{"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":"2026-10-23T10:01:08.486307+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.9,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":7.1,"direction":"higher_better","percentile":71}],"summary":"매출 +5.9%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":72.6,"direction":null,"percentile":73},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.4,"direction":"higher_better","percentile":79}],"summary":"RSI 73","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.73x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":259.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 259.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.78,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x","percentile":46}},"signals":[],"summary":"HCA Healthcare, Inc.(HCA)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1036.46억. 현재가 $467.21, 전일 대비 +1.7%, 30일 +9.4%. PER 15.7배 / ROE 259.1%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.76,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.76%","value_pct":0.76},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.4,"direction":"higher_better","percentile":null},{"name":"부채비율","unit":"%","value":81.5,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":86},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.76},"catalysts":["ROE 259.1% (20% 이상)","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":10.775167545386182,"grade":"B","trend":"상승","atr_14":11.55142857142857,"rsi_14":72.56627311205165,"sma_20":447.171,"sma_60":426.598,"comment":"상승 추세, RSI 73","analysis":"RSI(14) 72.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(10.78)가 시그널선(9.88)을 상회합니다(골든크로스). 현재가가 SMA20(447)과 SMA60(427) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 416~478 (현재 위치 82%).","bb_lower":416.02150183389784,"bb_upper":478.32049816610214,"macd_signal":9.880066177213683},"change_pct":1.72,"chart_data":[{"date":"2024-10-23","open":402.88,"high":405.45,"low":401.05,"close":404.7,"volume":905461,"rsi_14":62.77,"sma_20":399.8,"sma_60":388.37,"sma_120":358.7},{"date":"2024-10-24","open":400.3,"high":403.2,"low":389.0,"close":393.72,"volume":2224324,"rsi_14":53.08,"sma_20":399.55,"sma_60":388.97,"sma_120":359.46},{"date":"2024-10-25","open":365.19,"high":366.18,"low":352.39,"close":358.83,"volume":4263823,"rsi_14":40.71,"sma_20":397.56,"sma_60":388.97,"sma_120":359.91},{"date":"2024-10-28","open":358.78,"high":363.05,"low":351.87,"close":351.96,"volume":1969859,"rsi_14":39.54,"sma_20":395.07,"sma_60":388.98,"sma_120":360.26},{"date":"2024-10-29","open":352.36,"high":357.2,"low":350.65,"close":355.98,"volume":1640148,"rsi_14":37.34,"sma_20":392.83,"sma_60":389.15,"sma_120":360.69},{"date":"2024-10-30","open":355.13,"high":359.4,"low":354.31,"close":356.23,"volume":1266664,"rsi_14":36.94,"sma_20":390.68,"sma_60":389.28,"sma_120":361.01},{"date":"2024-10-31","open":353.35,"high":356.7,"low":352.62,"close":354.08,"volume":1188214,"rsi_14":31.29,"sma_20":389.0,"sma_60":389.39,"sma_120":361.28},{"date":"2024-11-01","open":355.84,"high":356.19,"low":350.94,"close":352.55,"volume":1317726,"rsi_14":29.9,"sma_20":387.15,"sma_60":389.33,"sma_120":361.61},{"date":"2024-11-04","open":353.2,"high":363.62,"low":352.96,"close":358.44,"volume":1547717,"rsi_14":30.25,"sma_20":386.19,"sma_60":389.37,"sma_120":361.97},{"date":"2024-11-05","open":358.28,"high":362.48,"low":358.04,"close":361.9,"volume":1000058,"rsi_14":26.87,"sma_20":385.59,"sma_60":389.46,"sma_120":362.3},{"date":"2024-11-06","open":344.72,"high":353.08,"low":341.4,"close":344.22,"volume":3443852,"rsi_14":23.07,"sma_20":383.71,"sma_60":389.12,"sma_120":362.52},{"date":"2024-11-07","open":343.73,"high":352.2,"low":341.34,"close":351.4,"volume":1670895,"rsi_14":21.77,"sma_20":382.15,"sma_60":388.87,"sma_120":362.79},{"date":"2024-11-08","open":352.44,"high":354.05,"low":347.35,"close":349.56,"volume":1252655,"rsi_14":22.38,"sma_20":380.13,"sma_60":388.57,"sma_120":363.04},{"date":"2024-11-11","open":351.91,"high":355.8,"low":349.97,"close":353.34,"volume":909712,"rsi_14":25.81,"sma_20":378.24,"sma_60":388.31,"sma_120":363.34},{"date":"2024-11-12","open":353.06,"high":353.5,"low":345.77,"close":345.98,"volume":1416177,"rsi_14":22.79,"sma_20":375.7,"sma_60":387.91,"sma_120":363.61},{"date":"2024-11-13","open":345.87,"high":347.43,"low":342.77,"close":344.78,"volume":1433131,"rsi_14":25.06,"sma_20":372.71,"sma_60":387.48,"sma_120":363.89},{"date":"2024-11-14","open":345.27,"high":355.5,"low":340.81,"close":341.02,"volume":1835708,"rsi_14":36.71,"sma_20":369.66,"sma_60":386.96,"sma_120":364.12},{"date":"2024-11-15","open":340.92,"high":340.92,"low":330.81,"close":338.5,"volume":1863478,"rsi_14":39.26,"sma_20":366.03,"sma_60":386.29,"sma_120":364.32},{"date":"2024-11-18","open":338.23,"high":338.82,"low":328.56,"close":331.49,"volume":1496254,"rsi_14":31.33,"sma_20":362.28,"sma_60":385.41,"sma_120":364.41},{"date":"2024-11-19","open":330.01,"high":332.62,"low":326.34,"close":330.76,"volume":1173179,"rsi_14":30.73,"sma_20":358.63,"sma_60":384.52,"sma_120":364.41},{"date":"2024-11-20","open":331.25,"high":331.25,"low":323.62,"close":328.67,"volume":1510462,"rsi_14":30.76,"sma_20":354.78,"sma_60":383.57,"sma_120":364.35},{"date":"2024-11-21","open":322.92,"high":328.49,"low":316.01,"close":327.92,"volume":2322055,"rsi_14":31.13,"sma_20":351.45,"sma_60":382.6,"sma_120":364.35},{"date":"2024-11-22","open":324.24,"high":325.37,"low":315.92,"close":320.71,"volume":2133442,"rsi_14":21.66,"sma_20":349.52,"sma_60":381.47,"sma_120":364.29},{"date":"2024-11-25","open":316.17,"high":323.22,"low":315.34,"close":321.39,"volume":2688415,"rsi_14":18.25,"sma_20":347.97,"sma_60":380.3,"sma_120":364.2},{"date":"2024-11-26","open":322.79,"high":326.02,"low":319.59,"close":324.68,"volume":1056527,"rsi_14":30.22,"sma_20":346.38,"sma_60":379.19,"sma_120":364.13},{"date":"2024-11-27","open":324.59,"high":327.68,"low":320.71,"close":321.24,"volume":757109,"rsi_14":16.97,"sma_20":344.61,"sma_60":378.04,"sma_120":364.03},{"date":"2024-11-29","open":320.28,"high":323.59,"low":319.78,"close":322.97,"volume":626795,"rsi_14":20.81,"sma_20":343.03,"sma_60":376.87,"sma_120":363.91},{"date":"2024-12-02","open":322.22,"high":326.5,"low":321.26,"close":323.37,"volume":1189110,"rsi_14":14.47,"sma_20":341.55,"sma_60":375.86,"sma_120":363.84},{"date":"2024-12-03","open":326.27,"high":328.71,"low":321.37,"close":322.82,"volume":1067316,"rsi_14":17.25,"sma_20":339.75,"sma_60":374.89,"sma_120":363.73},{"date":"2024-12-04","open":322.75,"high":324.17,"low":319.46,"close":319.88,"volume":1800191,"rsi_14":16.44,"sma_20":337.62,"sma_60":373.86,"sma_120":363.59},{"date":"2024-12-05","open":320.25,"high":321.28,"low":315.13,"close":315.89,"volume":1384790,"rsi_14":16.34,"sma_20":336.19,"sma_60":372.71,"sma_120":363.44},{"date":"2024-12-06","open":317.66,"high":320.46,"low":311.59,"close":315.6,"volume":1329227,"rsi_14":17.37,"sma_20":334.37,"sma_60":371.51,"sma_120":363.31},{"date":"2024-12-09","open":315.84,"high":319.32,"low":313.28,"close":314.36,"volume":1405466,"rsi_14":20.8,"sma_20":332.59,"sma_60":370.24,"sma_120":363.13},{"date":"2024-12-10","open":313.87,"high":315.63,"low":307.45,"close":312.67,"volume":1087389,"rsi_14":20.14,"sma_20":330.53,"sma_60":368.8,"sma_120":362.95},{"date":"2024-12-11","open":313.87,"high":314.8,"low":310.22,"close":311.05,"volume":882840,"rsi_14":20.45