},{"date":"2017-08-17","close":221.42},{"date":"2017-08-18","close":222.15},{"date":"2017-08-21","close":220.79},{"date":"2017-08-22","close":223.58},{"date":"2017-08-23","close":222.74},{"date":"2017-08-24","close":222.99},{"date":"2017-08-25","close":222.47},{"date":"2017-08-28","close":220.35},{"date":"2017-08-29","close":219.96},{"date":"2017-08-30","close":222.42},{"date":"2017-08-31","close":223.74},{"date":"2017-09-01","close":225.88},{"date":"2017-09-05","close":217.78},{"date":"2017-09-06","close":218.83},{"date":"2017-09-07","close":215.84},{"date":"2017-09-08","close":217.21},{"date":"2017-09-11","close":221.06},{"date":"2017-09-12","close":225.95},{"date":"2017-09-13","close":226.56},{"date":"2017-09-14","close":226.85},{"date":"2017-09-15","close":225.22},{"date":"2017-09-18","close":227.53},{"date":"2017-09-19","close":228.91},{"date":"2017-09-20","close":229.79},{"date":"2017-09-21","close":231.29},{"date":"2017-09-22","close":231.03},{"date":"2017-09-25","close":230.26},{"date":"2017-09-26","close":229.94},{"date":"2017-09-27","close":234.76},{"date":"2017-09-28","close":235.47},{"date":"2017-09-29","close":237.19},{"date":"2017-10-02","close":240.65},{"date":"2017-10-03","close":241.62},{"date":"2017-10-04","close":240.31},{"date":"2017-10-05","close":246.06},{"date":"2017-10-06","close":246.02},{"date":"2017-10-09","close":242.8},{"date":"2017-10-10","close":242.6},{"date":"2017-10-11","close":242.4},{"date":"2017-10-12","close":239.8},{"date":"2017-10-13","close":238.53},{"date":"2017-10-16","close":242.41},{"date":"2017-10-17","close":236.09},{"date":"2017-10-18","close":242.03},{"date":"2017-10-19","close":239.99},{"date":"2017-10-20","close":244.73},{"date":"2017-10-23","close":242.13},{"date":"2017-10-24","close":244.84},{"date":"2017-10-25","close":241.71},{"date":"2017-10-26","close":241.72},{"date":"2017-10-27","close":241.71},{"date":"2017-10-30","close":240.89},{"date":"2017-10-31","close":242.48},{"date":"2017-11-01","close":244.26},{"date":"2017-11-02","close":246.88},{"date":"2017-11-03","close":244.4},{"date":"2017-11-06","close":243.49},{"date":"2017-11-07","close":239.81},{"date":"2017-11-08","close":241.25},{"date":"2017-11-09","close":240.79},{"date":"2017-11-10","close":240.15},{"date":"2017-11-13","close":240.27},{"date":"2017-11-14","close":237.24},{"date":"2017-11-15","close":237.61},{"date":"2017-11-16","close":239.37},{"date":"2017-11-17","close":238.02},{"date":"2017-11-20","close":238.13},{"date":"2017-11-21","close":238.02},{"date":"2017-11-22","close":236.43},{"date":"2017-11-24","close":235.95},{"date":"2017-11-27","close":235.11},{"date":"2017-11-28","close":239.41},{"date":"2017-11-29","close":241.36},{"date":"2017-11-30","close":247.64},{"date":"2017-12-01","close":248.95},{"date":"2017-12-04","close":250.65},{"date":"2017-12-05","close":248.33},{"date":"2017-12-06","close":245.95},{"date":"2017-12-07","close":248.56},{"date":"2017-12-08","close":250.35},{"date":"2017-12-11","close":250.13},{"date":"2017-12-12","close":257.68},{"date":"2017-12-13","close":255.56},{"date":"2017-12-14","close":255.48},{"date":"2017-12-15","close":257.17},{"date":"2017-12-18","close":260.02},{"date":"2017-12-19","close":256.48},{"date":"2017-12-20","close":255.18},{"date":"2017-12-21","close":261.01},{"date":"2017-12-22","close":258.97},{"date":"2017-12-26","close":257.72},{"date":"2017-12-27","close":255.95},{"date":"2017-12-28","close":256.5},{"date":"2017-12-29","close":254.76},{"date":"2018-01-02","close":212.209},{"date":"2018-01-03","close":210.2335},{"date":"2018-01-04","close":213.1718},{"date":"2018-01-05","close":212.0845},{"date":"2018-01-08","close":209.0051},{"date":"2018-01-09","close":210.7731},{"date":"2018-01-10","close":211.0968},{"date":"2018-01-11","close":211.7608},{"date":"2018-01-12","close":213.3378},{"date":"2018-01-16","close":214.5247},{"date":"2018-01-17","close":210.5324},{"date":"2018-01-18","close":208.308},{"date":"2018-01-19","close":212.5825},{"date":"2018-01-22","close":217.0646},{"date":"2018-01-23","close":215.8776},{"date":"2018-01-24","close":220.5175},{"date":"2018-01-25","close":223.298},{"date":"2018-01-26","close":222.5592},{"date":"2018-01-29","close":226.1615},{"date":"2018-01-30","close":223.2233},{"date":"2018-01-31","close":222.3518},{"date":"2018-02-01","close":225.954},{"date":"2018-02-02","close":215.8362},{"date":"2018-02-05","close":206.7641},{"date":"2018-02-06","close":214.724},{"date":"2018-02-07","close":213.3959},{"date":"2018-02-08","close":204.4733},{"date":"2018-02-09","close":206.9219},{"date":"2018-02-12","close":210.1257},{"date":"2018-02-13","close":212.0928},{"date":"2018-02-14","close":217.9444},{"date":"2018-02-15","close":222.1774},{"date":"2018-02-16","close":222.1276},{"date":"2018-02-20","close":219.8617},{"date":"2018-02-21","close":218.625},{"date":"2018-02-22","close":216.9898},{"date":"2018-02-23","close":221.4222},{"date":"2018-02-26","close":225.1489},{"date":"2018-02-27","close":222.3849},{"date":"2018-02-28","close":218.8474},{"date":"2018-03-01","close":213.7286},{"date":"2018-03-02","close":214.8439},{"date":"2018-03-05","close":219.0057},{"date":"2018-03-06","close":222.1768},{"date":"2018-03-07","close":220.8618},{"date":"2018-03-08","close":221.6858},{"date":"2018-03-09","close":225.3731},{"date":"2018-03-12","close":227.5455},{"date":"2018-03-13","close":223.5086},{"date":"2018-03-14","close":220.096},{"date":"2018-03-15","close":221.9105},{"date":"2018-03-16","close":222.7345},{"date":"2018-03-19","close":218.5146},{"date":"2018-03-20","close":219.0639},{"date":"2018-03-21","close":217.9486},{"date":"2018-03-22","close":210.2494},{"date":"2018-03-23","close":204.14},{"date":"2018-03-26","close":212.1472},{"date":"2018-03-27","close":205.8047},{"date":"2018-03-28","close":207.5609},{"date":"2018-03-29","close":209.6335},{"date":"2018-04-02","close":205.8796},{"date":"2018-04-03","close":208.5681},{"date":"2018-04-04","close":210.266},{"date":"2018-04-05","close":212.9212},{"date":"2018-04-06","close":208.0603},{"date":"2018-04-09","close":209.9082},{"date":"2018-04-10","close":213.5538},{"date":"2018-04-11","close":210.5324},{"date":"2018-04-12","close":216.0674},{"date":"2018-04-13","close":213.0128},{"date":"2018-04-16","close":214.6441},{"date":"2018-04-17","close":211.1067},{"date":"2018-04-18","close":211.4147},{"date":"2018-04-19","close":211.5562},{"date":"2018-04-20","close":209.7167},{"date":"2018-04-23","close":205.3136},{"date":"2018-04-24","close":201.8345},{"date":"2018-04-25","close":199.121},{"date":"2018-04-26","close":199.8368},{"date":"2018-04-27","close":199.5954},{"date":"2018-04-30","close":198.3719},{"date":"2018-05-01","close":196.9902},{"date":"2018-05-02","close":194.8094},{"date":"2018-05-03","close":194.2767},{"date":"2018-05-04","close":195.5503},{"date":"2018-05-07","close":197.4314},{"date":"2018-05-08","close":197.2649},{"date":"2018-05-09","close":201.2018},{"date":"2018-05-10","close":202.6252},{"date":"2018-05-11","close":202.1923},{"date":"2018-05-14","close":203.0164},{"date":"2018-05-15","close":201.0603},{"date":"2018-05-16","close":200.5609},{"date":"2018-05-17","close":199.0128},{"date":"2018-05-18","close":197.2649},{"date":"2018-05-21","close":197.8475},{"date":"2018-05-22","close":198.0972},{"date":"2018-05-23","close":197.9391},{"date":"2018-05-24","close":196.5158},{"date":"2018-05-25","close":195.6085},{"date":"2018-05-29","close":188.9664},{"date":"2018-05-30","close":191.4138},{"date":"2018-05-31","close":188.6741},{"date":"2018-06-01","close":190.7373},{"date":"2018-06-04","close":192.0236},{"date":"2018-06-05","close":190.7289},{"date":"2018-06-06","close":193.9781},{"date":"2018-06-07","close":194.9972},{"date":"2018-06-08","close":194.9471},{"date":"2018-06-11","close":195.5318},{"date":"2018-06-12","close":194.3122},{"date":"2018-06-13","close":195.3146},{"date":"2018-06-14","close":195.1642},{"date":"2018-06-15","close":193.7192},{"date":"2018-06-18","close":193.2766},{"date":"2018-06-19","close":190.7122},{"date":"2018-06-20","close":190.2946},{"date":"2018-06-21","close":189.5929},{"date":"2018-06-22","close":188.7911},{"date":"2018-06-25","close":185.049},{"date":"2018-06-26","close":185.0824},{"date":"2018-06-27","close":183.9129},{"date":"2018-06-28","close":186.6193},{"date":"2018-06-29","close":184.2388},{"date":"2018-07-02","close":186.4856},{"date":"2018-07-03","close":184.08},{"date":"2018-07-05","close":184.3807},{"date":"2018-07-06","close":185.2578},{"date":"2018-07-09","close":190.4365},{"date":"2018-07-10","close":189.4843},{"date":"2018-07-11","close":188.4903},{"date":"2018-07-12","close":189.7934},{"date":"2018-07-13","close":189.1168},{"date":"2018-07-16","close":193.3183},{"date":"2018-07-17","close":192.9674},{"date":"2018-07-18","close":193.1512},{"date":"2018-07-19","close":191.8064},{"date":"2018-07-20","close":193.5271},{"date":"2018-07-23","close":195.2561},{"date":"2018-07-24","close":197.0269},{"date":"2018-07-25","close":197.7035},{"date":"2018-07-26","close":198.0544},{"date":"2018-07-27","close":198.497},{"date":"2018-07-30","close":199.5913},{"date":"2018-07-31","close":198.3216},{"date":"2018-08-01","close":197.1606},{"date":"2018-08-02","close":195.4482},{"date":"2018-08-03","close":195.5318},{"date":"2018-08-06","close":197.0687},{"date":"2018-08-07","close":198.6557},{"date":"2018-08-08","close":197.4362},{"date":"2018-08-09","close":195.2728},{"date":"2018-08-10","close":191.7897},{"date":"2018-08-13","close":189.4927},{"date":"2018-08-14","close":191.7479},{"date":"2018-08-15","close":191.489},{"date":"2018-08-16","close":194.6213},{"date":"2018-08-17","close":194.9387},{"date":"2018-08-20","close":196.9434},{"date":"2018-08-21","close":199.3406},{"date":"2018-08-22","close":199.917},{"date":"2018-08-23","close":197.4112},{"date":"2018-08-24","close":196.3838},{"date":"2018-08-27","close":202.6401},{"date":"2018-08-28","close":202.4479},{"date":"2018-08-29","close":202.3055},{"date":"2018-08-30","close":200.6293},{"date":"2018-08-31","close":199.2968},{"date":"2018-09-04","close":199.1712},{"date":"2018-09-05","close":199.0874},{"date":"2018-09-06","close":196.5397},{"date":"2018-09-07","close":196.0285},{"date":"2018-09-10","close":194.3523},{"date":"2018-09-11","close":192.9277},{"date":"2018-09-12","close":191.2013},{"date":"2018-09-13","close":191.3521},{"date":"2018-09-14","close":192.1147},{"date":"2018-09-17","close":190.9834},{"date":"2018-09-18","close":191.8215},{"date":"2018-09-19","close":197.4281},{"date":"2018-09-20","close":198.9532},{"date":"2018-09-21","close":197.2269},{"date":"2018-09-24","close":195.182},{"date":"2018-09-25","close":194.8468},{"date":"2018-09-26","close":191.8131},{"date":"2018-09-27","close":190.8577},{"date":"2018-09-28","close":187.9245},{"date":"2018-10-01","close":188.838},{"date":"2018-10-02","close":189.4581},{"date":"2018-10-03","close":190.8912},{"date":"2018-10-04","close":190.6398},{"date":"2018-10-05","close":189.1564},{"date":"2018-10-08","close":188.8547},{"date":"2018-10-09","close":186.81},{"date":"2018-10-10","close":180.0887},{"date":"2018-10-11","close":178.4797},{"date":"2018-10-12","close":179.2339},{"date":"2018-10-15","close":180.3653},{"date":"2018-10-16","close":185.7959},{"date":"2018-10-17","close":191.3102},{"date":"2018-10-18","close":188.5195},{"date":"2018-10-19","close":190.204},{"date":"2018-10-22","close":185.7121},{"date":"2018-10-23","close":183.1644},{"date":"2018-10-24","close":175.3034},{"date":"2018-10-25","close":179.3513},{"date":"2018-10-26","close":177.9685},{"date":"2018-10-29","close":179.7535},{"date":"2018-10-30","close":183.7678},{"date":"2018-10-31","close":188.8715},{"date":"2018-11-01","close":190.2124},{"date":"2018-11-02","close":192.4919},{"date":"2018-11-05","close":191.679},{"date":"2018-11-06","close":191.2432},{"date":"2018-11-07","close":193.8243},{"date":"2018-11-08","close":194.1345},{"date":"2018-11-09","close":186.592},{"date":"2018-11-12","close":172.6803},{"date":"2018-11-13","close":171.8424},{"date":"2018-11-14","close":169.6969},{"date":"2018-11-15","close":170.7445},{"date":"2018-11-16","close":169.3868},{"date":"2018-11-19","close":166.1184},{"date":"2018-11-20","close":160.3526},{"date":"2018-11-21","close":161.4086},{"date":"2018-11-23","close":158.4754},{"date":"2018-11-26","close":162.8668},{"date":"2018-11-27","close":162.2885},{"date":"2018-11-28","close":166.2274},{"date":"2018-11-29","close":163.9555},{"date":"2018-11-30","close":160.4551},{"date":"2018-12-03","close":161.246},{"date