,"sma_20":328.76,"sma_60":367.43,"sma_120":362.75},{"date":"2024-12-12","open":311.52,"high":314.2,"low":306.47,"close":307.94,"volume":1568817,"rsi_14":18.95,"sma_20":326.89,"sma_60":365.96,"sma_120":362.5},{"date":"2024-12-13","open":308.6,"high":311.56,"low":307.86,"close":310.51,"volume":1324512,"rsi_14":29.81,"sma_20":325.31,"sma_60":364.47,"sma_120":362.28},{"date":"2024-12-16","open":309.22,"high":313.62,"low":305.25,"close":306.23,"volume":1788441,"rsi_14":24.06,"sma_20":323.65,"sma_60":362.88,"sma_120":362.03},{"date":"2024-12-17","open":303.98,"high":306.88,"low":300.45,"close":304.42,"volume":1633555,"rsi_14":13.96,"sma_20":322.24,"sma_60":361.25,"sma_120":361.73},{"date":"2024-12-18","open":305.94,"high":306.39,"low":295.61,"close":295.89,"volume":1504685,"rsi_14":11.88,"sma_20":320.45,"sma_60":359.54,"sma_120":361.55},{"date":"2024-12-19","open":295.25,"high":301.28,"low":293.43,"close":294.28,"volume":1911617,"rsi_14":6.83,"sma_20":318.67,"sma_60":357.75,"sma_120":361.4},{"date":"2024-12-20","open":295.72,"high":301.6,"low":293.41,"close":300.31,"volume":2932996,"rsi_14":20.05,"sma_20":317.24,"sma_60":356.08,"sma_120":361.26},{"date":"2024-12-23","open":299.59,"high":301.15,"low":296.27,"close":300.21,"volume":924000,"rsi_14":20.29,"sma_20":316.17,"sma_60":354.42,"sma_120":361.07},{"date":"2024-12-24","open":299.05,"high":301.3,"low":298.39,"close":301.3,"volume":321264,"rsi_14":24.21,"sma_20":315.12,"sma_60":352.72,"sma_120":360.94},{"date":"2024-12-26","open":300.51,"high":302.14,"low":298.51,"close":299.46,"volume":663979,"rsi_14":25.7,"sma_20":313.81,"sma_60":351.01,"sma_120":360.83},{"date":"2024-12-27","open":296.73,"high":300.96,"low":296.07,"close":299.22,"volume":1238795,"rsi_14":25.74,"sma_20":312.66,"sma_60":349.32,"sma_120":360.71},{"date":"2024-12-30","open":297.12,"high":299.7,"low":293.5,"close":295.17,"volume":903091,"rsi_14":23.83,"sma_20":311.22,"sma_60":347.75,"sma_120":360.57},{"date":"2024-12-31","open":296.6,"high":298.89,"low":294.9,"close":296.88,"volume":647775,"rsi_14":28.32,"sma_20":309.85,"sma_60":346.19,"sma_120":360.42},{"date":"2025-01-02","open":299.59,"high":300.55,"low":294.09,"close":294.5,"volume":962792,"rsi_14":27.78,"sma_20":308.38,"sma_60":344.77,"sma_120":360.2},{"date":"2025-01-03","open":294.5,"high":295.03,"low":286.82,"close":293.47,"volume":1259993,"rsi_14":29.35,"sma_20":307.01,"sma_60":343.41,"sma_120":360.03},{"date":"2025-01-06","open":294.47,"high":298.68,"low":292.78,"close":293.68,"volume":1440893,"rsi_14":25.91,"sma_20":305.86,"sma_60":341.92,"sma_120":359.85},{"date":"2025-01-07","open":297.24,"high":305.41,"low":297.22,"close":304.85,"volume":1724654,"rsi_14":48.36,"sma_20":305.28,"sma_60":340.6,"sma_120":359.73},{"date":"2025-01-08","open":304.69,"high":311.07,"low":300.5,"close":307.86,"volume":1995207,"rsi_14":53.99,"sma_20":304.92,"sma_60":339.21,"sma_120":359.64},{"date":"2025-01-10","open":305.63,"high":311.04,"low":297.23,"close":299.52,"volume":2417628,"rsi_14":54.24,"sma_20":304.22,"sma_60":337.66,"sma_120":359.48},{"date":"2025-01-13","open":299.42,"high":305.1,"low":298.35,"close":304.82,"volume":1406679,"rsi_14":61.34,"sma_20":303.87,"sma_60":336.11,"sma_120":359.34},{"date":"2025-01-14","open":302.66,"high":304.05,"low":296.89,"close":302.46,"volume":1055599,"rsi_14":52.51,"sma_20":303.56,"sma_60":334.39,"sma_120":359.05},{"date":"2025-01-15","open":305.4,"high":306.62,"low":300.62,"close":302.91,"volume":1235696,"rsi_14":53.13,"sma_20":303.18,"sma_60":332.72,"sma_120":358.74},{"date":"2025-01-16","open":302.68,"high":307.35,"low":300.75,"close":306.07,"volume":767853,"rsi_14":55.27,"sma_20":303.17,"sma_60":330.95,"sma_120":358.37},{"date":"2025-01-17","open":307.51,"high":309.5,"low":305.13,"close":307.07,"volume":1206646,"rsi_14":58.56,"sma_20":303.3,"sma_60":329.28,"sma_120":358.0},{"date":"2025-01-21","open":308.81,"high":316.22,"low":308.69,"close":315.0,"volume":1846193,"rsi_14":65.14,"sma_20":304.27,"sma_60":327.78,"sma_120":357.67},{"date":"2025-01-22","open":314.77,"high":317.72,"low":308.03,"close":316.03,"volume":2376943,"rsi_14":71.25,"sma_20":305.37,"sma_60":326.27,"sma_120":357.32},{"date":"2025-01-23","open":320.59,"high":323.24,"low":316.89,"close":321.81,"volume":2915781,"rsi_14":73.45,"sma_20":306.45,"sma_60":325.05,"sma_120":357.01},{"date":"2025-01-24","open":320.4,"high":322.42,"low":305.63,"close":309.66,"volume":3031368,"rsi_14":62.04,"sma_20":306.93,"sma_60":324.21,"sma_120":356.59},{"date":"2025-01-27","open":312.8,"high":329.03,"low":310.07,"close":328.38,"volume":2806180,"rsi_14":71.65,"sma_20":308.3,"sma_60":323.8,"sma_120":356.39},{"date":"2025-01-28","open":329.43,"high":330.41,"low":319.8,"close":325.12,"volume":2498680,"rsi_14":68.78,"sma_20":309.6,"sma_60":323.26,"sma_120":356.21},{"date":"2025-01-29","open":325.12,"high":327.24,"low":321.23,"close":324.05,"volume":1142174,"rsi_14":63.05,"sma_20":310.85,"sma_60":322.71,"sma_120":356.0},{"date":"2025-01-30","open":325.73,"high":333.99,"low":325.16,"close":330.96,"volume":1201729,"rsi_14":64.91,"sma_20":312.66,"sma_60":322.31,"sma_120":355.85},{"date":"2025-01-31","open":330.4,"high":332.4,"low":326.28,"close":326.31,"volume":1254856,"rsi_14":68.15,"sma_20":314.15,"sma_60":321.85,"sma_120":355.59},{"date":"2025-02-03","open":321.29,"high":336.47,"low":320.74,"close":330.66,"volume":1532280,"rsi_14":67.73,"sma_20":315.98,"sma_60":321.37,"sma_120":355.37},{"date":"2025-02-04","open":326.62,"high":332.04,"low":326.62,"close":331.15,"volume":1133186,"rsi_14":70.22,"sma_20":317.88,"sma_60":320.84,"sma_120":355.15},{"date":"2025-02-05","open":333.82,"high":334.32,"low":330.78,"close":333.16,"volume":951471,"rsi_14":70.85,"sma_20":319.88,"sma_60":320.64,"sma_120":354.88},{"date":"2025-02-06","open":333.16,"high":335.55,"low":316.51,"close":320.99,"volume":2209220,"rsi_14":59.15,"sma_20":320.69,"sma_60":320.12,"sma_120":354.49},{"date":"2025-02-07","open":322.16,"high":324.96,"low":317.71,"close":318.54,"volume":1530418,"rsi_14":56.91,"sma_20":321.23,"sma_60":319.58,"sma_120":354.07},{"date":"2025-02-10","open":319.1,"high":320.47,"low":306.07,"close":314.79,"volume":1632402,"rsi_14":49.87,"sma_20":322.01,"sma_60":318.92,"sma_120":353.61},{"date":"2025-02-11","open":313.8,"high":320.52,"low":313.8,"close":320.2,"volume":1419308,"rsi_14":52.51,"sma_20":322.78,"sma_60":318.47,"sma_120":353.19},{"date":"2025-02-12","open":316.74,"high":318.67,"low":306.94,"close":308.97,"volume":1972171,"rsi_14":42.76,"sma_20":323.11,"sma_60":317.86,"sma_120":352.67},{"date":"2025-02-13","open":311.05,"high":319.3,"low":309.67,"close":318.41,"volume":1715258,"rsi_14":55.09,"sma_20":323.9,"sma_60":317.46,"sma_120":352.21},{"date":"2025-02-14","open":318.49,"high":322.26,"low":312.5,"close":312.76,"volume":1451573,"rsi_14":39.28,"sma_20":324.24,"sma_60":317.02,"sma_120":351.65},{"date":"2025-02-18","open":314.61,"high":316.85,"low":310.86,"close":313.26,"volume":1084578,"rsi_14":41.54,"sma_20":324.55,"sma_60":316.7,"sma_120":351.05},{"date":"2025-02-19","open":312.54,"high":320.22,"low":312.11,"close":317.07,"volume":1738370,"rsi_14":45.2,"sma_20":324.65,"sma_60":316.46,"sma_120":350.49},{"date":"2025-02-20","open":316.61,"high":321.78,"low":316.22,"close":318.0,"volume":1545481,"rsi_14":40.3,"sma_20":324.75,"sma_60":316.26,"sma_120":349.91},{"date":"2025-02-21","open":315.56,"high":319.1,"low":311.68,"close":312.97,"volume":1638586,"rsi_14":40.07,"sma_20":324.31,"sma_60":316.0,"sma_120":349.3},{"date":"2025-02-24","open":315.47,"high":317.5,"low":313.06,"close":316.09,"volume":1488537,"rsi_14":38.96,"sma_20":324.63,"sma_60":315.91,"sma_120":348.69},{"date":"2025-02-25","open":317.48,"high":329.71,"low":316.68,"close":329.44,"volume":2908675,"rsi_14":48.91,"sma_20":324.68,"sma_60":316.03,"sma_120":348.17},{"date":"2025-02-26","open":329.44,"high":330.54,"low":312.11,"close":316.42,"volume":2109582,"rsi_14":40.68,"sma_20":324.24,"sma_60":315.88,"sma_120":347.54},{"date":"2025-02-27","open":318.17,"high":325.43,"low":316.38,"close":317.44,"volume":1788680,"rsi_14":47.74,"sma_20":323.91,"sma_60":315.81,"sma_120":346.92},{"date":"2025-02-28","open":300.69,"high":305.71,"low":291.78,"close":302.96,"volume":3469131,"rsi_14":41.41,"sma_20":322.5,"sma_60":315.46,"sma_120":346.16},{"date":"2025-03-03","open":305.32,"high":308.94,"low":304.05,"close":307.89,"volume":1413630,"rsi_14":46.24,"sma_20":321.56,"sma_60":315.19,"sma_120":345.52},{"date":"2025-03-04","open":308.13,"high":311.62,"low":306.98,"close":308.65,"volume":1321134,"rsi_14":43.38,"sma_20":320.45,"sma_60":314.94,"sma_120":344.92},{"date":"2025-03-05","open":307.61,"high":317.54,"low":307.61,"close":316.15,"volume":1324356,"rsi_14":54.29,"sma_20":319.69,"sma_60":314.86,"sma_120":344.36},{"date":"2025-03-06","open":316.14,"high":319.16,"low":313.92,"close":318.24,"volume":1512537,"rsi_14":49.89,"sma_20":318.94,"sma_60":314.89,"sma_120":343.8},{"date":"2025-03-07","open":317.36,"high":328.89,"low":315.69,"close":326.55,"volume":1868956,"rsi_14":58.75,"sma_20":319.22,"sma_60":315.06,"sma_120":343.29},{"date":"2025-03-10","open":326.58,"high":342.84,"low":325.98,"close":332.5,"volume":2657637,"rsi_14":61.41,"sma_20":319.92,"sma_60":315.36,"sma_120":342.8},{"date":"2025-03-11","open":332.41,"high":335.25,"low":315.15,"close":320.02,"volume":2126219,"rsi_14":51.59,"sma_20":320.19,"sma_60":315.47,"sma_120":342.14},{"date":"2025-03-12","open":318.05,"high":319.37,"low":306.8,"close":309.46,"volume":1466699,"rsi_14":45.84,"sma_20":319.65,"sma_60":315.43,"sma_120":341.43},{"date":"2025-03-13","open":309.41,"high":313.82,"low":307.87,"close":311.36,"volume":957530,"rsi_14":49.19,"sma_20":319.77,"sma_60":315.48,"sma_120":340.72},{"date":"2025-03-14","open":312.4,"high":318.0,"low":309.8,"close":315.91,"volume":1041819,"rsi_14":49.91,"sma_20":319.64,"sma_60":315.57,"sma_120":340.02},{"date":"2025-03-17","open":315.33,"high":327.08,"low":313.55,"close":325.61,"volume":1104350,"rsi_14":47.64,"sma_20":320.25,"sma_60":315.89,"sma_120":339.39},{"date":"2025-03-18","open":325.68,"high":329.74,"low":324.48,"close":327.3,"volume":1009664,"rsi_14":55.95,"sma_20":320.93,"sma_60":316.26,"sma_120":338.76},{"date":"2025-03-19","open":328.14,"high":332.78,"low":327.61,"close":331.28,"volume":1276336,"rsi_14":57.43,"sma_20":321.61,"sma_60":316.84,"sma_120":338.19},{"date":"2025-03-20","open":329.94,"high":332.57,"low":328.9,"close":330.63,"volume":1671408,"rsi_14":68.12,"sma_20":322.21,"sma_60":317.44,"sma_120":337.6},{"date":"2025-03-21","open":329.08,"high":329.26,"low":322.54,"close":325.94,"volume":3392441,"rsi_14":61.69,"sma_20":322.83,"sma_60":317.86,"sma_120":336.97},{"date":"2025-03-24","open":324.98,"high":333.87,"low":323.2,"close":330.95,"volume":1423799,"rsi_14":63.77,"sma_20":323.54,"sma_60":318.37,"sma_120":336.39},{"date":"2025-03-25","open":333.82,"high":339.76,"low":330.01,"close":333.54,"volume":1317978,"rsi_14":61.34,"sma_20":323.71,"sma_60":318.9,"sma_120":335.81},{"date":"2025-03-26","open":334.08,"high":337.55,"low":329.96,"close":334.37,"volume":1191773,"rsi_14":60.66,"sma_20":324.58,"sma_60":319.47,"sma_120":335.24},{"date":"2025-03-27","open":335.01,"high":340.68,"low":330.72,"close":339.37,"volume":1326212,"rsi_14":58.76,"sma_20":325.65,"sma_60":320.14,"sma_120":334.73},{"date":"2025-03-28","open":340.03,"high":341.98,"low":337.69,"close":339.19,"volume":1114502,"rsi_14":54.71,"sma_20":327.44,"sma_60":320.87,"sma_120":334.31},{"date":"2025-03-31","open":338.23,"high":345.42,"low":336.69,"close":342.56,"volume":1571764,"rsi_14":70.18,"sma_20":329.15,"sma_60":321.62,"sma_120":333.9},{"date":"2025-04-01","open":343.79,"high":344.96,"low":339.79,"close":342.73,"volume":1226460,"rsi_14":87.34,"sma_20":330.84,"sma_60":322.42,"sma_120":333.6},{"date":"2025-04-02","open":340.94,"high":345.53,"low":339.09,"close":344.02,"volume":1249681,"rsi_14":87.16,"sma_20":332.21,"sma_60":323.26,"sma_120":333.33},{"date":"2025-04-03","open":343.35,"high":350.29,"low":342.13,"close":346.11,"volume":1947004,"rsi_14":86.38,"sma_20":333.58,"sma_60":324.13,"sma_120":333.02},{"date":"2025-04-04","open":343.5,"high":345.64,"low":327.42,"close":328.78,"volume":2518314,"rsi_14":53.23,"sma_20":333.65,"sma_60":324.52,"sma_120":332.56},{"date":"2025-04-07","open":323.42,"high":332.49,"low":315.7,"close":326.77,"volume":1999100,"rsi_14":49.47,"sma_20":333.33,"sma_60":324.83,"sma_120":332.02},{"date":"2025-04-08","open":336.95,"high":342.97,"low":325.2,"close":329.3,"volume":2058745,"rsi_14":47.92,"sma_20":333.76,"sma_60":325.32,"sma_120":331.49},{"date":"2025-04-09","open":324.07,"high":341.8,"low":319.25,"close":335.6,"volume":2909128,"rsi_14":54.65,"sma_20":335.04,"sma_60":325.82,"sma_120":330.97},{"date":"2025-04-10","open":337.33,"high":339.2,"low":321.59,"close":332.09,"volume":2134749,"rsi_14":55.89,"sma_20":336.05,"sma_60":326.31,"sma_120":330.35},{"date":"2025-04-11","open":331.51,"high":333.62,"low":321.65,"close":330.48,"volume":1677514,"rsi_14":49.52,"sma_20":336.75,"sma_60":326.76,"sma_120":329.74},{"date":"2025-04-14","open":333.57,"high":338.2,"low":329.65,"close":337.67,"volume":1172453,"rsi_14":53.86,"sma_20":337.36,"sma_60":327.28,"sma_120":329.12},{"date":"2025-04-15","open":334.8,"high":338.43,"low":332.35,"close":332.64,"volume":1011635,"rsi_14":48.5,"sma_20":337.63,"sma_60":327.7,"sma_120":328.49},{"date":"2025-04-16","open":333.64,"high":334.41,"low":326.3,"close":328.13,"volume":1194603,"rsi_14":40.16,"sma_20":337.47,"sma_60":327.91,"sma_120":327.85},{"date":"2025-04-17","open":333.44,"high":335.84,"low":328.2,"close":332.11,"volume":1830645,"rsi_14":44.18,"sma_20":337.54,"sma_60":328.17,"sma_120":327.22},{"date":"2025-04-21","open":332.03,"high":332.03,"low":311.71,"close":314.86,"volume":1650361,"rsi_14":31.48,"sma_20":336.98,"sma_60":328.04,"sma_120":326.54},{"date":"2025-04-22","open":317.51,"high":322.1,"low":314.79,"close":321.81,"volume":1433202,"rsi_14":37.17,"sma_20":336.52,"sma_60":328.23,"sma_120":326.22},{"date":"2025-04-23","open":325.78,"high":335.09,"low":325.16,"close":333.07,"volume":1402141,"rsi_14":44.02,"sma_20":336.5,"sma_60":328.3,"sma_120":326.05},{"date":"2025-04-24","open":334.69,"high":340.01,"low":333.06,"close":338.45,"volume":2272315,"rsi_14":45.96,"sma_20":336.7,"sma_60":328.51,"sma_120":325.89},{"date":"2025-04-25","open":347.21,"high":347.21,"low":318.6,"close":325.08,"volume":2803687,"rsi_14":47.97,"sma_20":335.98,"sma_60":328.51,"sma_120":325.61},{"date":"2025-04-28","open":324.22,"high":330.19,"low":323.31,"close":329.14,"volume":1528183,"rsi_14":51.27,"sma_20":335.48,"sma_60":328.47,"sma_120":325.39},{"date":"2025-04-29","open":328.46,"high":340.62,"low":326.86,"close":337.63,"volume":1416587,"rsi_14":54.21,"sma_20":335.23,"sma_60":328.65,"sma_120":325.25},{"date":"2025-04-30","open":337.21,"high":343.09,"low":332.2,"close":342.09,"volume":1