":"2018-12-04","close":155.0866},{"date":"2018-12-06","close":154.9015},{"date":"2018-12-07","close":151.1824},{"date":"2018-12-10","close":150.4755},{"date":"2018-12-11","close":148.7674},{"date":"2018-12-12","close":148.6832},{"date":"2018-12-13","close":148.0269},{"date":"2018-12-14","close":145.3764},{"date":"2018-12-17","close":141.3711},{"date":"2018-12-18","close":144.3078},{"date":"2018-12-19","close":142.4145},{"date":"2018-12-20","close":141.7077},{"date":"2018-12-21","close":134.6732},{"date":"2018-12-24","close":131.5598},{"date":"2018-12-26","close":137.0965},{"date":"2018-12-27","close":139.1833},{"date":"2018-12-28","close":137.1807},{"date":"2018-12-31","close":140.5633},{"date":"2019-01-02","close":144.7537},{"date":"2019-01-03","close":142.6333},{"date":"2019-01-04","close":147.2949},{"date":"2019-01-07","close":148.1111},{"date":"2019-01-08","close":147.5641},{"date":"2019-01-09","close":148.4898},{"date":"2019-01-10","close":148.0942},{"date":"2019-01-11","close":148.8768},{"date":"2019-01-14","close":150.3829},{"date":"2019-01-15","close":151.3843},{"date":"2019-01-16","close":165.8319},{"date":"2019-01-17","close":167.5232},{"date":"2019-01-18","close":170.4262},{"date":"2019-01-22","close":166.3368},{"date":"2019-01-23","close":165.6805},{"date":"2019-01-24","close":166.4377},{"date":"2019-01-25","close":168.9115},{"date":"2019-01-28","close":168.0533},{"date":"2019-01-29","close":168.7096},{"date":"2019-01-30","close":170.3757},{"date":"2019-01-31","close":166.6144},{"date":"2019-02-01","close":165.3775},{"date":"2019-02-04","close":166.3704},{"date":"2019-02-05","close":166.6144},{"date":"2019-02-06","close":165.4448},{"date":"2019-02-07","close":162.4577},{"date":"2019-02-08","close":161.2796},{"date":"2019-02-11","close":160.9936},{"date":"2019-02-12","close":163.6525},{"date":"2019-02-13","close":163.8208},{"date":"2019-02-14","close":162.0033},{"date":"2019-02-15","close":167.0267},{"date":"2019-02-19","close":167.1698},{"date":"2019-02-20","close":167.1109},{"date":"2019-02-21","close":165.226},{"date":"2019-02-22","close":164.9231},{"date":"2019-02-25","close":167.153},{"date":"2019-02-26","close":167.3633},{"date":"2019-02-27","close":167.3633},{"date":"2019-02-28","close":166.1806},{"date":"2019-03-01","close":167.4478},{"date":"2019-03-04","close":165.5723},{"date":"2019-03-05","close":165.5891},{"date":"2019-03-06","close":164.5246},{"date":"2019-03-07","close":162.8603},{"date":"2019-03-08","close":164.9471},{"date":"2019-03-11","close":165.5638},{"date":"2019-03-12","close":166.1214},{"date":"2019-03-13","close":166.6452},{"date":"2019-03-14","close":166.831},{"date":"2019-03-15","close":167.4985},{"date":"2019-03-18","close":171.0553},{"date":"2019-03-19","close":169.9147},{"date":"2019-03-20","close":164.1698},{"date":"2019-03-21","close":164.3895},{"date":"2019-03-22","close":159.6414},{"date":"2019-03-25","close":159.2613},{"date":"2019-03-26","close":161.103},{"date":"2019-03-27","close":160.5454},{"date":"2019-03-28","close":161.517},{"date":"2019-03-29","close":162.2014},{"date":"2019-04-01","close":166.2143},{"date":"2019-04-02","close":166.8564},{"date":"2019-04-03","close":169.6951},{"date":"2019-04-04","close":170.8525},{"date":"2019-04-05","close":170.9792},{"date":"2019-04-08","close":171.1144},{"date":"2019-04-09","close":169.4923},{"date":"2019-04-10","close":171.4862},{"date":"2019-04-11","close":171.3594},{"date":"2019-04-12","close":175.5921},{"date":"2019-04-15","close":168.8925},{"date":"2019-04-16","close":170.5231},{"date":"2019-04-17","close":175.6428},{"date":"2019-04-18","close":173.9616},{"date":"2019-04-22","close":172.8548},{"date":"2019-04-23","close":172.4662},{"date":"2019-04-24","close":169.4247},{"date":"2019-04-25","close":170.1513},{"date":"2019-04-26","close":171.5706},{"date":"2019-04-29","close":174.8148},{"date":"2019-04-30","close":173.97},{"date":"2019-05-01","close":172.9646},{"date":"2019-05-02","close":173.1843},{"date":"2019-05-03","close":175.3217},{"date":"2019-05-06","close":174.4009},{"date":"2019-05-07","close":171.1905},{"date":"2019-05-08","close":169.7711},{"date":"2019-05-09","close":170.3456},{"date":"2019-05-10","close":170.7005},{"date":"2019-05-13","close":164.7189},{"date":"2019-05-14","close":165.8257},{"date":"2019-05-15","close":165.9271},{"date":"2019-05-16","close":168.242},{"date":"2019-05-17","close":166.7973},{"date":"2019-05-20","close":166.6367},{"date":"2019-05-21","close":168.2166},{"date":"2019-05-22","close":165.1836},{"date":"2019-05-23","close":162.1844},{"date":"2019-05-24","close":163.0546},{"date":"2019-05-28","close":160.047},{"date":"2019-05-29","close":159.5887},{"date":"2019-05-30","close":159.0117},{"date":"2019-05-31","close":154.8702},{"date":"2019-06-03","close":155.4643},{"date":"2019-06-04","close":161.1418},{"date":"2019-06-05","close":159.9197},{"date":"2019-06-06","close":161.0823},{"date":"2019-06-07","close":161.0823},{"date":"2019-06-10","close":164.7401},{"date":"2019-06-11","close":165.2576},{"date":"2019-06-12","close":161.4303},{"date":"2019-06-13","close":162.4741},{"date":"2019-06-14","close":162.6524},{"date":"2019-06-17","close":161.948},{"date":"2019-06-18","close":165.4699},{"date":"2019-06-19","close":166.03},{"date":"2019-06-20","close":166.0809},{"date":"2019-06-21","close":166.2846},{"date":"2019-06-24","close":167.6},{"date":"2019-06-25","close":166.3864},{"date":"2019-06-26","close":167.1926},{"date":"2019-06-27","close":169.153},{"date":"2019-06-28","close":173.6339},{"date":"2019-07-01","close":175.5519},{"date":"2019-07-02","close":174.805},{"date":"2019-07-03","close":174.856},{"date":"2019-07-05","close":176.4344},{"date":"2019-07-08","close":174.6099},{"date":"2019-07-09","close":176.3241},{"date":"2019-07-10","close":174.7965},{"date":"2019-07-11","close":179.3623},{"date":"2019-07-12","close":181.5603},{"date":"2019-07-15","close":179.5575},{"date":"2019-07-16","close":182.9011},{"date":"2019-07-17","close":181.0172},{"date":"2019-07-18","close":182.0525},{"date":"2019-07-19","close":181.2039},{"date":"2019-07-22","close":181.6112},{"date":"2019-07-23","close":186.2194},{"date":"2019-07-24","close":188.4259},{"date":"2019-07-25","close":186.6862},{"date":"2019-07-26","close":188.5192},{"date":"2019-07-29","close":186.9747},{"date":"2019-07-30","close":187.8913},{"date":"2019-07-31","close":186.8134},{"date":"2019-08-01","close":179.5744},{"date":"2019-08-02","close":177.6819},{"date":"2019-08-05","close":171.1558},{"date":"2019-08-06","close":174.8305},{"date":"2019-08-07","close":174.6014},{"date":"2019-08-08","close":175.6707},{"date":"2019-08-09","close":175.5858},{"date":"2019-08-12","close":171.02},{"date":"2019-08-13","close":173.218},{"date":"2019-08-14","close":165.9621},{"date":"2019-08-15","close":166.4882},{"date":"2019-08-16","close":169.2379},{"date":"2019-08-19","close":171.5971},{"date":"2019-08-20","close":169.7131},{"date":"2019-08-21","close":170.3071},{"date":"2019-08-22","close":171.7838},{"date":"2019-08-23","close":166.5052},{"date":"2019-08-26","close":169.433},{"date":"2019-08-27","close":168.0922},{"date":"2019-08-28","close":170.0865},{"date":"2019-08-29","close":173.733},{"date":"2019-08-30","close":174.1344},{"date":"2019-09-03","close":169.9157},{"date":"2019-09-04","close":172.2727},{"date":"2019-09-05","close":176.8159},{"date":"2019-09-06","close":176.9525},{"date":"2019-09-09","close":181.0259},{"date":"2019-09-10","close":184.1429},{"date":"2019-09-11","close":185.1422},{"date":"2019-09-12","close":186.7988},{"date":"2019-09-13","close":187.7894},{"date":"2019-09-16","close":185.5008},{"date":"2019-09-17","close":184.3821},{"date":"2019-09-18","close":185.3812},{"date":"2019-09-19","close":183.8013},{"date":"2019-09-20","close":182.529},{"date":"2019-09-23","close":182.2899},{"date":"2019-09-24","close":177.4136},{"date":"2019-09-25","close":179.3607},{"date":"2019-09-26","close":177.815},{"date":"2019-09-27","close":178.4555},{"date":"2019-09-30","close":176.9696},{"date":"2019-10-01","close":173.0925},{"date":"2019-10-02","close":169.3009},{"date":"2019-10-03","close":168.4384},{"date":"2019-10-04","close":171.4785},{"date":"2019-10-07","close":171.1369},{"date":"2019-10-08","close":168.5494},{"date":"2019-10-09","close":168.1053},{"date":"2019-10-10","close":170.6843},{"date":"2019-10-11","close":174.7919},{"date":"2019-10-14","close":175.7655},{"date":"2019-10-15","close":176.312},{"date":"2019-10-16","close":177.1318},{"date":"2019-10-17","close":176.312},{"date":"2019-10-18","close":176.3632},{"date":"2019-10-21","close":178.6946},{"date":"2019-10-22","close":178.9935},{"date":"2019-10-23","close":180.4624},{"date":"2019-10-24","close":180.2317},{"date":"2019-10-25","close":182.9474},{"date":"2019-10-28","close":185.9534},{"date":"2019-10-29","close":185.8595},{"date":"2019-10-30","close":184.2967},{"date":"2019-10-31","close":182.2215},{"date":"2019-11-01","close":185.646},{"date":"2019-11-04","close":187.7638},{"date":"2019-11-05","close":186.7134},{"date":"2019-11-06","close":186.5256},{"date":"2019-11-07","close":190.6844},{"date":"2019-11-08","close":190.3599},{"date":"2019-11-11","close":187.0465},{"date":"2019-11-12","close":188.225},{"date":"2019-11-13","close":187.2941},{"date":"2019-11-14","close":187.3881},{"date":"2019-11-15","close":188.0884},{"date":"2019-11-18","close":187.6443},{"date":"2019-11-19","close":187.909},{"date":"2019-11-20","close":186.09},{"date":"2019-11-21","close":186.3633},{"date":"2019-11-22","close":188.114},{"date":"2019-11-25","close":190.2233},{"date":"2019-11-26","close":189.9671},{"date":"2019-11-27","close":190.3941},{"date":"2019-11-29","close":190.0935},{"date":"2019-12-02","close":186.9074},{"date":"2019-12-03","close":182.2699},{"date":"2019-12-04","close":185.4474},{"date":"2019-12-05","close":186.478},{"date":"2019-12-06","close":192.8932},{"date":"2019-12-09","close":190.4885},{"date":"2019-12-10","close":190.5487},{"date":"2019-12-11","close":189.9561},{"date":"2019-12-12","close":194.1298},{"date":"2019-12-13","close":193.2281},{"date":"2019-12-16","close":195.8388},{"date":"2019-12-17","close":198.5096},{"date":"2019-12-18","close":197.9086},{"date":"2019-12-19","close":197.4706},{"date":"2019-12-20","close":196.6031},{"date":"2019-12-23","close":196.7406},{"date":"2019-12-24","close":197.4447},{"date":"2019-12-26","close":198.5612},{"date":"2019-12-27","close":198.0889},{"date":"2019-12-30","close":197.3503},{"date":"2019-12-31","close":197.4619},{"date":"2020-01-02","close":201.232},{"date":"2020-01-03","close":198.8789},{"date":"2020-01-06","close":200.9143},{"date":"2020-01-07","close":202.2368},{"date":"2020-01-08","close":204.1863},{"date":"2020-01-09","close":208.3428},{"date":"2020-01-10","close":207.922},{"date":"2020-01-13","close":210.5842},{"date":"2020-01-14","close":210.9708},{"date":"2020-01-15","close":210.5842},{"date":"2020-01-16","close":214.4575},{"date":"2020-01-17","close":214.2341},{"date":"2020-01-21","close":211.005},{"date":"2020-01-22","close":212.1644},{"date":"2020-01-23","close":210.902},{"date":"2020-01-24","close":207.7589},{"date":"2020-01-27","close":204.5126},{"date":"2020-01-28","close":208.3256},{"date":"2020-01-29","close":206.213},{"date":"2020-01-30","close":209.6568},{"date":"2020-01-31","close":204.1776},{"date":"2020-02-03","close":205.2597},{"date":"2020-02-04","close":207.776},{"date":"2020-02-05","close":209.8028},{"date":"2020-02-06","close":207.673},{"date":"2020-02-07","close":204.3924},{"date":"2020-02-10","close":203.8428},{"date":"2020-02-11","close":203.0698},{"date":"2020-02-12","close":204.9506},{"date":"2020-02-13","close":204.693},{"date":"2020-02-14","close":203.6023},{"date":"2020-02-18","close":200.2788},{"date":"2020-02-19","close":203.817},{"date":"2020-02-20","close":199.8665},{"date":"2020-02-21","close":198.0545},{"date":"2020-02-24","close":192.833},{"date":"2020-02-25","close":186.8816},{"date":"2020-02-26","close":185.3101},{"date":"2020-02-27","close":176.6449},{"date":"2020-02-28","close":173.4738},{"date":"2020-03-02","close":180.991},{"date":"2020-03-03","close":175.7721},{"date":"2020-03-04","close":180.3603},{"date":"2020-03-05","close":171.763},{"date":"2020-03-06","close":166.6306},{"date":"2020-03-09","close":149.3152},{"date":"2020-03-10","close":159.2863},{"date":"2020-03-11","close":148.5202},{"date":"2020-03-12","close":130.1939},{"date":"2020-03-13","close":153.0824},{"date":"2020-03-16","close":133.6328},{"date":"2020-03-17","close":137.0976},{"date":"2020-03-18","close":120.9832},{"date":"2020-03-19","close":129.1657},{"date":"2020-03-20","close":119.5921},{"date":"2020-03-23","close":116.6198},{"date":"2020-03-24","close":132.7169},{"date":"2020-03-25","close":134.0389},{"date":"2020-03-26","close":143.2496},{"date":"2020-03-27","close":136.8125},{"date":"2020-03-30","close":137.9184},{"date":"2020-03-31","close":133.5723},{"date":"2020-04-01","close":125.5367},{"date":"2020-04-02","close":129.5459},{"date":"2020-04-03","close":126.9538},{"date":"2020-04-06","close":136.7174},{"date":"2020-04-07","close":143.4483},{"date":"2020-04-08","close":152.9009},{"date":"2020-04-09","close":159.2085},{"date":"2020-04-13","close":154.8191},{"date":"2020-04-14","close":153.9983},{"date":"2020-04-15","close":154.2489},{"date":"2020-04-16","close":152.9701},{"date":"2020-04-17","close":158.5431},{"date":"2020-04-20","close":155.8732},{"date":"2020-04-21","close":150.1792},{"date":"2020-04-22","close":152.0542},{"date":"2020-04-23","close":151.2506},{"date":"2020-04-24","close":152.9355},{"date":"2020-04-27","close":158.5863},{"date":"2020-04-28","close":161.5846},{"date":"2020-04-29","close":164.194},{"date":"2020-04-30","close":158.4827},{"date":"2020-05-01","close":153.0219},{"date":"2020-05-04","close":152.0974},{"date":"2020-05-05","close":154.0587},{"date":"2020-05-06","close":152.8664},{"date":"2020-05-07","close":157.5322},{"date":"2020-05-08","close":160.1848},{"date":"2020-05-11","close":158.258},{"date":"2020-05-12","close":153.117},{"date":"2020-05-13","close":148.4425},{"date":"2020-05-14","close":150.7322},{"date":"2020-05-15","close":148.5029},{"date":"2020-05-18","close":157.152},{"date":"2020-05-19","close":153.6526},{"date":"2020-05-20","close":156.7719},{"date":"2020-05-21","close":155.6141},{"date":"2020-05-22","close":155.4671},{"date":"2020-05-26","close":169.4041},{"date":"2020-05-27","close":181.1551},{"date":"2020-05-28","close":173.8626},{"date":"2020-05-29","close":170.8369},{"date":"2020-06-01","close":173.8278},{"date":"2020-06-02","close":177.4882},{"date":"2020-06-03","close":183.0787},{"date":"2020-06-04","close":186.7739},{"date":"2020-06-05","close":189.4691},{"date":"2020-06-08","close":191.9818},{"date":"2020-06-09","close":189.6256},{"date":"2020-06-10","close":185.6436},{"date":"2020-06-11","close":168.7851},{"date":"2020-06-12","close":175.4363},{"date":"2020-06-15","close":179.3749},{"date":"2020-06-16","close":182.2267},{"date":"2020-06-17","close":179.2706},{"date":"2020-06-18","close":177.2274},{"date":"2020-06-19","close":175.3059},{"date":"2020-06-22","close":176.8622},{"date":"2020-06-23","close":178.0446},{"date":"2020-06-24","close":172.1672},{"date":"2020-06-25","close":180.0618},{"date":"2020-06-26","close":164.49},{"date":"2020-06-29","close":168.2113},{"date":"2020-06-30","close":171.8195},{"date":"2020-07-01","close":171.776},{"date":"2020-07-02","close":171.6281},{"date":"2020-07-06","close":180.2878},{"date":"2020-07-07","close":173.3323},{"date":"2020-07-08","close":175.845},{"date":"2020-07-09","close":171.1326},{"date":"2020-07-10","close":178.7228},{"date":"2020-07-13","close":181.6094},{"date":"2020-07-14","close":186.0696},{"date":"2020-07-15","close":188.5823},{"date":"2020-07-16","close":186.6434},{"date":"2020-07-17","close":183.8091},{"date":"2020-07-20","close":184.0699},{"date":"2020-07-21","close":184.3394},{"date":"2020-07-22","close":179.1054},{"date":"2020-07-23","close":176.5144},{"date":"2020-07-24","close":175.1668},{"date":"2020-07-27","close":176.5144},{"date":"2020-07-28","close":175.2972},{"date":"2020-07-29","close":176.1319},{"date":"2020-07-30","close":173.4801},{"date":"2020-07-31","close":172.1151},{"date":"2020-08-03","close":173.3584},{"date":"2020-08-04","close":175.3146},{"date":"2020-08-05","close":177.8186},{"date":"2020-08-06","close":177.5839},{"date":"2020-08-07","close":181.079},{"date":"2020-08-10","close":182.0441},{"date":"2020-08-11","close":183.5048},{"date":"2020-08-12","close":184.4351},{"date":"2020-08-13","close":181.1833},{"date":"2020-08-14","close":180.8182},{"date":"2020-08-17","close":176.5579},{"date":"2020-08-18","close":175.0277},{"date":"2020-08-19","close":176.5144},{"date":"2020-08-20","close":175.4972},{"date":"2020-08-21","close":176.0014},{"date":"2020-08-24","close":180.2704},{"date":"2020-08-25","close":179.1054},{"date":"2020-08-26","close":180.1661},{"date":"2020-08-27","close":182.7136},{"date":"2020-08-28","close":180.5921},{"date":"2020-08-31","close":179.2013},{"date":"2020-09-01","close":179.7174},{"date":"2020-09-02","close":183.7236},{"date":"2020-09-03","close":181.5543},{"date":"2020-09-04","close":184.5108},{"date":"2020-09-08","close":177.1108},{"date":"2020-09-09","close":176.8834},{"date":"2020-09-10","close":174.9503},{"date":"2020-09-11","close":175.7463},{"date":"2020-09-14","close":176.1136},{"date":"2020-09-15","close":173.1921},{"date":"2020-09-16","close":175.5363},{"date":"2020-09-17","close":170.4193},{"date":"2020-09-18","close":170.4455},{"date":"2020-09-21","close":169.6933},{"date":"2020-09-22","close":167.6114},{"date":"2020-09-23","close":162.8006},{"date":"2020-09-24","close":170.6642},{"date":"2020-09-25","close":170.5242},{"date":"2020-09-28","close":174.128},{"date":"2020-09-29","close":172.1337},{"date":"2020-09-30","close":175.79},{"date":"2020-10-01","close":173.6731},{"date":"2020-10-02","close":174.854},{"date":"2020-10-05","close":176.516},{"date":"2020-10-06","close":175.8949},{"date":"2020-10-07","close":178.0905},{"date":"2020-10-08","close":181.9216},{"date":"2020-10-09","close":181.5368},{"date":"2020-10-12","close":187.2924},{"date":"2020-10-13","close":184.3971},{"date":"2020-10-14","close":184.7645},{"date":"2020-10-15","close":182.464},{"date":"2020-10-16","close":180.3735},{"date":"2020-10-19","close":179.9186},{"date":"2020-10-20","close":181.9654},{"date":"2020-10-21","close":177.4869},{"date":"2020-10-22","close":179.6649},{"date":"2020-10-23","close":179.35},{"date":"2020-10-26","close":175.9386},{"date":"2020-10-27","close":171.1627},{"date":"2020-10-28","close":165.9932},{"date":"2020-10-29","close":166.1419},{"date":"2020-10-30","close":165.3547},{"date":"2020-11-02","close":166.3694},{"date":"2020-11-03","close":173.1309},{"date":"2020-11-04","close":173.0784},{"date":"2020-11-05","close":177.5306},{"date":"2020-11-06","close":176.0437},{"date":"2020-11-09","close":188.0009},{"date":"2020-11-10","close":190.2227},{"date":"2020-11-11","close":190.73},{"date":"2020-11-12","close":187.6335},{"date":"2020-11-13","close":191.6309},{"date":"2020-11-16","close":194.5175},{"date":"2020-11-17","close":196.5031},{"date":"2020-11-18","close":196.1969},{"date":"2020-11-19","close":196.4331},{"date":"2020-11-20","close":195.3659},{"date":"2020-11-23","close":200.1593},{"date":"2020-11-24","close":207.743},{"date":"2020-11-25","close":206.9033},{"date":"2020-11-27","close":205.9061},{"date":"2020-11-30","close":201.6901},{"date":"2020-12-01","close":204.1086},{"date":"2020-12-02","close":209.0073},{"date":"2020-12-03","close":207.09},{"date":"2020-12-04","close":210.7047},{"date":"2020-12-07","close":209.7108},{"date":"2020-12-08","close":210.0539},{"date":"2020-12-09","close":213.5542},{"date":"2020-12-10","close":214.9438},{"date":"2020-12-11","close":211.0653},{"date":"2020-12-14","close":209.1304},{"date":"2020-12-15","close":213.2112},{"date":"2020-12-16","close":214.3897},{"date":"2020-12-17","close":214.9701},{"date":"2020-12-18","close":212.9473},{"date":"2020-12-21","close":226.0076},{"date":"2020-12-22","close":219.9479},{"date":"2020-12-23","close":225.5415},{"date":"2020-12-24","close":225.2864},{"date":"2020-12-28","close":228.3029},{"date":"2020-12-29","close":226.9134},{"date":"2020-12-30","close":228.1798},{"date":"2020-12-31","close":231.9264},{"date":"2021-01-04","close":233.0609},{"date":"2021-01-05","close":238.2762},{"date":"2021-01-06","close":251.1342},{"date":"2021-01-07","close":256.4989},{"date":"2021-01-08","close":255.1181},{"date":"2021-01-11","close":258.4162},{"date":"2021-01-12","close":265.7862},{"date":"2021-01-13","close":266.4282},{"date":"2021-01-14","close":270.764},{"date":"2021-01-15","close":264.7309},{"date":"2021-01-19","close":258.7417},{"date":"2021-01-20","close":255.4612},{"date":"2021-01-21","close":254.4937},{"date":"2021-01-22","close":254.5114},{"date":"2021-01-25","close":248.9267},{"date":"2021-01-26","close":247.801},{"date":"2021-01-27","close":240.3869},{"date":"2021-01-28","close":241.8733},{"date":"2021-01-29","close":238.4873},{"date":"2021-02-01","close":241.6183},{"date":"2021-02-02","close":252.3829},{"date":"2021-02-03","close":253.7726},{"date":"2021-02-04","close":258.3458},{"date":"2021-02-05","close":258.126},{"date":"2021-02-08","close":263.9745},{"date":"2021-02-09","close":264.2471},{"date":"2021-02-10","close":267.6068},{"date":"2021-02-11","close":265.883},{"date":"2021-02-12","close":269.4008},{"date":"2021-02-16","close":274.3611},{"date":"2021-02-17","close":275.0471},{"date":"2021-02-18","close":272.5494},{"date":"2021-02-19","close":277.58},{"date":"2021-02-22","close":278.6793},{"date":"2021-02-23","close":280.7373},{"date":"2021-02-24","close":290.7897},{"date":"2021-02-25","close":288.2568},{"date":"2021-02-26","close":280.9748},{"date":"2021-03-01","close":291.2962},{"date":"2021-03-02","close":292.1968},{"date":"2021-03-03","close":295.2783},{"date":"2021-03-04","close":290.74},{"date":"2021-03-05","close":289.0447},{"date":"2021-03-08","close":295.0663},{"date":"2021-03-09","close":291.8877},{"date":"2021-03-10","close":301.9796},{"date":"2021-03-11","close":302.0503},{"date":"2021-03-12","close":307.9748},{"date":"2021-03-15","close":305.5378},{"date":"2021-03-16","close":301.706},{"date":"2021-03-17","close":304.5666},{"date":"2021-03-18","close":307.2596},{"date":"2021-03-19","close":303.9044},{"date":"2021-03-22","close":299.6046},{"date":"2021-03-23","close":292.9296},{"date":"2021-03-24","close":290.1749},{"date":"2021-03-25","close":291.8524},{"date":"2021-03-26","close":289.0624},{"date":"2021-03-29","close":287.5968},{"date":"2021-03-30","close":293.1415},{"date":"2021-03-31","close":288.718},{"date":"2021-04-01","close":289.2832},{"date":"2021-04-05","close":285.6631},{"date":"2021-04-06","close":288.771},{"date":"2021-04-07","close":288.3207},{"date":"2021-04-08","close":292.3734},{"date":"2021-04-09","close":292.0821},{"date":"2021-04-12","close":292.9915},{"date":"2021-04-13","close":289.3185},{"date":"2021-04-14","close":296.0905},{"date":"2021-04-15","close":298.9158},{"date":"2021-04-16","close":302.2357},{"date":"2021-04-19","close":302.9244},{"date":"2021-04-20","close":293.0267},{"date":"2021-04-21","close":296.0198},{"date":"2021-04-22","close":292.1173},{"date":"2021-04-23","close":299.6223},{"date":"2021-04-26","close":303.304},{"date":"2021-04-27","close":306.0499},{"date":"2021-04-28","close":307.3567},{"date":"2021-04-29","close":311.6477},{"date":"2021-04-30","close":307.6569},{"date":"2021-05-03","close":309.1667},{"date":"2021-05-04","close":308.8841},{"date":"2021-05-05","close":315.7534},{"date":"2021-05-06","close":323.1258},{"date":"2021-05-07","close":327.4698},{"date":"2021-05-10","close":325.5186},{"date":"2021-05-11","close":317.7841},{"date":"2021-05-12","close":312.9103},{"date":"2021-05-13","close":316.804},{"date":"2021-05-14","close":325.598},{"date":"2021-05-17","close":326.0218},{"date":"2021-05-18","close":321.8808},{"date":"2021-05-19","close":316.4244},{"date":"2021-05-20","close":317.6605},{"date":"2021-05-21","close":323.3819},{"date":"2021-05-24","close":325.1742},{"date":"2021-05-25","close":321.8368},{"date":"2021-05-26","close":324.3884},{"date":"2021-05-27","close":327.8937},{"date":"2021-05-28","close":329.5768},{"date":"2021-06-01","close":338.8081},{"date":"2021-06-02","close":339.6939},{"date":"2021-06-03","close":344.3716},{"date":"2021-06-04","close":346.7902},{"date":"2021-06-07","close":343.8754},{"date":"2021-06-08","close":340.8102},{"date":"2021-06-09","close":339.1092},{"date":"2021-06-10","close":331.2779},{"date":"2021-06-11","close":334.9189},{"date":"2021-06-14","close":330.3742},{"date":"2021-06-15","close":328.9391},{"date":"2021-06-16","close":328.6733},{"date":"2021-06-17","close":320.2571},{"date":"2021-06-18","close":309.0326},{"date":"2021-06-21","close":316.7489},{"date":"2021-06-22","close":316.7401},{"date":"2021-06-23","close":319.8585},{"date":"2021-06-24","close":326.6799},{"date":"2021-06-25","close":326.6977},{"date":"2021-06-28","close":326.6444},{"date":"2021-06