330473,"rsi_14":53.35,"sma_20":335.2,"sma_60":328.83,"sma_120":325.1},{"date":"2025-05-01","open":341.02,"high":345.12,"low":338.0,"close":340.07,"volume":1148001,"rsi_14":54.18,"sma_20":335.0,"sma_60":328.97,"sma_120":324.9},{"date":"2025-05-02","open":343.8,"high":345.88,"low":341.65,"close":344.95,"volume":802332,"rsi_14":57.32,"sma_20":334.94,"sma_60":329.15,"sma_120":324.9},{"date":"2025-05-05","open":345.45,"high":348.11,"low":341.23,"close":346.35,"volume":789946,"rsi_14":54.67,"sma_20":335.82,"sma_60":329.57,"sma_120":324.84},{"date":"2025-05-06","open":346.57,"high":357.81,"low":343.21,"close":353.61,"volume":1587068,"rsi_14":61.0,"sma_20":337.18,"sma_60":330.14,"sma_120":324.86},{"date":"2025-05-07","open":353.06,"high":360.36,"low":347.13,"close":357.85,"volume":1984407,"rsi_14":65.64,"sma_20":338.62,"sma_60":330.86,"sma_120":324.89},{"date":"2025-05-08","open":355.58,"high":360.81,"low":350.63,"close":350.85,"volume":1224461,"rsi_14":59.56,"sma_20":339.39,"sma_60":331.36,"sma_120":324.91},{"date":"2025-05-09","open":350.93,"high":353.84,"low":349.32,"close":350.63,"volume":979511,"rsi_14":72.08,"sma_20":340.32,"sma_60":332.05,"sma_120":324.95},{"date":"2025-05-12","open":351.98,"high":370.13,"low":351.68,"close":360.13,"volume":1679357,"rsi_14":72.94,"sma_20":341.82,"sma_60":332.74,"sma_120":325.1},{"date":"2025-05-13","open":359.31,"high":369.7,"low":358.32,"close":364.91,"volume":2203519,"rsi_14":70.66,"sma_20":343.19,"sma_60":333.6,"sma_120":325.31},{"date":"2025-05-14","open":364.81,"high":368.88,"low":362.51,"close":364.32,"volume":1798780,"rsi_14":67.89,"sma_20":344.79,"sma_60":334.45,"sma_120":325.57},{"date":"2025-05-15","open":364.32,"high":382.35,"low":363.58,"close":382.16,"volume":3047315,"rsi_14":87.19,"sma_20":347.51,"sma_60":335.53,"sma_120":325.99},{"date":"2025-05-16","open":383.11,"high":384.73,"low":377.67,"close":384.16,"volume":1789904,"rsi_14":86.83,"sma_20":350.14,"sma_60":336.63,"sma_120":326.45},{"date":"2025-05-19","open":381.64,"high":385.01,"low":380.92,"close":383.54,"volume":2041078,"rsi_14":84.35,"sma_20":353.6,"sma_60":337.8,"sma_120":326.9},{"date":"2025-05-20","open":381.69,"high":384.76,"low":380.67,"close":382.7,"volume":1361442,"rsi_14":82.13,"sma_20":356.68,"sma_60":338.91,"sma_120":327.41},{"date":"2025-05-21","open":379.05,"high":383.37,"low":377.7,"close":378.5,"volume":1118268,"rsi_14":79.39,"sma_20":358.97,"sma_60":339.73,"sma_120":327.88},{"date":"2025-05-22","open":375.6,"high":380.21,"low":371.46,"close":373.38,"volume":1250442,"rsi_14":71.66,"sma_20":360.73,"sma_60":340.67,"sma_120":328.28},{"date":"2025-05-23","open":371.31,"high":374.19,"low":370.37,"close":373.33,"volume":1138196,"rsi_14":70.99,"sma_20":363.16,"sma_60":341.6,"sma_120":328.7},{"date":"2025-05-27","open":376.47,"high":377.65,"low":373.92,"close":375.53,"volume":996920,"rsi_14":68.51,"sma_20":365.5,"sma_60":342.81,"sma_120":329.13},{"date":"2025-05-28","open":373.7,"high":379.03,"low":373.68,"close":375.16,"volume":921196,"rsi_14":65.64,"sma_20":367.4,"sma_60":343.93,"sma_120":329.56},{"date":"2025-05-29","open":379.29,"high":382.86,"low":374.89,"close":375.37,"volume":1449501,"rsi_14":75.25,"sma_20":369.07,"sma_60":345.04,"sma_120":329.99},{"date":"2025-05-30","open":374.35,"high":381.36,"low":371.76,"close":378.08,"volume":2556379,"rsi_14":76.89,"sma_20":370.99,"sma_60":346.07,"sma_120":330.46},{"date":"2025-06-02","open":376.98,"high":378.9,"low":374.4,"close":378.85,"volume":1066935,"rsi_14":72.12,"sma_20":372.7,"sma_60":347.07,"sma_120":330.98},{"date":"2025-06-03","open":378.18,"high":381.46,"low":375.61,"close":379.74,"volume":1220798,"rsi_14":69.3,"sma_20":374.38,"sma_60":347.95,"sma_120":331.51},{"date":"2025-06-04","open":381.77,"high":382.89,"low":378.15,"close":378.35,"volume":943060,"rsi_14":67.9,"sma_20":375.63,"sma_60":348.71,"sma_120":332.04},{"date":"2025-06-05","open":379.52,"high":380.96,"low":375.95,"close":378.19,"volume":1058710,"rsi_14":40.79,"sma_20":376.66,"sma_60":349.68,"sma_120":332.57},{"date":"2025-06-06","open":378.05,"high":383.21,"low":377.43,"close":381.01,"volume":619669,"rsi_14":42.95,"sma_20":378.18,"sma_60":350.87,"sma_120":333.15},{"date":"2025-06-09","open":378.56,"high":378.56,"low":353.16,"close":369.78,"volume":2014602,"rsi_14":29.12,"sma_20":379.14,"sma_60":351.84,"sma_120":333.66},{"date":"2025-06-10","open":363.92,"high":365.89,"low":355.09,"close":361.76,"volume":1915091,"rsi_14":23.91,"sma_20":379.23,"sma_60":352.6,"sma_120":334.08},{"date":"2025-06-11","open":362.38,"high":367.29,"low":360.8,"close":364.4,"volume":1026669,"rsi_14":31.73,"sma_20":379.2,"sma_60":353.25,"sma_120":334.57},{"date":"2025-06-12","open":364.86,"high":368.45,"low":362.98,"close":368.45,"volume":787948,"rsi_14":43.43,"sma_20":379.41,"sma_60":353.94,"sma_120":335.1},{"date":"2025-06-13","open":365.92,"high":371.56,"low":364.62,"close":367.96,"volume":872296,"rsi_14":42.93,"sma_20":378.69,"sma_60":354.56,"sma_120":335.7},{"date":"2025-06-16","open":369.12,"high":371.54,"low":348.38,"close":366.11,"volume":2140046,"rsi_14":36.78,"sma_20":377.75,"sma_60":355.14,"sma_120":336.29},{"date":"2025-06-17","open":362.51,"high":370.13,"low":358.86,"close":369.94,"volume":1334129,"rsi_14":42.89,"sma_20":377.03,"sma_60":355.87,"sma_120":336.87},{"date":"2025-06-18","open":370.0,"high":378.0,"low":368.38,"close":374.32,"volume":1374261,"rsi_14":48.07,"sma_20":376.57,"sma_60":356.59,"sma_120":337.48},{"date":"2025-06-20","open":373.19,"high":376.8,"low":371.21,"close":374.96,"volume":4238388,"rsi_14":45.6,"sma_20":376.35,"sma_60":357.27,"sma_120":338.09},{"date":"2025-06-23","open":376.41,"high":378.07,"low":369.82,"close":376.17,"volume":1098033,"rsi_14":46.15,"sma_20":376.45,"sma_60":357.96,"sma_120":338.72},{"date":"2025-06-24","open":376.38,"high":376.67,"low":370.52,"close":376.47,"volume":1105074,"rsi_14":45.42,"sma_20":376.58,"sma_60":358.57,"sma_120":339.36},{"date":"2025-06-25","open":374.78,"high":375.78,"low":367.4,"close":371.67,"volume":1294225,"rsi_14":42.14,"sma_20":376.35,"sma_60":359.11,"sma_120":339.99},{"date":"2025-06-26","open":376.79,"high":385.97,"low":373.73,"close":375.11,"volume":1837995,"rsi_14":46.22,"sma_20":376.31,"sma_60":359.64,"sma_120":340.63},{"date":"2025-06-27","open":375.95,"high":381.31,"low":373.67,"close":376.74,"volume":1554855,"rsi_14":44.92,"sma_20":376.34,"sma_60":360.2,"sma_120":341.31},{"date":"2025-06-30","open":373.85,"high":380.81,"low":372.47,"close":380.52,"volume":1172515,"rsi_14":61.99,"sma_20":376.42,"sma_60":360.8,"sma_120":342.03},{"date":"2025-07-01","open":381.5,"high":388.37,"low":378.47,"close":386.9,"volume":1299884,"rsi_14":80.44,"sma_20":376.79,"sma_60":361.48,"sma_120":342.8},{"date":"2025-07-02","open":384.37,"high":384.37,"low":374.88,"close":375.49,"volume":1297373,"rsi_14":60.61,"sma_20":376.54,"sma_60":362.25,"sma_120":343.39},{"date":"2025-07-03","open":376.6,"high":378.61,"low":368.72,"close":374.04,"volume":943125,"rsi_14":55.26,"sma_20":376.29,"sma_60":363.03,"sma_120":343.93},{"date":"2025-07-07","open":374.55,"high":376.43,"low":372.43,"close":376.43,"volume":1369719,"rsi_14":58.03,"sma_20":376.16,"sma_60":363.81,"sma_120":344.57},{"date":"2025-07-08","open":374.15,"high":379.97,"low":373.27,"close":375.06,"volume":1098684,"rsi_14":59.52,"sma_20":375.82,"sma_60":364.46,"sma_120":345.14},{"date":"2025-07-09","open":376.45,"high":376.45,"low":372.5,"close":375.89,"volume":1