-29","close":330.1084},{"date":"2021-06-30","close":336.2301},{"date":"2021-07-01","close":332.2081},{"date":"2021-07-02","close":331.4728},{"date":"2021-07-06","close":327.6633},{"date":"2021-07-07","close":325.7233},{"date":"2021-07-08","close":317.9891},{"date":"2021-07-09","close":329.3466},{"date":"2021-07-12","close":337.0894},{"date":"2021-07-13","close":333.0851},{"date":"2021-07-14","close":331.6854},{"date":"2021-07-15","close":330.7552},{"date":"2021-07-16","close":323.1805},{"date":"2021-07-19","close":314.2506},{"date":"2021-07-20","close":323.1452},{"date":"2021-07-21","close":330.8881},{"date":"2021-07-22","close":330.1881},{"date":"2021-07-23","close":331.3753},{"date":"2021-07-26","close":333.0143},{"date":"2021-07-27","close":332.0752},{"date":"2021-07-28","close":331.5347},{"date":"2021-07-29","close":334.4759},{"date":"2021-07-30","close":332.1106},{"date":"2021-08-02","close":335.0429},{"date":"2021-08-03","close":336.9654},{"date":"2021-08-04","close":334.7505},{"date":"2021-08-05","close":340.4559},{"date":"2021-08-06","close":352.4954},{"date":"2021-08-09","close":354.2584},{"date":"2021-08-10","close":361.4254},{"date":"2021-08-11","close":366.67},{"date":"2021-08-12","close":367.6534},{"date":"2021-08-13","close":363.9148},{"date":"2021-08-16","close":361.7621},{"date":"2021-08-17","close":358.7677},{"date":"2021-08-18","close":353.3015},{"date":"2021-08-19","close":348.6683},{"date":"2021-08-20","close":350.706},{"date":"2021-08-23","close":355.6494},{"date":"2021-08-24","close":361.9481},{"date":"2021-08-25","close":365.9879},{"date":"2021-08-26","close":365.3588},{"date":"2021-08-27","close":371.8083},{"date":"2021-08-30","close":366.4131},{"date":"2021-08-31","close":368.1134},{"date":"2021-09-01","close":368.2469},{"date":"2021-09-02","close":368.9948},{"date":"2021-09-03","close":366.1549},{"date":"2021-09-07","close":365.2736},{"date":"2021-09-08","close":360.5377},{"date":"2021-09-09","close":360.1638},{"date":"2021-09-10","close":359.1845},{"date":"2021-09-13","close":364.33},{"date":"2021-09-14","close":359.3715},{"date":"2021-09-15","close":357.8225},{"date":"2021-09-16","close":353.1311},{"date":"2021-09-17","close":348.4842},{"date":"2021-09-20","close":336.6176},{"date":"2021-09-21","close":334.579},{"date":"2021-09-22","close":343.1518},{"date":"2021-09-23","close":348.8402},{"date":"2021-09-24","close":347.9412},{"date":"2021-09-27","close":355.9174},{"date":"2021-09-28","close":346.7393},{"date":"2021-09-29","close":342.6355},{"date":"2021-09-30","close":336.5285},{"date":"2021-10-01","close":338.2823},{"date":"2021-10-04","close":333.0745},{"date":"2021-10-05","close":343.4544},{"date":"2021-10-06","close":345.4485},{"date":"2021-10-07","close":347.7364},{"date":"2021-10-08","close":349.6859},{"date":"2021-10-11","close":342.9469},{"date":"2021-10-12","close":344.0954},{"date":"2021-10-13","close":343.8995},{"date":"2021-10-14","close":348.2527},{"date":"2021-10-15","close":361.4902},{"date":"2021-10-18","close":368.2737},{"date":"2021-10-19","close":366.9116},{"date":"2021-10-20","close":363.1104},{"date":"2021-10-21","close":362.8433},{"date":"2021-10-22","close":368.8344},{"date":"2021-10-25","close":369.2172},{"date":"2021-10-26","close":371.7633},{"date":"2021-10-27","close":365.87},{"date":"2021-10-28","close":369.2796},{"date":"2021-10-29","close":367.971},{"date":"2021-11-01","close":370.9532},{"date":"2021-11-02","close":377.3182},{"date":"2021-11-03","close":372.0215},{"date":"2021-11-04","close":363.2706},{"date":"2021-11-05","close":362.3893},{"date":"2021-11-08","close":363.511},{"date":"2021-11-09","close":360.8492},{"date":"2021-11-10","close":355.3032},{"date":"2021-11-11","close":358.1697},{"date":"2021-11-12","close":360.4576},{"date":"2021-11-15","close":360.3685},{"date":"2021-11-16","close":358.8373},{"date":"2021-11-17","close":348.5643},{"date":"2021-11-18","close":348.404},{"date":"2021-11-19","close":344.8609},{"date":"2021-11-22","close":352.6681},{"date":"2021-11-23","close":361.7306},{"date":"2021-11-24","close":355.3655},{"date":"2021-11-26","close":346.6414},{"date":"2021-11-29","close":344.1043},{"date":"2021-11-30","close":339.1636},{"date":"2021-12-01","close":336.9174},{"date":"2021-12-02","close":346.8151},{"date":"2021-12-03","close":342.5105},{"date":"2021-12-06","close":348.3902},{"date":"2021-12-07","close":358.0641},{"date":"2021-12-08","close":355.5673},{"date":"2021-12-09","close":354.8246},{"date":"2021-12-10","close":349.9652},{"date":"2021-12-13","close":344.2198},{"date":"2021-12-14","close":347.9606},{"date":"2021-12-15","close":348.9361},{"date":"2021-12-16","close":355.6121},{"date":"2021-12-17","close":341.6783},{"date":"2021-12-20","close":332.5591},{"date":"2021-12-21","close":340.3538},{"date":"2021-12-22","close":342.1525},{"date":"2021-12-23","close":344.5778},{"date":"2021-12-27","close":347.2626},{"date":"2021-12-28","close":346.8777},{"date":"2021-12-29","close":345.6159},{"date":"2021-12-30","close":345.0074},{"date":"2021-12-31","close":342.3495},{"date":"2022-01-03","close":353.7865},{"date":"2022-01-04","close":364.6597},{"date":"2022-01-05","close":356.7397},{"date":"2022-01-06","close":355.2184},{"date":"2022-01-07","close":355.7374},{"date":"2022-01-10","close":357.223},{"date":"2022-01-11","close":360.6952},{"date":"2022-01-12","close":349.294},{"date":"2022-01-13","close":349.7325},{"date":"2022-01-14","close":340.9087},{"date":"2022-01-18","close":317.1577},{"date":"2022-01-19","close":310.8216},{"date":"2022-01-20","close":311.5197},{"date":"2022-01-21","close":307.77},{"date":"2022-01-24","close":307.3047},{"date":"2022-01-25","close":305.658},{"date":"2022-01-26","close":306.6692},{"date":"2022-01-27","close":305.1927},{"date":"2022-01-28","close":310.5443},{"date":"2022-01-31","close":317.4082},{"date":"2022-02-01","close":325.8025},{"date":"2022-02-02","close":324.9076},{"date":"2022-02-03","close":321.1668},{"date":"2022-02-04","close":328.9704},{"date":"2022-02-07","close":329.4627},{"date":"2022-02-08","close":331.2077},{"date":"2022-02-09","close":335.1722},{"date":"2022-02-10","close":331.6284},{"date":"2022-02-11","close":324.9076},{"date":"2022-02-14","close":322.3838},{"date":"2022-02-15","close":325.6951},{"date":"2022-02-16","close":322.214},{"date":"2022-02-17","close":312.3788},{"date":"2022-02-18","close":309.6762},{"date":"2022-02-22","close":308.0922},{"date":"2022-02-23","close":305.3358},{"date":"2022-02-24","close":304.4409},{"date":"2022-02-25","close":313.3274},{"date":"2022-02-28","close":305.4253},{"date":"2022-03-01","close":295.4422},{"date":"2022-03-02","close":302.8057},{"date":"2022-03-03","close":300.1413},{"date":"2022-03-04","close":296.7655},{"date":"2022-03-07","close":289.7621},{"date":"2022-03-08","close":289.2939},{"date":"2022-03-09","close":300.2942},{"date":"2022-03-10","close":296.9725},{"date":"2022-03-11","close":294.362},{"date":"2022-03-14","close":292.5436},{"date":"2022-03-15","close":296.3064},{"date":"2022-03-16","close":306.7486},{"date":"2022-03-17","close":309.008},{"date":"2022-03-18","close":310.9075},{"date":"2022-03-21","close":305.1643},{"date":"2022-03-22","close":308.774},{"date":"2022-03-23","close":302.1126},{"date":"2022-03-24","close":302.6707},{"date":"2022-03-25","close":303.805},{"date":"2022-03-28","close":301.8335},{"date":"2022-03-29","close":305.7583},{"date":"2022-03-30","close":302.0946},{"date":"2022-03-31","close":297.1525},{"date":"2022-04-01","close":297.2606},{"date":"2022-04-04","close":295.4512},{"date":"2022-04-05","close":291.6254},{"date":"2022-04-06","close":284.694},{"date":"2022-04-07","close":282.7946},{"date":"2022-04-08","close":289.3119},{"date":"2022-04-11","close":288.7448},{"date":"2022-04-12","close":287.8626},{"date":"2022-04-13","close":289.834},{"date":"2022-04-14","close":289.537},{"date":"2022-04-18","close":296.9545},{"date":"2022-04-19","close":302.4187},{"date":"2022-04-20","close":307.0186},{"date":"2022-04-21","close":300.9333},{"date":"2022-04-22","close":287.8536},{"date":"2022-04-25","close":289.339},{"date":"2022-04-26","close":281.8673},{"date":"2022-04-27","close":281.9664},{"date":"2022-04-28","close":286.6294},{"date":"2022-04-29","close":274.9989},{"date":"2022-05-02","close":279.4368},{"date":"2022-05-03","close":283.2537},{"date":"2022-05-04","close":291.7604},{"date":"2022-05-05","close":281.8224},{"date":"2022-05-06","close":281.7232},{"date":"2022-05-09","close":278.0595},{"date":"2022-05-10","close":274.6119},{"date":"2022-05-11","close":271.4521},{"date":"2022-05-12","close":269.5257},{"date":"2022-05-13","close":276.3492},{"date":"2022-05-16","close":273.1536},{"date":"2022-05-17","close":281.7323},{"date":"2022-05-18","close":276.1152},{"date":"2022-05-19","close":277.4384},{"date":"2022-05-20","close":276.1782},{"date":"2022-05-23","close":285.009},{"date":"2022-05-24","close":282.6145},{"date":"2022-05-25","close":283.4697},{"date":"2022-05-26","close":291.3284},{"date":"2022-05-27","close":295.7842},{"date":"2022-05-31","close":296.0287},{"date":"2022-06-01","close":291.5003},{"date":"2022-06-02","close":293.674},{"date":"2022-06-03","close":288.6292},{"date":"2022-06-06","close":290.2867},{"date":"2022-06-07","close":291.1924},{"date":"2022-06-08","close":285.0064},{"date":"2022-06-09","close":275.5327},{"date":"2022-06-10","close":259.9548},{"date":"2022-06-13","close":256.6035},{"date":"2022-06-14","close":255.8972},{"date":"2022-06-15","close":262.717},{"date":"2022-06-16","close":258.1071},{"date":"2022-06-17","close":253.4065},{"date":"2022-06-21","close":257.9531},{"date":"2022-06-22","close":257.7086},{"date":"2022-06-23","close":259.1849},{"date":"2022-06-24","close":274.2014},{"date":"2022-06-27","close":272.4171},{"date":"2022-06-28","close":271.2487},{"date":"2022-06-29","close":274.6814},{"date":"2022-06-30","close":269.0117},{"date":"2022-07-01","close":271.0133},{"date":"2022-07-05","close":269.1747},{"date":"2022-07-06","close":266.0591},{"date":"2022-07-07","close":270.4427},{"date":"2022-07-08","close":268.5135},{"date":"2022-07-11","close":265.5338},{"date":"2022-07-12","close":264.9451},{"date":"2022-07-13","close":262.7896},{"date":"2022-07-14","close":255.0367},{"date":"2022-07-15","close":266.1587},{"date":"2022-07-18","close":272.8519},{"date":"2022-07-19","close":288.0586},{"date":"2022-07-20","close":291.1381},{"date":"2022-07-21","close":295.748},{"date":"2022-07-22","close":293.3842},{"date":"2022-07-25","close":293.5562},{"date":"2022-07-26","close":288.5115},{"date":"2022-07-27","close":293.9367},{"date":"2022-07-28","close":298.0757},{"date":"2022-07-29","close":301.9521},{"date":"2022-08-01","close":300.7656},{"date":"2022-08-02","close":296.9616},{"date":"2022-08-03","close":301.7529},{"date":"2022-08-04","close":300.5754},{"date":"2022-08-05","close":303.1114},{"date":"2022-08-08","close":303.1204},{"date":"2022-08-09","close":304.8774},{"date":"2022-08-10","close":315.1029},{"date":"2022-08-11","close":318.5175},{"date":"2022-08-12","close":320.4556},{"date":"2022-08-15","close":322.2942},{"date":"2022-08-16","close":321.4971},{"date":"2022-08-17","close":320.3831},{"date":"2022-08-18","close":321.0896},{"date":"2022-08-19","close":316.3347},{"date":"2022-08-22","close":310.1307},{"date":"2022-08-23","close":308.1019},{"date":"2022-08-24","close":309.6959},{"date":"2022-08-25","close":313.8168},{"date":"2022-08-26","close":304.6783},{"date":"2022-08-29","close":302.4321},{"date":"2022-08-30","close":302.1695},{"date":"2022-08-31","close":303.5748},{"date":"2022-09-01","close":304.3321},{"date":"2022-09-02","close":302.4889},{"date":"2022-09-06","close":297.9352},{"date":"2022-09-07","close":301.6494},{"date":"2022-09-08","close":306.0478},{"date":"2022-09-09","close":310.355},{"date":"2022-09-12","close":312.6181},{"date":"2022-09-13","close":299.6691},{"date":"2022-09-14","close":298.638},{"date":"2022-09-15","close":302.6166},{"date":"2022-09-16","close":297.6798},{"date":"2022-09-19","close":299.9155},{"date":"2022-09-20","close":294.9878},{"date":"2022-09-21","close":292.6608},{"date":"2022-09-22","close":285.5522},{"date":"2022-09-23","close":275.5598},{"date":"2022-09-26","close":268.8526},{"date":"2022-09-27","close":265.8961},{"date":"2022-09-28","close":274.483},{"date":"2022-09-29","close":270.2123},{"date":"2022-09-30","close":267.4199},{"date":"2022-10-03","close":272.9865},{"date":"2022-10-04","close":287.3316},{"date":"2022-10-05","close":281.975},{"date":"2022-10-06","close":278.0237},{"date":"2022-10-07","close":274