217743,"rsi_14":56.76,"sma_20":376.1,"sma_60":365.19,"sma_120":345.75},{"date":"2025-07-10","open":374.22,"high":378.72,"low":365.94,"close":375.77,"volume":1584425,"rsi_14":51.82,"sma_20":376.77,"sma_60":365.94,"sma_120":346.35},{"date":"2025-07-11","open":372.68,"high":374.59,"low":370.95,"close":373.54,"volume":877097,"rsi_14":48.28,"sma_20":377.19,"sma_60":366.53,"sma_120":346.91},{"date":"2025-07-14","open":373.4,"high":378.91,"low":372.14,"close":377.89,"volume":935609,"rsi_14":51.93,"sma_20":377.63,"sma_60":367.28,"sma_120":347.49},{"date":"2025-07-15","open":376.98,"high":380.42,"low":366.17,"close":369.29,"volume":1304365,"rsi_14":43.21,"sma_20":377.66,"sma_60":367.96,"sma_120":347.93},{"date":"2025-07-16","open":363.35,"high":363.35,"low":352.55,"close":360.14,"volume":2004799,"rsi_14":39.91,"sma_20":377.36,"sma_60":368.42,"sma_120":348.29},{"date":"2025-07-17","open":359.07,"high":363.05,"low":355.65,"close":360.16,"volume":1226060,"rsi_14":36.08,"sma_20":376.87,"sma_60":369.17,"sma_120":348.6},{"date":"2025-07-18","open":361.07,"high":362.4,"low":357.13,"close":358.69,"volume":1029847,"rsi_14":33.14,"sma_20":376.08,"sma_60":369.77,"sma_120":349.0},{"date":"2025-07-21","open":359.06,"high":363.69,"low":356.92,"close":362.09,"volume":1145311,"rsi_14":32.68,"sma_20":375.43,"sma_60":370.25,"sma_120":349.27},{"date":"2025-07-22","open":366.57,"high":371.66,"low":343.15,"close":348.6,"volume":2985804,"rsi_14":18.24,"sma_20":374.05,"sma_60":370.41,"sma_120":349.46},{"date":"2025-07-23","open":350.6,"high":354.66,"low":347.79,"close":350.89,"volume":1237093,"rsi_14":25.96,"sma_20":372.76,"sma_60":370.83,"sma_120":349.67},{"date":"2025-07-24","open":347.71,"high":349.67,"low":338.06,"close":339.18,"volume":2404844,"rsi_14":21.62,"sma_20":371.12,"sma_60":370.99,"sma_120":349.73},{"date":"2025-07-25","open":333.71,"high":342.67,"low":327.78,"close":332.07,"volume":3176338,"rsi_14":16.47,"sma_20":368.95,"sma_60":370.89,"sma_120":349.77},{"date":"2025-07-28","open":329.84,"high":338.89,"low":329.38,"close":338.24,"volume":1869533,"rsi_14":24.06,"sma_20":367.02,"sma_60":370.81,"sma_120":349.82},{"date":"2025-07-29","open":338.81,"high":346.06,"low":337.52,"close":342.17,"volume":1879387,"rsi_14":27.24,"sma_20":365.09,"sma_60":370.83,"sma_120":349.9},{"date":"2025-07-30","open":341.91,"high":353.08,"low":340.39,"close":352.65,"volume":2390029,"rsi_14":36.32,"sma_20":363.36,"sma_60":370.95,"sma_120":350.05},{"date":"2025-07-31","open":351.35,"high":356.24,"low":350.74,"close":351.59,"volume":1462768,"rsi_14":36.83,"sma_20":362.16,"sma_60":371.03,"sma_120":350.3},{"date":"2025-08-01","open":353.38,"high":356.03,"low":351.0,"close":354.55,"volume":1369840,"rsi_14":35.76,"sma_20":361.18,"sma_60":371.03,"sma_120":350.59},{"date":"2025-08-04","open":354.31,"high":362.3,"low":352.62,"close":360.74,"volume":1078296,"rsi_14":44.62,"sma_20":360.39,"sma_60":371.07,"sma_120":350.96},{"date":"2025-08-05","open":361.74,"high":364.93,"low":358.97,"close":361.34,"volume":1106132,"rsi_14":50.86,"sma_20":359.7,"sma_60":371.24,"sma_120":351.3},{"date":"2025-08-06","open":361.52,"high":367.62,"low":361.52,"close":363.67,"volume":1125177,"rsi_14":52.41,"sma_20":359.09,"sma_60":371.44,"sma_120":351.74},{"date":"2025-08-07","open":364.07,"high":370.8,"low":362.82,"close":370.8,"volume":1136838,"rsi_14":57.69,"sma_20":358.84,"sma_60":371.61,"sma_120":352.17},{"date":"2025-08-08","open":371.71,"high":379.49,"low":370.53,"close":379.02,"volume":1016095,"rsi_14":60.12,"sma_20":359.12,"sma_60":371.84,"sma_120":352.72},{"date":"2025-08-11","open":379.17,"high":382.21,"low":375.97,"close":380.32,"volume":991572,"rsi_14":72.19,"sma_20":359.24,"sma_60":372.09,"sma_120":353.27},{"date":"2025-08-12","open":382.39,"high":388.2,"low":380.65,"close":387.67,"volume":1089926,"rsi_14":74.03,"sma_20":360.16,"sma_60":372.17,"sma_120":353.85},{"date":"2025-08-13","open":388.09,"high":390.08,"low":386.07,"close":387.81,"volume":1416060,"rsi_14":87.42,"sma_20":361.56,"sma_60":372.22,"sma_120":354.43},{"date":"2025-08-14","open":387.7,"high":392.51,"low":386.17,"close":390.98,"volume":911964,"rsi_14":98.26,"sma_20":363.11,"sma_60":372.33,"sma_120":355.07},{"date":"2025-08-15","open":390.93,"high":393.31,"low":383.83,"close":393.11,"volume":1251408,"rsi_14":98.14,"sma_20":364.84,"sma_60":372.5,"sma_120":355.7},{"date":"2025-08-18","open":393.07,"high":394.71,"low":390.65,"close":390.95,"volume":1016076,"rsi_14":94.17,"sma_20":366.3,"sma_60":372.69,"sma_120":356.21},{"date":"2025-08-19","open":391.58,"high":402.4,"low":390.3,"close":399.96,"volume":1502084,"rsi_14":94.01,"sma_20":368.88,"sma_60":373.13,"sma_120":356.9},{"date":"2025-08-20","open":400.72,"high":408.21,"low":397.24,"close":407.4,"volume":1639521,"rsi_14":96.42,"sma_20":371.73,"sma_60":373.69,"sma_120":357.64},{"date":"2025-08-21","open":409.21,"high":409.21,"low":401.38,"close":401.52,"volume":1198669,"rsi_14":87.25,"sma_20":374.87,"sma_60":374.11,"sma_120":358.46},{"date":"2025-08-22","open":401.21,"high":405.01,"low":398.51,"close":402.23,"volume":1081199,"rsi_14":86.04,"sma_20":378.4,"sma_60":374.55,"sma_120":359.24},{"date":"2025-08-25","open":402.18,"high":403.43,"low":398.64,"close":400.04,"volume":805491,"rsi_14":82.72,"sma_20":381.51,"sma_60":374.96,"sma_120":360.0},{"date":"2025-08-26","open":398.37,"high":400.27,"low":397.0,"close":399.24,"volume":1180569,"rsi_14":80.87,"sma_20":384.38,"sma_60":375.3,"sma_120":360.68},{"date":"2025-08-27","open":399.05,"high":404.11,"low":396.12,"close":402.31,"volume":702180,"rsi_14":79.41,"sma_20":386.88,"sma_60":375.68,"sma_120":361.38},{"date":"2025-08-28","open":402.01,"high":405.4,"low":398.06,"close":404.52,"volume":965359,"rsi_14":76.81,"sma_20":389.55,"sma_60":376.08,"sma_120":362.02},{"date":"2025-08-29","open":404.92,"high":406.21,"low":398.1,"close":401.22,"volume":996403,"rsi_14":71.1,"sma_20":391.9,"sma_60":376.46,"sma_120":362.58},{"date":"2025-09-02","open":398.94,"high":405.71,"low":397.42,"close":403.39,"volume":955626,"rsi_14":67.72,"sma_20":394.04,"sma_60":376.87,"sma_120":363.27},{"date":"2025-09-03","open":402.69,"high":405.3,"low":400.54,"close":404.85,"volume":647694,"rsi_14":68.65,"sma_20":396.24,"sma_60":377.25,"sma_120":364.06},{"date":"2025-09-04","open":407.22,"high":414.37,"low":404.84,"close":408.8,"volume":1714831,"rsi_14":69.17,"sma_20":398.51,"sma_60":377.9,"sma_120":364.87},{"date":"2025-09-05","open":409.19,"high":418.13,"low":406.39,"close":417.92,"volume":1059772,"rsi_14":73.21,"sma_20":400.88,"sma_60":378.83,"sma_120":365.71},{"date":"2025-09-08","open":416.0,"high":416.0,"low":403.93,"close":415.27,"volume":1472876,"rsi_14":72.53,"sma_20":402.7,"sma_60":379.67,"sma_120":366.46},{"date":"2025-09-09","open":412.98,"high":413.4,"low":397.6,"close":410.6,"volume":1084125,"rsi_14":60.72,"sma_20":404.23,"sma_60":380.37,"sma_120":367.15},{"date":"2025-09-10","open":412.37,"high":412.58,"low":382.97,"close":391.69,"volume":2014033,"rsi_14":37.14,"sma_20":404.43,"sma_60":380.75,"sma_120":367.66},{"date":"2025-09-11","open":393.09,"high":401.43,"low":389.97,"close":400.12,"volume":1295365,"rsi_14":48.9,"sma_20":405.05,"sma_60":381.32,"sma_120":368.23},{"date":"2025-09-12","open":397.86,"high":403.63,"low":396.93,"close":402.38,"volume":761187,"rsi_14":50.12,"sma_20":405.62,"sma_60":381.87,"sma_120":368.87},{"date":"2025-09-15","open":401.07,"high":403.85,"low":397.31,"close":400.44,"volume