.7476},{"date":"2022-10-10","close":274.2548},{"date":"2022-10-11","close":268.4784},{"date":"2022-10-12","close":269.4823},{"date":"2022-10-13","close":280.2137},{"date":"2022-10-14","close":273.753},{"date":"2022-10-17","close":279.8852},{"date":"2022-10-18","close":286.4008},{"date":"2022-10-19","close":284.4936},{"date":"2022-10-20","close":283.6266},{"date":"2022-10-21","close":296.6669},{"date":"2022-10-24","close":299.952},{"date":"2022-10-25","close":303.3284},{"date":"2022-10-26","close":306.3306},{"date":"2022-10-27","close":307.6904},{"date":"2022-10-28","close":311.9245},{"date":"2022-10-31","close":314.3792},{"date":"2022-11-01","close":318.0933},{"date":"2022-11-02","close":319.1974},{"date":"2022-11-03","close":318.3579},{"date":"2022-11-04","close":326.6073},{"date":"2022-11-07","close":330.8506},{"date":"2022-11-08","close":332.183},{"date":"2022-11-09","close":330.3396},{"date":"2022-11-10","close":345.2232},{"date":"2022-11-11","close":351.4832},{"date":"2022-11-14","close":348.9189},{"date":"2022-11-15","close":349.3934},{"date":"2022-11-16","close":348.8915},{"date":"2022-11-17","close":346.5645},{"date":"2022-11-18","close":346.0353},{"date":"2022-11-21","close":346.9569},{"date":"2022-11-22","close":350.2968},{"date":"2022-11-23","close":352.4687},{"date":"2022-11-25","close":354.8504},{"date":"2022-11-28","close":348.9189},{"date":"2022-11-29","close":350.1508},{"date":"2022-11-30","close":354.6883},{"date":"2022-12-01","close":352.539},{"date":"2022-12-02","close":349.5722},{"date":"2022-12-05","close":341.2687},{"date":"2022-12-06","close":333.3419},{"date":"2022-12-07","close":330.5954},{"date":"2022-12-08","close":328.9053},{"date":"2022-12-09","close":329.879},{"date":"2022-12-12","close":333.5898},{"date":"2022-12-13","close":338.6509},{"date":"2022-12-14","close":331.018},{"date":"2022-12-15","close":321.3275},{"date":"2022-12-16","close":318.1311},{"date":"2022-12-19","close":316.5328},{"date":"2022-12-20","close":316.4226},{"date":"2022-12-21","close":321.6306},{"date":"2022-12-22","close":317.4238},{"date":"2022-12-23","close":317.3596},{"date":"2022-12-27","close":314.1079},{"date":"2022-12-28","close":313.0976},{"date":"2022-12-29","close":315.4489},{"date":"2022-12-30","close":315.403},{"date":"2023-01-03","close":318.0117},{"date":"2023-01-04","close":319.3711},{"date":"2023-01-05","close":315.7521},{"date":"2023-01-06","close":319.7201},{"date":"2023-01-09","close":324.2393},{"date":"2023-01-10","close":328.2439},{"date":"2023-01-11","close":334.7839},{"date":"2023-01-12","close":339.7991},{"date":"2023-01-13","close":343.5282},{"date":"2023-01-17","close":321.4102},{"date":"2023-01-18","close":320.6477},{"date":"2023-01-19","close":322.1726},{"date":"2023-01-20","close":313.9885},{"date":"2023-01-23","close":320.6938},{"date":"2023-01-24","close":319.9497},{"date":"2023-01-25","close":321.1438},{"date":"2023-01-26","close":326.0488},{"date":"2023-01-27","close":324.8823},{"date":"2023-01-30","close":328.3359},{"date":"2023-01-31","close":336.0056},{"date":"2023-02-01","close":335.9137},{"date":"2023-02-02","close":339.3674},{"date":"2023-02-03","close":339.8083},{"date":"2023-02-06","close":340.5889},{"date":"2023-02-07","close":343.8957},{"date":"2023-02-08","close":344.5386},{"date":"2023-02-09","close":338.0079},{"date":"2023-02-10","close":341.0298},{"date":"2023-02-13","close":343.5467},{"date":"2023-02-14","close":341.4891},{"date":"2023-02-15","close":343.8406},{"date":"2023-02-16","close":340.0379},{"date":"2023-02-17","close":338.4764},{"date":"2023-02-21","close":331.6976},{"date":"2023-02-22","close":331.4864},{"date":"2023-02-23","close":333.9205},{"date":"2023-02-24","close":334.2053},{"date":"2023-02-27","close":335.7484},{"date":"2023-02-28","close":322.9993},{"date":"2023-03-01","close":320.2979},{"date":"2023-03-02","close":322.953},{"date":"2023-03-03","close":330.3445},{"date":"2023-03-06","close":330.3075},{"date":"2023-03-07","close":320.1592},{"date":"2023-03-08","close":323.1287},{"date":"2023-03-09","close":316.4681},{"date":"2023-03-10","close":303.1281},{"date":"2023-03-13","close":291.8788},{"date":"2023-03-14","close":298.0215},{"date":"2023-03-15","close":288.8075},{"date":"2023-03-16","close":291.4903},{"date":"2023-03-17","close":280.8054},{"date":"2023-03-20","close":286.3467},{"date":"2023-03-21","close":293.5163},{"date":"2023-03-22","close":290.1766},{"date":"2023-03-23","close":291.2682},{"date":"2023-03-24","close":289.1591},{"date":"2023-03-27","close":294.6726},{"date":"2023-03-28","close":294.5894},{"date":"2023-03-29","close":296.6986},{"date":"2023-03-30","close":297.0872},{"date":"2023-03-31","close":302.61},{"date":"2023-04-03","close":302.0642},{"date":"2023-04-04","close":298.484},{"date":"2023-04-05","close":297.4479},{"date":"2023-04-06","close":298.2527},{"date":"2023-04-10","close":300.621},{"date":"2023-04-11","close":302.8506},{"date":"2023-04-12","close":305.5056},{"date":"2023-04-13","close":307.254},{"date":"2023-04-14","close":311.6852},{"date":"2023-04-17","close":314.2386},{"date":"2023-04-18","close":308.9007},{"date":"2023-04-19","close":311.6575},{"date":"2023-04-20","close":313.3411},{"date":"2023-04-21","close":316.0702},{"date":"2023-04-24","close":318.198},{"date":"2023-04-25","close":314.0536},{"date":"2023-04-26","close":311.3522},{"date":"2023-04-27","close":316.0148},{"date":"2023-04-28","close":317.7169},{"date":"2023-05-01","close":315.0618},{"date":"2023-05-02","close":308.4012},{"date":"2023-05-03","close":304.0346},{"date":"2023-05-04","close":297.1982},{"date":"2023-05-05","close":302.5268},{"date":"2023-05-08","close":302.055},{"date":"2023-05-09","close":300.4453},{"date":"2023-05-10","close":298.3915},{"date":"2023-05-11","close":296.6986},{"date":"2023-05-12","close":295.5699},{"date":"2023-05-15","close":297.9475},{"date":"2023-05-16","close":296.7819},{"date":"2023-05-17","close":305.45},{"date":"2023-05-18","close":304.895},{"date":"2023-05-19","close":301.7219},{"date":"2023-05-22","close":300.5841},{"date":"2023-05-23","close":299.3352},{"date":"2023-05-24","close":295.8568},{"date":"2023-05-25","close":299.6219},{"date":"2023-05-26","close":307.143},{"date":"2023-05-30","close":306.0514},{"date":"2023-05-31","close":301.9219},{"date":"2023-06-01","close":294.9309},{"date":"2023-06-02","close":301.6889},{"date":"2023-06-05","close":299.9738},{"date":"2023-06-06","close":304.6252},{"date":"2023-06-07","close":312.9679},{"date":"2023-06-08","close":312.7068},{"date":"2023-06-09","close":313.2195},{"date":"2023-06-12","close":316.4541},{"date":"2023-06-13","close":319.2599},{"date":"2023-06-14","close":315.4568},{"date":"2023-06-15","close":316.6872},{"date":"2023-06-16","close":315.3542},{"date":"2023-06-20","close":308.2792},{"date":"2023-06-21","close":303.0126},{"date":"2023-06-22","close":297.8951},{"date":"2023-06-23","close":293.3556},{"date":"2023-06-26","close":291.165},{"date":"2023-06-27","close":292.1811},{"date":"2023-06-28","close":292.3768},{"date":"2023-06-29","close":301.1669},{"date":"2023-06-30","close":300.6543},{"date":"2023-07-03","close":304.448},{"date":"2023-07-05","close":298.3332},{"date":"2023-07-06","close":291.7616},{"date":"2023-07-07","close":293.7843},{"date":"2023-07-10","close":294.9962},{"date":"2023-07-11","close":299.1069},{"date":"2023-07-12","close":304.2523},{"date":"2023-07-13","close":306.3776},{"date":"2023-07-14","close":304.0566},{"date":"2023-07-17","close":304.9981},{"date":"2023-07-18","close":314.3847},{"date":"2023-07-19","close":317.4422},{"date":"2023-07-20","close":327.0526},{"date":"2023-07-21","close":328.0779},{"date":"2023-07-24","close":334.5751},{"date":"2023-07-25","close":330.632},{"date":"2023-07-26","close":333.2979},{"date":"2023-07-27","close":330.4549},{"date":"2023-07-28","close":329.2618},{"date":"2023-07-31","close":331.7227},{"date":"2023-08-01","close":333.4471},{"date":"2023-08-02","close":327.2763},{"date":"2023-08-03","close":329.1966},{"date":"2023-08-04","close":329.2525},{"date":"2023-08-07","close":331.4337},{"date":"2023-08-08","close":324.6291},{"date":"2023-08-09","close":319.437},{"date":"2023-08-10","close":317.3023},{"date":"2023-08-11","close":317.61},{"date":"2023-08-14","close":314.8229},{"date":"2023-08-15","close":309.6681},{"date":"2023-08-16","close":306.7784},{"date":"2023-08-17","close":305.2963},{"date":"2023-08-18","close":302.882},{"date":"2023-08-21","close":300.2068},{"date":"2023-08-22","close":297.1587},{"date":"2023-08-23","close":300.4585},{"date":"2023-08-24","close":298.2493},{"date":"2023-08-25","close":298.4264},{"date":"2023-08-28","close":303.8515},{"date":"2023-08-29","close":309.985},{"date":"2023-08-30","close":308.8383},{"date":"2023-08-31","close":308.0206},{"date":"2023-09-01","close":307.7293},{"date":"2023-09-05","close":304.2986},{"date":"2023-09-06","close":301.8359},{"date":"2023-09-07","close":302.6161},{"date":"2023-09-08","close":305.9622},{"date":"2023-09-11","close":305.1444},{"date":"2023-09-12","close":311.019},{"date":"2023-09-13","close":314.8538},{"date":"2023-09-14","close":323.8676},{"date":"2023-09-15","close":321.9595},{"date":"2023-09-18","close":322.6927},{"date":"2023-09-19","close":321.3487},{"date":"2023-09-20","close":316.4705},{"date":"2023-09-21","close":310.3986},{"date":"2023-09-22","close":308.1898},{"date":"2023-09-25","close":309.0827},{"date":"2023-09-26","close":304.3644},{"date":"2023-09-27","close":302.6067},{"date":"2023-09-28","close":305.6614},{"date":"2023-09-29","close":304.1294},{"date":"2023-10-02","close":299.3639},{"date":"2023-10-03","close":287.7278},{"date":"2023-10-04","close":290.0588},{"date":"2023-10-05","close":291.8446},{"date":"2023-10-06","close":293.7056},{"date":"2023-10-09","close":293.8278},{"date":"2023-10-10","close":295.8581},{"date":"2023-10-11","close":294.2132},{"date":"2023-10-12","close":291.2337},{"date":"2023-10-13","close":290.7167},{"date":"2023-10-16","close":295.5009},{"date":"2023-10-17","close":290.7731},{"date":"2023-10-18","close":283.8177},{"date":"2023-10-19","close":281.2141},{"date":"2023-10-20","close":282.0225},{"date":"2023-10-23","close":281.2423},{"date":"2023-10-24","close":281.2048},{"date":"2023-10-25","close":278.9301},{"date":"2023-10-26","close":279.1463},{"date":"2023-10-27","close":272.4917},{"date":"2023-10-30","close":282.7556},{"date":"2023-10-31","close":285.3685},{"date":"2023-11-01","close":288.7053},{"date":"2023-11-02","close":294.9088},{"date":"2023-11-03","close":307.936},{"date":"2023-11-06","close":304.4489},{"date":"2023-11-07","close":304.4865},{"date":"2023-11-08","close":305.0599},{"date":"2023-11-09","close":301.507},{"date":"2023-11-10","close":305.9527},{"date":"2023-11-13","close":307.2687},{"date":"2023-11-14","close":318.3691},{"date":"2023-11-15","close":317.3164},{"date":"2023-11-16","close":316.4423},{"date":"2023-11-17","close":318.8109},{"date":"2023-11-20","close":319.0552},{"date":"2023-11-21","close":314.8445},{"date":"2023-11-22","close":318.2939},{"date":"2023-11-24","close":318.7733},{"date":"2023-11-27","close":317.4198},{"date":"2023-11-28","close":317.3633},{"date":"2023-11-29","close":322.4427},{"date":"2023-11-30","close":323.6557},{"date":"2023-12-01","close":330.1849},{"date":"2023-12-04","close":331.0946},{"date":"2023-12-05","close":323.8547},{"date":"2023-12-06","close":324.0632},{"date":"2023-12-07","close":326.5744},{"date":"2023-12-08","close":332.4592},{"date":"2023-12-11","close":333.3405},{"date":"2023-12-12","close":334.146},{"date":"2023-12-13","close":343.7361},{"date":"2023-12-14","close":363.3901},{"date":"2023-12-15","close":360.5851},{"date":"2023-12-18","close":356.6903},{"date":"2023-12-19","close":362.4236},{"date":"2023-12-20","close":357.7517},{"date":"2023-12-21","close":360.6419},{"date":"2023-12-22","close":360.7178},{"date":"2023-12-26","close":361.6275},{"date":"2023-12-27","close":364.3473},{"date":"2023-12-28","close":366.1762},{"date":"2023-12-29","close":365.5697},{"date":"2024-01-02","close":367.9672},{"date":"2024-01-03","close":361.7981},{"date":"2024-01-04","close":362.8974},{"date":"2024-01-05","close":366.2046},{"date":"2024-01-08","close":368.4978},{"date":"2024-01-09","close":363.6459},{"date":"2024-01-10","close":361.9592},{"date":"2024-01-11","close":359.8649},{"date":"2024-01-12","close":357.9696},{"date":"2024-01-16","close":360.5282},{"date":"2024-01-17","close":357.4294},{"date":"2024-01-18","close":357.1736},{"date":"2024-01-19","close":362.1866},{"date":"2024-01-22","close":365.7497},{"date":