":897488,"rsi_14":50.31,"sma_20":405.99,"sma_60":382.31,"sma_120":369.45},{"date":"2025-09-16","open":401.73,"high":404.2,"low":396.99,"close":397.76,"volume":1319772,"rsi_14":48.38,"sma_20":406.3,"sma_60":382.68,"sma_120":369.97},{"date":"2025-09-17","open":399.73,"high":403.14,"low":388.39,"close":397.4,"volume":1250012,"rsi_14":45.66,"sma_20":406.13,"sma_60":383.02,"sma_120":370.49},{"date":"2025-09-18","open":394.72,"high":400.38,"low":388.15,"close":399.06,"volume":1337755,"rsi_14":45.19,"sma_20":405.68,"sma_60":383.39,"sma_120":370.98},{"date":"2025-09-19","open":399.48,"high":401.66,"low":394.92,"close":400.29,"volume":4308470,"rsi_14":48.67,"sma_20":405.58,"sma_60":383.86,"sma_120":371.48},{"date":"2025-09-22","open":400.43,"high":407.1,"low":398.93,"close":405.21,"volume":1010597,"rsi_14":50.84,"sma_20":405.69,"sma_60":384.35,"sma_120":372.0},{"date":"2025-09-23","open":406.82,"high":411.49,"low":404.07,"close":407.41,"volume":801604,"rsi_14":51.39,"sma_20":406.03,"sma_60":384.85,"sma_120":372.53},{"date":"2025-09-24","open":405.16,"high":415.12,"low":405.16,"close":414.54,"volume":978640,"rsi_14":53.63,"sma_20":406.76,"sma_60":385.41,"sma_120":373.11},{"date":"2025-09-25","open":416.26,"high":416.26,"low":406.96,"close":412.82,"volume":667261,"rsi_14":45.25,"sma_20":407.25,"sma_60":385.83,"sma_120":373.66},{"date":"2025-09-26","open":415.62,"high":420.35,"low":411.99,"close":416.99,"volume":1184923,"rsi_14":50.77,"sma_20":407.84,"sma_60":386.52,"sma_120":374.38},{"date":"2025-09-29","open":417.26,"high":420.85,"low":413.85,"close":418.82,"volume":894769,"rsi_14":56.21,"sma_20":408.69,"sma_60":387.26,"sma_120":375.14},{"date":"2025-09-30","open":419.16,"high":427.29,"low":416.99,"close":424.07,"volume":1592134,"rsi_14":84.03,"sma_20":409.69,"sma_60":388.04,"sma_120":375.93},{"date":"2025-10-01","open":424.19,"high":426.4,"low":418.36,"close":423.94,"volume":1371861,"rsi_14":80.22,"sma_20":410.62,"sma_60":388.85,"sma_120":376.66},{"date":"2025-10-02","open":421.78,"high":425.3,"low":418.31,"close":424.56,"volume":865234,"rsi_14":79.33,"sma_20":411.37,"sma_60":389.66,"sma_120":377.42},{"date":"2025-10-03","open":424.76,"high":430.2,"low":423.69,"close":427.4,"volume":988386,"rsi_14":85.02,"sma_20":411.81,"sma_60":390.51,"sma_120":378.22},{"date":"2025-10-06","open":425.06,"high":432.86,"low":423.59,"close":431.39,"volume":960495,"rsi_14":94.19,"sma_20":412.58,"sma_60":391.47,"sma_120":379.0},{"date":"2025-10-07","open":432.83,"high":436.82,"low":430.58,"close":435.39,"volume":1252368,"rsi_14":95.56,"sma_20":413.79,"sma_60":392.42,"sma_120":379.85},{"date":"2025-10-08","open":434.57,"high":434.57,"low":423.65,"close":424.14,"volume":1485088,"rsi_14":74.46,"sma_20":415.39,"sma_60":393.33,"sma_120":380.64},{"date":"2025-10-09","open":425.36,"high":426.18,"low":415.79,"close":416.78,"volume":1245361,"rsi_14":64.36,"sma_20":416.19,"sma_60":394.27,"sma_120":381.34},{"date":"2025-10-10","open":417.81,"high":419.39,"low":407.46,"close":413.07,"volume":1638367,"rsi_14":56.99,"sma_20":416.69,"sma_60":395.14,"sma_120":382.15},{"date":"2025-10-13","open":414.17,"high":414.42,"low":408.32,"close":408.63,"volume":1067209,"rsi_14":51.05,"sma_20":417.06,"sma_60":395.97,"sma_120":382.87},{"date":"2025-10-14","open":407.96,"high":418.48,"low":405.67,"close":416.31,"volume":1523070,"rsi_14":51.5,"sma_20":418.0,"sma_60":396.86,"sma_120":383.56},{"date":"2025-10-15","open":416.35,"high":419.3,"low":412.83,"close":418.15,"volume":1260829,"rsi_14":54.51,"sma_20":419.04,"sma_60":398.02,"sma_120":384.21},{"date":"2025-10-16","open":418.35,"high":419.5,"low":414.9,"close":417.51,"volume":1004650,"rsi_14":50.47,"sma_20":419.97,"sma_60":399.12,"sma_120":384.98},{"date":"2025-10-17","open":418.84,"high":424.52,"low":415.9,"close":424.03,"volume":1034500,"rsi_14":54.32,"sma_20":421.16,"sma_60":400.54,"sma_120":385.76},{"date":"2025-10-20","open":424.85,"high":434.08,"low":422.4,"close":430.99,"volume":878476,"rsi_14":55.58,"sma_20":422.46,"sma_60":402.18,"sma_120":386.53},{"date":"2025-10-21","open":431.55,"high":432.8,"low":427.96,"close":429.86,"volume":1082657,"rsi_14":54.69,"sma_20":423.58,"sma_60":403.71,"sma_120":387.26},{"date":"2025-10-22","open":432.53,"high":441.2,"low":430.23,"close":438.99,"volume":1522700,"rsi_14":60.09,"sma_20":424.81,"sma_60":405.32,"sma_120":388.08},{"date":"2025-10-23","open":436.83,"high":444.86,"low":436.83,"close":437.96,"volume":1928555,"rsi_14":57.58,"sma_20":426.07,"sma_60":406.74,"sma_120":388.84},{"date":"2025-10-24","open":454.85,"high":459.26,"low":421.89,"close":444.81,"volume":2847223,"rsi_14":59.25,"sma_20":427.47,"sma_60":408.29,"sma_120":389.66},{"date":"2025-10-27","open":448.01,"high":466.84,"low":446.56,"close":465.53,"volume":1789562,"rsi_14":66.88,"sma_20":429.82,"sma_60":410.14,"sma_120":390.58},{"date":"2025-10-28","open":464.0,"high":464.71,"low":452.19,"close":464.13,"volume":1493682,"rsi_14":75.18,"sma_20":431.83,"sma_60":411.86,"sma_120":391.46},{"date":"2025-10-29","open":462.48,"high":473.01,"low":458.24,"close":466.06,"volume":1565053,"rsi_14":83.31,"sma_20":433.95,"sma_60":413.6,"sma_120":392.42},{"date":"2025-10-30","open":465.67,"high":475.81,"low":462.27,"close":464.47,"volume":1514168,"rsi_14":85.77,"sma_20":435.95,"sma_60":415.28,"sma_120":393.36},{"date":"2025-10-31","open":463.07,"high":463.79,"low":453.66,"close":457.39,"volume":1511322,"rsi_14":82.72,"sma_20":437.46,"sma_60":416.72,"sma_120":394.16},{"date":"2025-11-03","open":455.13,"high":459.31,"low":447.76,"close":459.26,"volume":1269875,"rsi_14":81.26,"sma_20":438.86,"sma_60":418.05,"sma_120":394.94},{"date":"2025-11-04","open":460.19,"high":471.86,"low":457.25,"close":469.33,"volume":1490427,"rsi_14":83.26,"sma_20":440.57,"sma_60":419.53,"sma_120":395.81},{"date":"2025-11-05","open":468.72,"high":475.55,"low":463.45,"close":470.84,"volume":1062759,"rsi_14":84.28,"sma_20":442.91,"sma_60":420.91,"sma_120":396.54},{"date":"2025-11-06","open":469.59,"high":472.88,"low":466.38,"close":469.01,"volume":836670,"rsi_14":80.77,"sma_20":445.54,"sma_60":422.26,"sma_120":397.24},{"date":"2025-11-07","open":468.96,"high":476.49,"low":467.66,"close":474.23,"volume":1186288,"rsi_14":80.3,"sma_20":448.61,"sma_60":423.64,"sma_120":397.99},{"date":"2025-11-10","open":452.75,"high":457.81,"low":441.66,"close":457.01,"volume":1716503,"rsi_14":65.53,"sma_20":451.04,"sma_60":424.7,"sma_120":398.6},{"date":"2025-11-11","open":459.3,"high":467.23,"low":455.9,"close":460.0,"volume":1347975,"rsi_14":62.92,"sma_20":453.24,"sma_60":425.85,"sma_120":399.27},{"date":"2025-11-12","open":459.7,"high":477.04,"low":457.67,"close":471.25,"volume":1411838,"rsi_14":68.18,"sma_20":455.91,"sma_60":427.03,"sma_120":400.08},{"date":"2025-11-13","open":467.45,"high":474.59,"low":463.28,"close":470.92,"volume":1253136,"rsi_14":65.36,"sma_20":458.59,"sma_60":428.08,"sma_120":400.88},{"date":"2025-11-14","open":473.44,"high":477.61,"low":468.24,"close":470.29,"volume":1000707,"rsi_14":53.67,"sma_20":460.92,"sma_60":429.22,"sma_120":401.67},{"date":"2025-11-17","open":472.63,"high":475.0,"low":466.74,"close":474.72,"volume":1183838,"rsi_14":57.79,"sma_20":463.11,"sma_60":430.42,"sma_120":402.49},{"date":"2025-11-18","open":473.9,"high":476.61,"low":468.7,"close":475.76,"volume":1119825,"rsi_14":57.23,"sma_20":465.42,"sma_60":431.68,"sma_120":403.32},{"date":"2025-11-19","open":475.62,"high":481.89,"low":464.93,"close":