"2024-01-23","close":360.8315},{"date":"2024-01-24","close":359.5332},{"date":"2024-01-25","close":362.6604},{"date":"2024-01-26","close":358.0075},{"date":"2024-01-29","close":360.6324},{"date":"2024-01-30","close":366.6121},{"date":"2024-01-31","close":363.9019},{"date":"2024-02-01","close":363.7502},{"date":"2024-02-02","close":367.5502},{"date":"2024-02-05","close":362.9637},{"date":"2024-02-06","close":364.8305},{"date":"2024-02-07","close":366.4131},{"date":"2024-02-08","close":364.8779},{"date":"2024-02-09","close":364.1387},{"date":"2024-02-12","close":372.08},{"date":"2024-02-13","close":358.9172},{"date":"2024-02-14","close":358.2444},{"date":"2024-02-15","close":365.2381},{"date":"2024-02-16","close":364.3093},{"date":"2024-02-20","close":364.3851},{"date":"2024-02-21","close":367.9387},{"date":"2024-02-22","close":370.0235},{"date":"2024-02-23","close":370.5732},{"date":"2024-02-26","close":369.7866},{"date":"2024-02-27","close":370.3458},{"date":"2024-02-28","close":375.232},{"date":"2024-02-29","close":371.2906},{"date":"2024-03-01","close":370.3839},{"date":"2024-03-04","close":374.3445},{"date":"2024-03-05","close":373.0657},{"date":"2024-03-06","close":371.7868},{"date":"2024-03-07","close":370.6989},{"date":"2024-03-08","close":369.3246},{"date":"2024-03-11","close":368.5325},{"date":"2024-03-12","close":370.4603},{"date":"2024-03-13","close":374.4018},{"date":"2024-03-14","close":370.8706},{"date":"2024-03-15","close":369.5345},{"date":"2024-03-18","close":366.8242},{"date":"2024-03-19","close":370.9183},{"date":"2024-03-20","close":378.3719},{"date":"2024-03-21","close":394.8249},{"date":"2024-03-22","close":388.2494},{"date":"2024-03-25","close":386.4552},{"date":"2024-03-26","close":387.6386},{"date":"2024-03-27","close":396.2946},{"date":"2024-03-28","close":398.6232},{"date":"2024-04-01","close":394.6341},{"date":"2024-04-02","close":391.4274},{"date":"2024-04-03","close":395.1017},{"date":"2024-04-04","close":387.7054},{"date":"2024-04-05","close":389.4423},{"date":"2024-04-08","close":391.7996},{"date":"2024-04-09","close":391.9618},{"date":"2024-04-10","close":382.466},{"date":"2024-04-11","close":379.3358},{"date":"2024-04-12","close":371.7105},{"date":"2024-04-15","close":382.5805},{"date":"2024-04-16","close":378.744},{"date":"2024-04-17","close":385.4723},{"date":"2024-04-18","close":384.7087},{"date":"2024-04-19","close":385.5581},{"date":"2024-04-22","close":398.2987},{"date":"2024-04-23","close":404.6451},{"date":"2024-04-24","close":403.729},{"date":"2024-04-25","close":400.8755},{"date":"2024-04-26","close":408.0522},{"date":"2024-04-29","close":411.1443},{"date":"2024-04-30","close":407.2314},{"date":"2024-05-01","close":407.4605},{"date":"2024-05-02","close":412.824},{"date":"2024-05-03","close":418.1779},{"date":"2024-05-06","close":423.4172},{"date":"2024-05-07","close":423.5413},{"date":"2024-05-08","close":426.5475},{"date":"2024-05-09","close":434.7645},{"date":"2024-05-10","close":433.9724},{"date":"2024-05-13","close":432.8558},{"date":"2024-05-14","close":437.5417},{"date":"2024-05-15","close":444.8138},{"date":"2024-05-16","close":443.3155},{"date":"2024-05-17","close":446.3694},{"date":"2024-05-20","close":441.8076},{"date":"2024-05-21","close":448.9366},{"date":"2024-05-22","close":441.2732},{"date":"2024-05-23","close":437.2363},{"date":"2024-05-24","close":440.1279},{"date":"2024-05-28","close":438.8206},{"date":"2024-05-29","close":436.301},{"date":"2024-05-30","close":432.278},{"date":"2024-05-31","close":438.3172},{"date":"2024-06-03","close":436.8387},{"date":"2024-06-04","close":437.1459},{"date":"2024-06-05","close":443.2715},{"date":"2024-06-06","close":439.8343},{"date":"2024-06-07","close":436.7715},{"date":"2024-06-10","close":435.4657},{"date":"2024-06-11","close":426.5557},{"date":"2024-06-12","close":430.8091},{"date":"2024-06-13","close":428.5528},{"date":"2024-06-14","close":428.6583},{"date":"2024-06-17","close":432.23},{"date":"2024-06-18","close":439.1909},{"date":"2024-06-20","close":439.7863},{"date":"2024-06-21","close":432.23},{"date":"2024-06-24","close":443.6652},{"date":"2024-06-25","close":439.143},{"date":"2024-06-26","close":437.6836},{"date":"2024-06-27","close":428.1783},{"date":"2024-06-28","close":434.2848},{"date":"2024-07-01","close":445.1726},{"date":"2024-07-02","close":447.0448},{"date":"2024-07-03","close":449.2627},{"date":"2024-07-05","close":446.2191},{"date":"2024-07-08","close":446.2863},{"date":"2024-07-09","close":453.9769},{"date":"2024-07-10","close":459.7953},{"date":"2024-07-11","close":460.1218},{"date":"2024-07-12","close":460.7458},{"date":"2024-07-15","close":472.6034},{"date":"2024-07-16","close":482.9631},{"date":"2024-07-17","close":482.1567},{"date":"2024-07-18","close":466.8234},{"date":"2024-07-19","close":465.5945},{"date":"2024-07-22","close":467.6204},{"date":"2024-07-23","close":472.5266},{"date":"2024-07-24","close":467.2939},{"date":"2024-07-25","close":472.1042},{"date":"2024-07-26","close":479.1322},{"date":"2024-07-29","close":473.0739},{"date":"2024-07-30","close":485.5075},{"date":"2024-07-31","close":488.7335},{"date":"2024-08-01","close":480.1788},{"date":"2024-08-02","close":451.8743},{"date":"2024-08-05","close":440.7176},{"date":"2024-08-06","close":451.471},{"date":"2024-08-07","close":454.1498},{"date":"2024-08-08","close":466.401},{"date":"2024-08-09","close":470.7119},{"date":"2024-08-12","close":466.1418},{"date":"2024-08-13","close":472.325},{"date":"2024-08-14","close":478.8155},{"date":"2024-08-15","close":479.1227},{"date":"2024-08-16","close":484.1537},{"date":"2024-08-19","close":484.557},{"date":"2024-08-20","close":477.5097},{"date":"2024-08-21","close":476.6647},{"date":"2024-08-22","close":477.9034},{"date":"2024-08-23","close":489.1079},{"date":"2024-08-26","close":487.6198},{"date":"2024-08-27","close":487.0341},{"date":"2024-08-28","close":483.2608},{"date":"2024-08-29","close":489.7608},{"date":"2024-08-30","close":492.8032},{"date":"2024-09-03","close":470.7924},{"date":"2024-09-04","close":473.8637},{"date":"2024-09-05","close":471.1981},{"date":"2024-09-06","close":463.2108},{"date":"2024-09-09","close":471.8645},{"date":"2024-09-10","close":451.1575},{"date":"2024-09-11","close":455.0594},{"date":"2024-09-12","close":457.8506},{"date":"2024-09-13","close":462.612},{"date":"2024-09-16","close":468.5711},{"date":"2024-09-17","close":468.7932},{"date":"2024-09-18","close":468.0109},{"date":"2024-09-19","close":486.6027},{"date":"2024-09-20","close":481.3873},{"date":"2024-09-23","close":480.4022},{"date":"2024-09-24","close":480.9913},{"date":"2024-09-25","close":474.3466},{"date":"2024-09-26","close":479.929},{"date":"2024-09-27","close":481.4646},{"date":"2024-09-30","close":478.1808},{"date":"2024-10-01","close":473.4098},{"date":"2024-10-02","close":475.1675},{"date":"2024-10-03","close":469.4789},{"date":"2024-10-04","close":478.2292},{"date":"2024-10-07","close":477.7076},{"date":"2024-10-08","close":479.5909},{"date":"2024-10-09","close":487.9066},{"date":"2024-10-10","close":486.4964},{"date":"2024-10-11","close":498.6463},{"date":"2024-10-14","close":504.8757},{"date":"2024-10-15","close":504.5184},{"date":"2024-10-16","close":511.7426},{"date":"2024-10-17","close":510.912},{"date":"2024-10-18","close":510.4292},{"date":"2024-10-21","close":500.095},{"date":"2024-10-22","close":500.5779},{"date":"2024-10-23","close":499.5156},{"date":"2024-10-24","close":506.5659},{"date":"2024-10-25","close":495.0728},{"date":"2024-10-28","close":505.6775},{"date":"2024-10-29","close":506.3535},{"date":"2024-10-30","close":506.4693},{"date":"2024-10-31","close":500.0853},{"date":"2024-11-01","close":501.592},{"date":"2024-11-04","close":493.9815},{"date":"2024-11-05","close":508.9418},{"date":"2024-11-06","close":575.6018},{"date":"2024-11-07","close":562.264},{"date":"2024-11-08","close":569.1116},{"date":"2024-11-11","close":581.7444},{"date":"2024-11-12","close":572.3278},{"date":"2024-11-13","close":573.9019},{"date":"2024-11-14","close":568.4838},{"date":"2024-11-15","close":573.2452},{"date":"2024-11-18","close":567.885},{"date":"2024-11-19","close":561.5011},{"date":"2024-11-20","close":562.0323},{"date":"2024-11-21","close":575.7274},{"date":"2024-11-22","close":582.1694},{"date":"2024-11-25","close":582.4108},{"date":"2024-11-26","close":584.7964},{"date":"2024-11-27","close":584.7286},{"date":"2024-11-29","close":587.7614},{"date":"2024-12-02","close":584.0148},{"date":"2024-12-03","close":584.3741},{"date":"2024-12-04","close":581.1031},{"date":"2024-12-05","close":579.2491},{"date":"2024-12-06","close":582.0446},{"date":"2024-12-09","close":576.648},{"date":"2024-12-10","close":567.8254},{"date":"2024-12-11","close":575.134},{"date":"2024-12-12","close":574.2119},{"date":"2024-12-13","close":568.2622},{"date":"2024-12-16","close":569.0872},{"date":"2024-12-17","close":557.7798},{"date":"2024-12-18","close":534.0682},{"date":"2024-12-19","close":537.6981},{"date":"2024-12-20","close":549.4521},{"date":"2024-12-23","close":553.9944},{"date":"2024-12-24","close":565.6512},{"date":"2024-12-26","close":564.1372},{"date":"2024-12-27","close":559.2357},{"date":"2024-12-30","close":556.683},{"date":"2024-12-31","close":555.7803},{"date":"2025-01-02","close":558.0612},{"date":"2025-01-03","close":563.0695},{"date":"2025-01-06","close":566.2336},{"date":"2025-01-07","close":563.0598},{"date":"2025-01-08","close":562.9628},{"date":"2025-01-10","close":543.5314},{"date":"2025-01-13","close":546.3947},{"date":"2025-01-14","close":554.7224},{"date":"2025-01-15","close":588.101},{"date":"2025-01-16","close":594.9631},{"date":"2025-01-17","close":607.5323},{"date":"2025-01-21","close":616.0734},{"date":"2025-01-22","close":614.1227},{"date":"2025-01-23","close":620.6935},{"date":"2025-01-24","close":618.17},{"date":"2025-01-27","close":614.6564},{"date":"2025-01-28","close":619.0435},{"date":"2025-01-29","close":618.6359},{"date":"2025-01-30","close":626.7112},{"date":"2025-01-31","close":621.5671},{"date":"2025-02-03","close":613.7732},{"date":"2025-02-04","close":615.53},{"date":"2025-02-05","close":626.4686},{"date":"2025-02-06","close":638.863},{"date":"2025-02-07","close":636.6113},{"date":"2025-02-10","close":631.3992},{"date":"2025-02-11","close":628.2059},{"date":"2025-02-12","close":629.9141},{"date":"2025-02-13","close":629.8657},{"date":"2025-02-14","close":641.1244},{"date":"2025-02-18","close":652.4222},{"date":"2025-02-19","close":648.501},{"date":"2025-02-20","close":623.3723},{"date":"2025-02-21","close":607.2023},{"date":"2025-02-24","close":607.7264},{"date":"2025-02-25","close":596.8267},{"date":"2025-02-26","close":599.6027},{"date":"2025-02-27","close":590.1199},{"date":"2025-02-28","close":606.9846},{"date":"2025-03-03","close":590.3735},{"date":"2025-03-04","close":566.8467},{"date":"2025-03-05","close":578.4833},{"date":"2025-03-06","close":553.7079},{"date":"2025-03-07","close":545.9048},{"date":"2025-03-10","close":518.5837},{"date":"2025-03-11","close":518.3593},{"date":"2025-03-12","close":522.5341},{"date":"2025-03-13","close":511.9021},{"date":"2025-03-14","close":528.0938},{"date":"2025-03-17","close":537.7797},{"date":"2025-03-18","close":538.2089},{"date":"2025-03-19","close":543.6321},{"date":"2025-03-20","close":548.8407},{"date":"2025-03-21","close":551.2402},{"date":"2025-03-24","close":565.8323},{"date":"2025-03-25","close":571.5287},{"date":"2025-03-26","close":559.8043},{"date":"2025-03-27","close":545.1732},{"date":"2025-03-28","close":529.7618},{"date":"2025-03-31","close":532.8539},{"date":"2025-04-01","close":534.9608},{"date":"2025-04-02","close":549.2504},{"date":"2025-04-03","close":498.6562},{"date":"2025-04-04","close":459.2303},{"date":"2025-04-07","close":454.0607},{"date":"2025-04-08","close":450.8516},{"date":"2025-04-09","close":504.1574},{"date":"2025-04-10","close":477.7532},{"date":"2025-04-11","close":482.2791},{"date":"2025-04-14","close":491.5845},{"date":"2025-04-15","close":495.3983},{"date":"2025-04-16","close":486.7757},{"date":"2025-04-17","close":496.959},{"date":"2025-04-21","close":489.0289},{"date":"2025-04-22","close":507.2007},{"date":"2025-04-23","close":516.2915},{"date":"2025-04-24","close":531.9564},{"date":"2025-04-25","close":531.459},{"date":"2025-04-28","close":532.9612},{"date":"2025-04-29","close":535.4191},{"date":"2025-04-30","close":534.0829},{"date":"2025-05-01","close":540.2084},{"date":"2025-05-02","close":552.1766},{"date":"2025-05-05","close":545.7975},{"date":"2025-05-06","close":535.8483},{"date":"2025-05-07","close":538.3453},{"date":"2025-05-08","close":551.7865},{"date":"2025-05-09","close":553.152},{"date":"2025-05-12","close":576.7958},{"date":"2025-05-13","close":588.9591},{"date":"2025-05-14","close":596.5576},{"date":"2025-05-15","close":600.7518},{"date":"2025-05-16","close":603.8049},{"date":"2025-05-19","close":597.2404},{"date":"2025-05-20","close":591.6025},{"date":"2025-05-21","close":578.8637},{"date":"2025-05-22","close":583.5164},{"date":"2025-05-23","close":583.8187},{"date":"2025-05-27","close":600.586},{"date":"2025-05-28","close":593.4753},{"date":"2025-05-29","close":589.9833},{"date":"2025-05-30","close":588.6011},{"date":"2025-06-02","close":586.9053},{"date":"2025-06-03","close":591.9144},{"date":"2025-06-04","close":587.3856},{"date":"2025-06-05","close":593.924},{"date":"2025-06-06","close":601.8837},{"date":"2025-06-09","close":601.4133},{"date":"2025-06-10","close":602.7365},{"date":"2025-06-11","close":611.8531},{"date":"2025-06-12","close":612.7745},{"date":"2025-06-13","close":601.4328},{"date":"2025-06-16","close":615.4604},{"date":"2025-06-17","close":612.3137},{"date":"2025-06-18","close":622.7045},{"date":"2025-06-20","close":628.1549},{"date":"2025-06-23","close":634.1149},{"date":"2025-06-24","close":649.0444},{"date":"2025-06-25","close":656.6512},{"date":"2025-06-26","close":673.6},{"date":"2025-06-27","close":677.178},{"date":"2025-06-30","close":693.7838},{"date":"2025-07-01","close":692.5192},{"date":"2025-07-02","close":701.7632},{"date":"2025-07-03","close":709.3994},{"date":"2025-07-07","close":696.9009},{"date":"2025-07-08","close":683.5204},{"date":"2025-07-09","close":682.8146},{"date":"2025-07-10","close":695.1267},{"date":"2025-07-11","close":691.039},{"date":"2025-07-14","close":699.2242},{"date":"2025-07-15","close":688.6472},{"date":"2025-07-16","close":694.8326},{"date":"2025-07-17","close":691.9114},{"date":"2025-07-18","close":694.2837},{"date":"2025-07-21","close":692.0682},{"date":"2025-07-22","close":686.5886},{"date":"2025-07-23","close":703.361},{"date":"2025-07-24","close":704.9882},{"date":"2025-07-25","close":714.5948},{"date":"2025-07-28","close":709.37},{"date":"2025-07-29","close":717.6734},{"date":"2025-07-30","close":716.4674},{"date":"2025-07-31","close":709.4473},{"date":"2025-08-01","close":695.7014},{"date":"2025-08-04","close":711.8396},{"date":"2025-08-05","close":706.8197},{"date":"2025-08-06","close":710.5749},{"date":"2025-08-07","close":705.6726},{"date":"2025-08-08","close":707.1727},{"date":"2025-08-11","close":705.1824},{"date":"2025-08-12","close":728.8505},{"date":"2025-08-13","close":730.1349},{"date":"2025-08-14","close":732.5959},{"date":"2025-08-15","close":716.438},{"date":"2025-08-18","close":716.6733},{"date":"2025-08-19","close":707.2805},{"date":"2025-08-20","close":706.5942},{"date":"2025-08-21","close":701.9567},{"date":"2025-08-22","close":727.3897},{"date":"2025-08-25","close":724.3502},{"date":"2025-08-26","close":734.3117},{"date":"2025-08-27","close":735.0176},{"date":"2025-08-28","close":736.5373},{"date":"2025-08-29","close":734.6058},{"date":"2025-09-02","close":720.4115},{"date":"2025-09-03","close":720.1256},{"date":"2025-09-04","close":738.2037},{"date":"2025-09-05","close":727.6664},{"date":"2025-09-08","close":731.2544},{"date":"2025-09-09","close":753.0091},{"date":"2025-09-10","close":758.5883},{"date":"2025-09-11","close":773.5219},{"date":"2025-09-12","close":768.9186},{"date":"2025-09-15","close":775.5229},{"date":"2025-09-16","close":774.3105},{"date":"2025-09-17","close":782.8764},{"date":"2025-09-18","close":792.8223},{"date":"2025-09-19","close":793.5024},{"date":"2025-09-22","close":794.0544},{"date":"2025-09-23","close":794.8036},{"date":"2025-09-24","close":781.1119},{"date":"2025-09-25","close":783.4087},{"date":"2025-09-26","close":791.048},{"date":"2025-09-29","close":792.635},{"date":"2025-09-30","close":784.976},{"date":"2025-10-01","close":774.2908},{"date":"2025-10-02","close":768.2483},{"date":"2025-10-03","close":778.6969},{"date":"2025-10-06","close":785.3998},{"date":"2025-10-07","close":778.3717},{"date":"2025-10-08","close":765.4193},{"date":"2025-10-09","close":768.8201},{"date":"2025-10-10","close":753.4429},{"date":"2025-10-13","close":775.5426},{"date":"2025-10-14","close":759.7515},{"date":"2025-10-15","close":756.9619},{"date":"2025-10-16","close":747.2624},{"date":"2025-10-17","close":740.047},{"date":"2025-10-20","close":752.4177},{"date":"2025-10-21","close":748.1397},{"date":"2025-10-22","close":733.9651},{"date":"2025-10-23","close":740.0568},{"date":"2025-10-24","close":772.6841},{"date":"2025-10-27","close":778.7068},{"date":"2025-10-28","close":780.7768},{"date":"2025-10-29","close":771.8758},{"date":"2025-10-30","close":778.8744},{"date":"2025-10-31","close":778.0957},{"date":"2025-11-03","close":774.3006},{"date":"2025-11-04","close":779.5348},{"date":"2025-11-05","close":781.7625},{"date":"2025-11-06","close":776.3312},{"date":"2025-11-07","close":775.1089},{"date":"2025-11-10","close":785.8138},{"date":"2025-11-11","close":798.7366},{"date":"2025-11-12","close":826.9872},{"date":"2025-11-13","close":793.9953},{"date":"2025-11-14","close":779.6137},{"date":"2025-11-17","close":764.4829},{"date":"2025-11-18","close":765.2123},{"date":"2025-11-19","close":774.7639},{"date":"2025-11-20","close":762.6495},{"date":"2025-11-21","close":762.9748},{"date":"2025-11-24","close":779.4165},{"date":"2025-11-25","close":790.8607},{"date":"2025-11-26","close":804.3552},{"date":"2025-11-28","close":814.2419},{"date":"2025-12-01","close":799.2787},{"date":"2025-12-02","close":807.5095},{"date":"2025-12-03","close":828.6677},{"date":"2025-12-04","close":829.9158},{"date":"2025-12-05","close":846.4878},{"date":"2025-12-08","close":858.5032},{"date":"2025-12-09","close":868.2998},{"date":"2025-12-10","close":880.8402},{"date":"2025-12-11","close":902.4243},{"date":"2025-12-12","close":879.5723},{"date":"2025-12-15","close":881.1869},{"date":"2025-12-16","close":870.8455},{"date":"2025-12-17","close":864.0899},{"date":"2025-12-18","close":868.0224},{"date":"2025-12-19","close":885.0401},{"date":"2025-12-22","close":890.508},{"date":"2025-12-23","close":893.1924},{"date":"2025-12-24","close":902.1767},{"date":"2025-12-26","close":898.472},{"date":"2025-12-29","close":883.7524},{"date":"2025-12-30","close":876.0657},{"date":"2025-12-31","close":870.6969},{"date":"2026-01-02","close":905.7031},{"date":"2026-01-05","close":939.481},{"date":"2026-01-06","close":946.4445},{"date":"2026-01-07","close":932.131},{"date":"2026-01-08","close":925.9995},{"date":"2026-01-09","close":930.1103},{"date":"2026-01-12","close":940.5805},{"date":"2026-01-13","close":929.2882},{"date":"2026-01-14","close":923.8599},{"date":"2026-01-15","close":966.6419},{"date":"2026-01-16","close":952.9129},{"date":"2026-01-20","close":934.4588},{"date":"2026-01-21","close":944.0078},{"date":"2026-01-22","close":945.6323},{"date":"2026-01-23","close":910.2002},{"date":"2026-01-26","close":923.0576},{"date":"2026-01-27","close":920.9378},{"date":"2026-01-28","close":927.9608},{"date":"2026-01-29","close":931.2395},{"date":"2026-01-30","close":926.574},{"date":"2026-02-02","close":937.3909},{"date":"2026-02-03","close":930.1202},{"date":"2026-02-04","close":904.6729},{"date":"2026-02-05","close":881.9991},{"date":"2026-02-06","close":919.9769},{"date":"2026-02-09","close":934.7065},{"date":"2026-02-10","close":940.0258},{"date":"2026-02-11","close":935.6673},{"date":"2026-02-12","close":896.0055},{"date":"2026-02-13","close":896.59},{"date":"2026-02-17","close":907.387},{"date":"2026-02-18","close":924.9099},{"date":"2026-02-19","close":907.9912},{"date":"2026-02-20","close":913.5284},{"date":"2026-02-23","close":883.8812},{"date":"2026-02-24","close":893.7471},{"date":"2026-02-25","close":912.6766},{"date":"2026-02-26","close":920.2246},{"date":"2026-02-27","close":851.4504},{"date":"2026-03-02","close":858.0178},{"date":"2026-03-03","close":858.894},{"date":"2026-03-04","close":863.5441},{"date":"2026-03-05","close":831.8899},{"date":"2026-03-06","close":817.9099},{"date":"2026-03-09","close":828.4746},{"date":"2026-03-10","close":830.247},{"date":"2026-03-11","close":820.2399},{"date":"2026-03-12","close":784.1548},{"date":"2026-03-13","close":778.8675},{"date":"2026-03-16","close":791.3738},{"date":"2026-03-17","close":803.5914},{"date":"2026-03-18","close":802.038},{"date":"2026-03-19","close":806.0409},{"date":"2026-03-20","close":810.0536},{"date":"2026-03-23","close":827.7178},{"date":"2026-03-24","close":832.1488},{"date":"2026-03-25","close":838.2427},{"date":"2026-03-26","close":819.1247},{"date":"2026-03-27","close":799.4591},{"date":"2026-03-30","close":804.149},{"date":"2026-03-31","close":842.3749},{"date":"2026-04-01","close":856.5342},{"date":"2026-04-02","close":859.3521},{"date":"2026-04-06","close":862.3492},{"date":"2026-04-07","close":860.4573},{"date":"2026-04-08","close":901.8796},{"date":"2026-04-09","close":899.8582},{"date":"2026-04-10","close":903.9208},{"date":"2026-04-13","close":886.9835},{"date":"2026-04-14","close":905.743},{"date":"2026-04-15","close":895.6463},{"date":"2026-04-16","close":896.1541},{"date":"2026-04-17","close":921.9932},{"date":"2026-04-20","close":937.7158},{"date":"2026-04-21","close":922.5907},{"date":"2026-04-22","close":930.8453},{"date":"2026-04-23","close":927.3204},{"date":"2026-04-24","close":922.9491},{"date":"2026-04-27","close":933.8026},{"date":"2026-04-28","close":922.5907},{"date":"2026-04-29","close":901.7302},{"date":"2026-04-30","close":919.8226},{"date":"2026-05-01","close":919.7628},{"date":"2026-05-04","close":899.4102},{"date":"2026-05-05","close":914.9634},{"date":"2026-05-06","close":933.3445},{"date":"2026-05-07","close":921.9136},{"date":"2026-05-08","close":932.4783},{"date":"2026-05-11","close":940.8224},{"date":"2026-05-12","close":941.858},{"date":"2026-05-13","close":951.3373},{"date":"2026-05-14","close":964.8195},{"date":"2026-05-15","close":944.417},{"date":"2026-05-18","close":942.316},{"date":"2026-05-19","close":924.7713},{"date":"2026-05-20","close":977.9232},{"date":"2026-05-21","close":983.9474},{"date":"2026-05-22","close":992.4708},{"date":"2026-05-26","close":990.2702},{"date":"2026-05-27","close":992.2119},{"date":"2026-05-28","close":1004.0611},{"date":"2026-05-29","close":1021.1776},{"date":"2026-06-01","close":1048.58},{"date":"2026-06-02","close":1064.58},{"date":"2026-06-03","close":1041.02},{"date":"2026-06-04","close":1092.61},{"date":"2026-06-05","close":1038.68},{"date":"2026-06-08","close":1045.0},{"date":"2026-06-09","close":1032.01},{"date":"2026-06-10","close":1001.29},{"date":"2026-06-11","close":1035.64},{"date":"2026-06-12","close":1062.75},{"date":"2026-06-15","close":1076.17},{"date":"2026-06-16","close":1090.67},{"date":"2026-06-17","close":1099.14},{"date":"2026-06-18","close":1096.56},{"date":"2026-06-22","close":1106.37},{"date":"2026-06-23","close":1094.44},{"date":"2026-06-24","close":1076.91},{"date":"2026-06-25","close":1065.09},{"date":"2026-06-26","close":1019.61},{"date":"2026-06-29","close":1020.21},{"date":"2026-06-30","close":1011.37},{"date":"2026-07-01","close":1019.61},{"date":"2026-07-02","close":1021.0},{"date":"2026-07-06","close":1055.29},{"date":"2026-07-07","close":1042.98},{"date":"2026-07-08","close":1029.64},{"date":"2026-07-09","close":1055.97},{"date":"2026-07-10","close":1055.18},{"date":"2026-07-13","close":1045.91},{"date":"2026-07-14","close":1140.0},{"date":"2026-07-15","close":1152.07},{"date":"2026-07-16","close":1095.46},{"date":"2026-07-17","close":1065.22},{"date":"2026-07-20","close":1055.03},{"date":"2026-07-21","close":1085.56},{"date":"2026-07-22","close":1098.2},{"date":"2026-07-23","close":1074.72},{"date":"2026-07-24","close":1061.23},{"date":"2026-07-27","close":1048.23},{"date":"2026-07-28","close":1033.34},{"date":"2026-07-29","close":980.75},{"date":"2026-07-30","close":1024.86},{"date":"2026-07-31","close":1018.38},{"date":"2026-08-03","close":1027.06},{"date":"2026-08-04","close":1052.98},{"date":"2026-08-05","close":1060.38},{"date":"2026-08-06","close":1032.58},{"date":"2026-08-07","close":1039.61},{"date":"2026-08-10","close":1034.51},{"date":"2026-08-11","close":1034.41},{"date":"2026-08-12","close":1037.21},{"date":"2026-08-13","close":1042.63},{"date":"2026-08-14","close":1039.42},{"date":"2026-08-17","close":1051.31},{"date":"2026-08-18","close":1040.47},{"date":"2026-08-19","close":1021.65},{"date":"2026-08-20","close