478.66,"volume":1217004,"rsi_14":60.38,"sma_20":467.41,"sma_60":433.0,"sma_120":404.15},{"date":"2025-11-20","open":479.6,"high":483.32,"low":473.63,"close":473.9,"volume":1149781,"rsi_14":62.5,"sma_20":469.22,"sma_60":434.18,"sma_120":404.93},{"date":"2025-11-21","open":477.42,"high":491.34,"low":474.62,"close":488.55,"volume":1937861,"rsi_14":68.58,"sma_20":471.42,"sma_60":435.58,"sma_120":405.83},{"date":"2025-11-24","open":498.76,"high":510.1,"low":490.68,"close":498.54,"volume":3187332,"rsi_14":68.55,"sma_20":473.08,"sma_60":437.2,"sma_120":406.83},{"date":"2025-11-25","open":498.8,"high":514.82,"low":498.62,"close":513.28,"volume":1241021,"rsi_14":73.07,"sma_20":475.55,"sma_60":439.02,"sma_120":407.95},{"date":"2025-11-26","open":512.65,"high":517.41,"low":511.76,"close":512.19,"volume":1056226,"rsi_14":73.67,"sma_20":477.86,"sma_60":440.81,"sma_120":409.03},{"date":"2025-11-28","open":509.45,"high":511.3,"low":505.31,"close":505.75,"volume":534682,"rsi_14":67.05,"sma_20":479.94,"sma_60":442.42,"sma_120":410.16},{"date":"2025-12-01","open":503.85,"high":509.62,"low":499.89,"close":500.49,"volume":1144537,"rsi_14":77.02,"sma_20":482.1,"sma_60":443.79,"sma_120":411.31},{"date":"2025-12-02","open":503.91,"high":505.74,"low":494.83,"close":497.81,"volume":1198905,"rsi_14":73.58,"sma_20":484.04,"sma_60":445.16,"sma_120":412.42},{"date":"2025-12-03","open":498.14,"high":499.24,"low":483.03,"close":484.34,"volume":2025024,"rsi_14":57.95,"sma_20":484.8,"sma_60":446.39,"sma_120":413.38},{"date":"2025-12-04","open":483.03,"high":489.11,"low":480.98,"close":485.23,"volume":1633395,"rsi_14":58.63,"sma_20":485.52,"sma_60":447.94,"sma_120":414.35},{"date":"2025-12-05","open":486.69,"high":488.69,"low":481.33,"close":484.27,"volume":947315,"rsi_14":58.39,"sma_20":486.29,"sma_60":449.34,"sma_120":415.33},{"date":"2025-12-08","open":484.27,"high":487.63,"low":480.84,"close":482.73,"volume":1070702,"rsi_14":54.98,"sma_20":486.71,"sma_60":450.67,"sma_120":416.27},{"date":"2025-12-09","open":483.55,"high":488.78,"low":479.92,"close":486.06,"volume":978509,"rsi_14":56.23,"sma_20":488.17,"sma_60":452.09,"sma_120":417.2},{"date":"2025-12-10","open":484.76,"high":485.6,"low":463.89,"close":466.39,"volume":2229554,"rsi_14":43.83,"sma_20":488.49,"sma_60":453.24,"sma_120":417.96},{"date":"2025-12-11","open":468.6,"high":480.18,"low":466.39,"close":479.94,"volume":996358,"rsi_14":52.79,"sma_20":488.93,"sma_60":454.63,"sma_120":418.82},{"date":"2025-12-12","open":480.6,"high":482.78,"low":476.28,"close":482.35,"volume":856274,"rsi_14":46.77,"sma_20":489.51,"sma_60":456.02,"sma_120":419.7},{"date":"2025-12-15","open":473.27,"high":475.4,"low":468.36,"close":475.32,"volume":1420376,"rsi_14":37.23,"sma_20":489.72,"sma_60":457.27,"sma_120":420.56},{"date":"2025-12-16","open":476.27,"high":479.19,"low":462.32,"close":468.15,"volume":1436119,"rsi_14":23.41,"sma_20":489.36,"sma_60":458.31,"sma_120":421.33},{"date":"2025-12-17","open":466.7,"high":470.34,"low":459.39,"close":470.21,"volume":1206535,"rsi_14":25.51,"sma_20":489.04,"sma_60":459.35,"sma_120":422.1},{"date":"2025-12-18","open":471.82,"high":476.12,"low":463.72,"close":464.93,"volume":1410224,"rsi_14":25.85,"sma_20":488.32,"sma_60":460.18,"sma_120":422.8},{"date":"2025-12-19","open":465.88,"high":471.65,"low":462.47,"close":471.33,"volume":4262494,"rsi_14":32.85,"sma_20":488.15,"sma_60":461.15,"sma_120":423.49},{"date":"2025-12-22","open":469.38,"high":472.39,"low":460.73,"close":470.38,"volume":1346172,"rsi_14":33.52,"sma_20":487.2,"sma_60":462.03,"sma_120":424.27},{"date":"2025-12-23","open":468.39,"high":473.79,"low":466.47,"close":472.39,"volume":660351,"rsi_14":41.43,"sma_20":485.85,"sma_60":462.92,"sma_120":425.09},{"date":"2025-12-24","open":472.93,"high":474.56,"low":469.36,"close":472.41,"volume":254221,"rsi_14":40.74,"sma_20":483.76,"sma_60":463.71,"sma_120":425.88},{"date":"2025-12-26","open":472.72,"high":477.24,"low":470.35,"close":475.47,"volume":437832,"rsi_14":43.66,"sma_20":481.88,"sma_60":464.57,"sma_120":426.71},{"date":"2025-12-29","open":475.83,"high":475.83,"low":467.21,"close":472.37,"volume":794987,"rsi_14":42.78,"sma_20":480.17,"sma_60":465.35,"sma_120":427.5},{"date":"2025-12-30","open":470.72,"high":472.85,"low":469.37,"close":471.61,"volume":494147,"rsi_14":39.77,"sma_20":478.68,"sma_60":466.08,"sma_120":428.3},{"date":"2025-12-31","open":470.21,"high":470.21,"low":464.46,"close":465.23,"volume":589835,"rsi_14":48.47,"sma_20":477.01,"sma_60":466.64,"sma_120":429.05},{"date":"2026-01-02","open":464.18,"high":468.89,"low":461.16,"close":468.75,"volume":531557,"rsi_14":38.28,"sma_20":476.19,"sma_60":467.18,"sma_120":429.8},{"date":"2026-01-05","open":466.38,"high":476.6,"low":463.39,"close":476.16,"volume":1168536,"rsi_14":43.81,"sma_20":475.7,"sma_60":468.04,"sma_120":430.69},{"date":"2026-01-06","open":475.35,"high":486.91,"low":471.36,"close":481.91,"volume":1161274,"rsi_14":56.13,"sma_20":475.54,"sma_60":469.12,"sma_120":431.69},{"date":"2026-01-07","open":481.62,"high":482.44,"low":468.36,"close":469.01,"volume":1244502,"rsi_14":50.72,"sma_20":474.82,"sma_60":470.05,"sma_120":432.59},{"date":"2026-01-08","open":470.31,"high":479.13,"low":466.88,"close":477.35,"volume":949105,"rsi_14":55.42,"sma_20":474.34,"sma_60":471.19,"sma_120":433.58},{"date":"2026-01-09","open":479.24,"high":482.29,"low":468.66,"close":470.42,"volume":870067,"rsi_14":54.07,"sma_20":474.51,"sma_60":472.08,"sma_120":434.47},{"date":"2026-01-12","open":467.26,"high":472.87,"low":464.39,"close":472.67,"volume":737697,"rsi_14":51.05,"sma_20":474.11,"sma_60":472.98,"sma_120":435.5},{"date":"2026-01-13","open":473.34,"high":477.76,"low":466.37,"close":477.65,"volume":875941,"rsi_14":55.39,"sma_20":473.84,"sma_60":473.98,"sma_120":436.55},{"date":"2026-01-14","open":479.6,"high":480.31,"low":471.95,"close":477.17,"volume":869522,"rsi_14":53.63,"sma_20":473.93,"sma_60":474.86,"sma_120":437.7},{"date":"2026-01-15","open":477.1,"high":485.39,"low":475.06,"close":482.11,"volume":1079479,"rsi_14":56.86,"sma_20":474.63,"sma_60":475.7,"sma_120":438.94},{"date":"2026-01-16","open":480.92,"high":481.14,"low":467.21,"close":467.65,"volume":1185867,"rsi_14":45.25,"sma_20":474.5,"sma_60":476.32,"sma_120":440.01},{"date":"2026-01-20","open":464.38,"high":466.51,"low":459.83,"close":462.76,"volume":1259692,"rsi_14":44.28,"sma_20":474.39,"sma_60":476.71,"sma_120":441.01},{"date":"2026-01-21","open":464.36,"high":468.58,"low":461.3,"close":463.82,"volume":1038834,"rsi_14":45.38,"sma_20":474.02,"sma_60":477.13,"sma_120":441.93},{"date":"2026-01-22","open":463.29,"high":467.41,"low":460.24,"close":464.71,"volume":954076,"rsi_14":49.67,"sma_20":473.73,"sma_60":477.45,"sma_120":442.87},{"date":"2026-01-23","open":462.36,"high":469.36,"low":462.03,"close":469.24,"volume":722200,"rsi_14":50.31,"sma_20":473.58,"sma_60":477.5,"sma_120":443.82},{"date":"2026-01-26","open":469.84,"high":477.19,"low":466.88,"close":470.73,"volume":1309100,"rsi_14":46.33,"sma_20":473.49,"sma_60":477.6,"sma_120":444.73},{"date":"2026-01-27","open":503.24,"high":525.71,"low":494.28,"close":504.08,"volume":3082200,"rsi_14":60.92,"sma_20":474.93,"sma_60":478.22,"sma_120":445.91},{"date":"2026-01-28","open":497.86,"high":499.18,"low":478.8,"close":489.52,"volume":1957800,"rsi_14":59.94,"sma_20":475.79,"sma_60":478.63,"sma_120":446.95},{"date":"2026-01-29","open":490.36,"high":490.66,"low":478.07,"close