":1001.95},{"date":"2026-08-21","close":1039.28},{"date":"2026-08-24","close":1036.28},{"date":"2026-08-25","close":1058.88},{"date":"2026-08-26","close":1040.46},{"date":"2026-08-27","close":1040.87},{"date":"2026-08-28","close":1033.99},{"date":"2026-08-31","close":1025.9},{"date":"2026-09-01","close":1002.56},{"date":"2026-09-02","close":1004.42},{"date":"2026-09-03","close":1037.93},{"date":"2026-09-04","close":1038.61},{"date":"2026-09-08","close":1036.53},{"date":"2026-09-09","close":1028.78},{"date":"2026-09-10","close":1019.77},{"date":"2026-09-11","close":1029.18},{"date":"2026-09-14","close":988.45},{"date":"2026-09-15","close":976.67},{"date":"2026-09-16","close":937.98},{"date":"2026-09-17","close":951.47},{"date":"2026-09-18","close":942.0},{"date":"2026-09-21","close":959.39},{"date":"2026-09-22","close":949.49},{"date":"2026-09-23","close":936.36},{"date":"2026-09-24","close":923.29},{"date":"2026-09-25","close":935.45},{"date":"2026-09-28","close":916.28},{"date":"2026-09-29","close":916.24},{"date":"2026-09-30","close":900.36},{"date":"2026-10-01","close":896.67},{"date":"2026-10-02","close":902.56},{"date":"2026-10-05","close":893.46},{"date":"2026-10-06","close":897.18},{"date":"2026-10-07","close":887.21},{"date":"2026-10-08","close":882.59},{"date":"2026-10-09","close":895.32},{"date":"2026-10-12","close":893.95},{"date":"2026-10-13","close":891.91},{"date":"2026-10-14","close":878.72},{"date":"2026-10-15","close":891.28},{"date":"2026-10-16","close":881.26},{"date":"2026-10-19","close":875.78},{"date":"2026-10-20","close":884.81},{"date":"2026-10-21","close":904.72},{"date":"2026-10-22","close":890.45}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":891.3,"low_30d":859.03,"support":877.43,"high_30d":1042.99,"change_1d":-1.5,"change_7d":1.0,"change_30d":-13.5,"resistance":1024.59,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.08,"per":11.68,"quarter":"2024-Q2"},{"pbr":1.17,"per":11.94,"quarter":"2024-Q3"},{"pbr":1.35,"per":12.35,"quarter":"2024-Q4"},{"pbr":1.27,"per":11.4,"quarter":"2025-Q1"},{"pbr":1.66,"per":15.41,"quarter":"2025-Q2"},{"pbr":1.88,"per":16.27,"quarter":"2025-Q3"},{"pbr":2.06,"per":16.98,"quarter":"2025-Q4"},{"pbr":2.03,"per":15.39,"quarter":"2026-Q1"},{"pbr":2.44,"per":15.61,"quarter":"2026-Q2"},{"pbr":2.15,"per":13.76,"quarter":"현재"}],"timeline":[{"close":434.2848,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":478.1808,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":555.7803,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":532.8539,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":693.7838,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":784.976,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":870.6969,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":842.3749,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1011.37,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.66,"pbr_5y_low":1.08,"per_5y_avg":14.11,"per_5y_low":11.4,"current_pbr":2.15,"current_per":13.76,"pbr_5y_high":2.44,"per_5y_high":16.98,"pbr_5y_median":1.66,"per_5y_median":15.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":44.4,"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":["전분기 대비 매출 123% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 6.0배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Capital Markets"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -42.8%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"PER 13.74x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.31,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.4,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.38,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":6.04,"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":2.93,"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":52.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.78,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.08,"per":11.68,"close":434.2848,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.17,"per":11.94,"close":478.1808,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.35,"per":12.35,"close":555.7803,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.27,"per":11.4,"close":532.8539,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.66,"per":15.41,"close":693.7838,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.88,"per":16.27,"close":784.976,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.06,"per":16.98,"close":870.6969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.03,"per":15.39,"close":842.3749,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.44,"per":15.61,"close":1011.37,"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":"13.7배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"5.4%"}],"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":20.98,"pbr":null,"per":null,"roa":0.003115084708402598,"roe":0.05399944599240684,"revenue":38431000000.0,"market_cap":null,"net_income":6628000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5265540839426505,"total_assets":2127711000000.0,"total_equity":122742000000.0,"profit_margin":0.17246493716010514,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11524000000.0,"operating_margin":0.2998620904998569},{"eps":17.55,"pbr":null,"per":null,"roa":0.0027327709229290646,"roe":0.045853626753107134,"revenue":17227000000.0,"market_cap":null,"net_income":5630000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.9817147501015847,"total_assets":2060180000000.0,"total_equity":122782000000.0,"profit_margin":0.32681256167643813,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6486000000.0,"operating_margin":0.376502002670227},{"eps":14.01,"pbr":null,"per":null,"roa":0.002551787411845334,"roe":0.036944275517715966,"revenue":30125000000.0,"market_cap":null,"net_income":4617000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5170788381742739,"total_assets":1809320000000.0,"total_equity":124972000000.0,"profit_margin":0.15326141078838174,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5855000000.0,"operating_margin":0.19435684647302903},{"eps":12.25,"pbr":null,"per":null,"roa":0.0022665929203539823,"roe":0.03304838709677419,"revenue":32154000000.0,"market_cap":null,"net_income":4098000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4616843938545749,"total_assets":1808000000000.0,"total_equity":124000000000.0,"profit_margin":0.12744915096100018,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5392000000.0,"operating_margin":0.16769297754556198},{"eps":10.91,"pbr":null,"per":null,"roa":0.0020857037695608256,"roe":0.030000966993295512,"revenue":31268000000.0,"market_cap":null,"net_income":3723000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4541064346936165,"total_assets":1785009000000.0,"total_equity":124096000000.0,"profit_margin":0.1190674171677114,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4958000000.0,"operating_margin":0.15856466675195088},{"eps":14.12,"pbr":null,"per":null,"roa":0.0026826242610468575,"roe":0.038117457763475464,"revenue":31550000000.0,"market_cap":null,"net_income":4738000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4683042789223455,"total_assets":1766181000000.0,"total_equity":124300000000.0,"profit_margin":0.1501743264659271,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5647000000.0,"operating_margin":0.17898573692551506},{"eps":10.97,"pbr":null,"per":null,"roa":0.002452904941132668,"roe":0.033697826158234696,"revenue":32240000000.0,"market_cap":null,"net_income":4111000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.41929280397022334,"total_assets":1675972000000.0,"total_equity":121996000000.0,"profit_margin":0.12751240694789082,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5257000000.0,"operating_margin":0.16305831265508686},{"eps":9.02,"pbr":null,"per":null,"roa":0.0017302439701865654,"roe":0.02466996699669967,"revenue":31524000000.0,"market_cap":null,"net_income":2990000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.39024235503108745,"total_assets":1728080000000.0,"total_equity":121200000000.0,"profit_margin":0.09484836949625682,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3987000000.0,"operating_margin":0.12647506661591168},{"eps":12.65112970843146,"pbr":null,"per":null,"roa":0.0018405468293057636,"roe":0.025472321974167735,"revenue":31181000000.0,"market_cap":null,"net_income":3043000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.39924954299092397,"total_assets":1653313000000.0,"total_equity":119463000000.0,"profit_margin":0.09759148199223887,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3916000000.0,"operating_margin":0.12558930117699882},{"eps":12.360775105370578,"pbr":null,"per":null,"roa":0.002432820706059678,"roe":0.034855667842019135,"revenue":32394000000.0,"market_cap":null,"net_income":4132000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.428937457553868,"total_assets":1698440000000.0,"total_equity":118546000000.0,"profit_margin":0.1275544853985306,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5237000000.0,"operating_margin":0.1616657405692412},{"eps":6.006881996995189,"pbr":null,"per":null,"roa":0.0012232013518567928,"roe":0.017176339763055472,"revenue":28463000000.0,"market_cap":null,"net_income":2008000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3773671081755261,"total_assets":1641594000000.0,"total_equity":116905000000.0,"profit_margin":0.07054772863015142,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2254000000.0,"operating_margin":0.0791905280539648},{"eps":6.156455751900448,"pbr":null,"per":null,"roa":0.001305009511731135,"roe":0.01758974358974359,"revenue":28527000000.0,"market_cap":null,"net_income":2058000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.41399376029726226,"total_assets":1577000000000.0,"total_equity":117000000000.0,"profit_margin":0.07214218109159744,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2756000000.0,"operating_margin":0.09661022890594875}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":37.1752,"per":11.68,"date":"2024-06","close":434.28,"source":"reported"},{"eps":37.1752,"per":13.15,"date":"2024-07","close":488.73,"source":"reported"},{"eps":37.1752,"per":13.26,"date":"2024-08","close":492.8,"source":"reported"},{"eps":40.0388,"per":11.94,"date":"2024-09","close":478.18,"source":"reported"},{"eps":40.0388,"per":12.49,"date":"2024-10","close":500.09,"source":"reported"},{"eps":40.0388,"per":14.68,"date":"2024-11","close":587.76,"source":"reported"},{"eps":45.0019,"per":12.35,"date":"2024-12","close":555.78,"source":"reported"},{"eps":45.0019,"per":13.81,"date":"2025-01","close":621.57,"source":"reported"},{"eps":45.0019,"per":13.49,"date":"2025-02","close":606.98,"source":"reported"},{"eps":46.7611,"per":11.4,"date":"2025-03","close":532.85,"source":"reported"},{"eps":46.7611,"per":11.42,"date":"2025-04","close":534.08,"source":"reported"},{"eps":46.7611,"per":12.59,"date":"2025-05","close":588.6,"source":"reported"},{"eps":45.02,"per":15.41,"date":"2025-06","close":693.78,"source":"reported"},{"eps":45.02,"per":15.76,"date":"2025-07","close":709.45,"source":"reported"},{"eps":45.02,"per":16.32,"date":"2025-08","close":734.61,"source":"reported"},{"eps":48.25,"per":16.27,"date":"2025-09","close":784.98,"source":"reported"},{"eps":48.25,"per":16.13,"date":"2025-10","close":778.1,"source":"reported"},{"eps":48.25,"per":16.88,"date":"2025-11","close":814.24,"source":"reported"},{"eps":51.29,"per":16.98,"date":"2025-12","close":870.7,"source":"reported"},{"eps":51.29,"per":18.07,"date":"2026-01","close":926.57,"source":"reported"},{"eps":51.29,"per":16.6,"date":"2026-02","close":851.45,"source":"reported"},{"eps":54.72,"per":15.39,"date":"2026-03","close":842.37,"source":"reported"},{"eps":54.72,"per":16.81,"date":"2026-04","close":919.82,"source":"reported"},{"eps":54.72,"per":18.66,"date":"2026-05","close":1021.18,"source":"reported"},{"eps":64.79,"per":15.61,"date":"2026-06","close":1011.37,"source":"reported"},{"eps":64.79,"per":15.72,"date":"2026-07","close":1018.38,"source":"reported"},{"eps":64.79,"per":15.83,"date":"2026-08","close":1025.9,"source":"reported"},{"eps":64.79,"per":13.9,"date":"2026-09","close":900.36,"source":"reported"},{"eps":64.79,"per":13.74,"date":"2026-10","close":890.45,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.7,"std":2.03,"count":29,"current":13.74,"lower_1sd":12.68,"upper_1sd":16.73},"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":"The Goldman Sachs Group, Inc.","phase":"above-fold","symbol_resolved":true}