":480.85,"volume":1027300,"rsi_14":51.69,"sma_20":476.25,"sma_60":479.01,"sma_120":447.86},{"date":"2026-01-30","open":479.5,"high":487.06,"low":478.61,"close":486.57,"volume":954500,"rsi_14":57.89,"sma_20":477.32,"sma_60":479.46,"sma_120":448.75},{"date":"2026-02-02","open":487.87,"high":498.42,"low":486.82,"close":495.12,"volume":958500,"rsi_14":60.34,"sma_20":478.64,"sma_60":479.88,"sma_120":449.7},{"date":"2026-02-03","open":495.25,"high":503.55,"low":494.17,"close":497.47,"volume":951900,"rsi_14":59.35,"sma_20":479.71,"sma_60":480.31,"sma_120":450.61},{"date":"2026-02-04","open":494.84,"high":501.98,"low":491.24,"close":491.92,"volume":941300,"rsi_14":56.64,"sma_20":480.22,"sma_60":480.68,"sma_120":451.47},{"date":"2026-02-05","open":493.27,"high":515.87,"low":492.88,"close":511.97,"volume":1462100,"rsi_14":61.84,"sma_20":482.37,"sma_60":481.3,"sma_120":452.47},{"date":"2026-02-06","open":512.21,"high":514.2,"low":497.94,"close":499.94,"volume":939500,"rsi_14":63.05,"sma_20":483.5,"sma_60":482.01,"sma_120":453.35},{"date":"2026-02-09","open":498.7,"high":503.24,"low":494.2,"close":495.81,"volume":597700,"rsi_14":63.44,"sma_20":484.78,"sma_60":482.59,"sma_120":454.22},{"date":"2026-02-10","open":497.14,"high":502.17,"low":493.25,"close":500.3,"volume":762989,"rsi_14":64.23,"sma_20":475.13,"sma_60":478.02,"sma_120":444.08},{"date":"2026-02-11","open":498.78,"high":532.47,"low":495.4,"close":529.62,"volume":2393589,"rsi_14":70.11,"sma_20":478.0,"sma_60":479.1,"sma_120":445.48},{"date":"2026-02-12","open":530.15,"high":550.97,"low":528.01,"close":533.35,"volume":1657155,"rsi_14":69.67,"sma_20":480.9,"sma_60":480.22,"sma_120":446.91},{"date":"2026-02-13","open":533.14,"high":543.55,"low":529.32,"close":538.41,"volume":1076718,"rsi_14":78.23,"sma_20":484.22,"sma_60":481.44,"sma_120":448.36},{"date":"2026-02-17","open":542.74,"high":547.77,"low":531.62,"close":532.92,"volume":922559,"rsi_14":61.01,"sma_20":497.67,"sma_60":487.07,"sma_120":459.38},{"date":"2026-02-18","open":531.14,"high":533.93,"low":528.15,"close":533.16,"volume":802600,"rsi_14":68.83,"sma_20":501.21,"sma_60":487.97,"sma_120":460.48},{"date":"2026-02-19","open":529.15,"high":532.13,"low":521.35,"close":526.82,"volume":813700,"rsi_14":70.25,"sma_20":504.37,"sma_60":488.85,"sma_120":461.51},{"date":"2026-02-20","open":528.23,"high":532.05,"low":524.85,"close":530.44,"volume":874882,"rsi_14":69.69,"sma_20":507.67,"sma_60":489.53,"sma_120":462.56},{"date":"2026-02-23","open":533.14,"high":545.14,"low":531.79,"close":534.1,"volume":1411800,"rsi_14":68.3,"sma_20":510.92,"sma_60":490.12,"sma_120":463.66},{"date":"2026-02-24","open":534.48,"high":534.48,"low":520.95,"close":524.68,"volume":1365291,"rsi_14":71.72,"sma_20":493.35,"sma_60":484.78,"sma_120":452.15},{"date":"2026-02-25","open":525.05,"high":539.58,"low":525.05,"close":538.69,"volume":928599,"rsi_14":69.06,"sma_20":515.35,"sma_60":490.72,"sma_120":465.76},{"date":"2026-02-26","open":535.71,"high":538.16,"low":522.79,"close":524.05,"volume":1062103,"rsi_14":66.44,"sma_20":498.59,"sma_60":486.81,"sma_120":454.53},{"date":"2026-02-27","open":523.9,"high":530.83,"low":521.28,"close":527.85,"volume":2291545,"rsi_14":66.18,"sma_20":501.55,"sma_60":487.69,"sma_120":455.67},{"date":"2026-03-02","open":527.07,"high":534.89,"low":523.32,"close":531.06,"volume":815866,"rsi_14":66.44,"sma_20":521.68,"sma_60":492.0,"sma_120":468.58},{"date":"2026-03-03","open":526.41,"high":540.22,"low":522.14,"close":539.91,"volume":797256,"rsi_14":67.72,"sma_20":523.93,"sma_60":492.92,"sma_120":469.65},{"date":"2026-03-04","open":538.11,"high":545.55,"low":534.8,"close":542.51,"volume":929340,"rsi_14":79.02,"sma_20":511.25,"sma_60":491.43,"sma_120":459.23},{"date":"2026-03-05","open":535.48,"high":537.23,"low":524.6,"close":532.61,"volume":1097224,"rsi_14":73.59,"sma_20":514.02,"sma_60":492.45,"sma_120":460.27},{"date":"2026-03-06","open":529.12,"high":531.86,"low":520.67,"close":530.95,"volume":753151,"rsi_14":63.95,"sma_20":516.72,"sma_60":493.46,"sma_120":461.34},{"date":"2026-03-09","open":527.68,"high":544.19,"low":524.25,"close":543.23,"volume":1462065,"rsi_14":55.56,"sma_20":531.37,"sma_60":496.4,"sma_120":474.25},{"date":"2026-03-10","open":541.02,"high":542.93,"low":528.12,"close":535.77,"volume":851741,"rsi_14":51.36,"sma_20":533.38,"sma_60":497.56,"sma_120":475.4},{"date":"2026-03-11","open":535.37,"high":538.39,"low":530.78,"close":535.41,"volume":996996,"rsi_14":48.3,"sma_20":526.84,"sma_60":496.52,"sma_120":464.76},{"date":"2026-03-12","open":535.53,"high":554.81,"low":529.8,"close":530.72,"volume":1514974,"rsi_14":50.03,"sma_20":535.18,"sma_60":499.26,"sma_120":477.64},{"date":"2026-03-13","open":532.85,"high":539.89,"low":530.91,"close":531.11,"volume":926318,"rsi_14":50.37,"sma_20":533.52,"sma_60":498.15,"sma_120":466.86},{"date":"2026-03-16","open":535.51,"high":535.51,"low":523.04,"close":523.36,"volume":852450,"rsi_14":49.38,"sma_20":534.67,"sma_60":498.55,"sma_120":467.87},{"date":"2026-03-17","open":524.16,"high":528.76,"low":499.22,"close":508.87,"volume":1506878,"rsi_14":33.65,"sma_20":533.6,"sma_60":498.45,"sma_120":468.74},{"date":"2026-03-18","open":509.0,"high":512.97,"low":497.78,"close":501.07,"volume":977277,"rsi_14":36.26,"sma_20":531.94,"sma_60":498.24,"sma_120":469.53},{"date":"2026-03-19","open":501.02,"high":505.52,"low":494.34,"close":498.67,"volume":1168262,"rsi_14":32.36,"sma_20":529.91,"sma_60":498.1,"sma_120":470.26},{"date":"2026-03-20","open":499.12,"high":500.86,"low":489.62,"close":492.91,"volume":2120674,"rsi_14":27.58,"sma_20":527.87,"sma_60":497.95,"sma_120":470.87},{"date":"2026-03-23","open":499.32,"high":501.14,"low":492.63,"close":493.61,"volume":1276498,"rsi_14":20.09,"sma_20":525.98,"sma_60":497.85,"sma_120":471.51},{"date":"2026-03-24","open":489.04,"high":492.26,"low":473.84,"close":484.77,"volume":1368195,"rsi_14":15.84,"sma_20":523.96,"sma_60":497.83,"sma_120":472.11},{"date":"2026-03-25","open":483.19,"high":487.68,"low":477.03,"close":483.07,"volume":928477,"rsi_14":17.41,"sma_20":521.13,"sma_60":497.77,"sma_120":472.86},{"date":"2026-03-26","open":481.99,"high":487.54,"low":477.63,"close":479.38,"volume":625824,"rsi_14":17.03,"sma_20":518.86,"sma_60":497.67,"sma_120":473.5},{"date":"2026-03-27","open":479.1,"high":480.49,"low":467.78,"close":470.92,"volume":801776,"rsi_14":1.72,"sma_20":515.96,"sma_60":497.44,"sma_120":474.06},{"date":"2026-03-30","open":474.35,"high":475.81,"low":466.37,"close":466.91,"volume":891211,"rsi_14":1.8,"sma_20":512.7,"sma_60":497.1,"sma_120":474.6},{"date":"2026-03-31","open":471.1,"high":473.78,"low":460.97,"close":472.31,"volume":981693,"rsi_14":8.51,"sma_20":509.26,"sma_60":497.18,"sma_120":475.21},{"date":"2026-04-01","open":472.17,"high":476.95,"low":469.16,"close":473.82,"volume":699534,"rsi_14":11.21,"sma_20":505.79,"sma_60":497.05,"sma_120":475.84},{"date":"2026-04-02","open":469.62,"high":474.84,"low":458.32,"close":470.91,"volume":905226,"rsi_14":9.97,"sma_20":502.64,"sma_60":496.83,"sma_120":476.43},{"date":"2026-04-06","open":470.08,"high":483.04,"low":467.85,"close":482.97,"volume":766892,"rsi_14":24.25,"sma_20":500.19,"sma_60":496.95,"sma_120":477.11},{"date":"2026-04-07","open":485.9,"high":493.16,"low":481.73,"close":488.62,"volume":1106092,"rsi_14":35.82,"sma_20":497.43,"sma_60":497.28,"sma_120":477.79},{"date":"2026-04-08","open":497.01,"high":505.32,"low":493.82,"close":504.13,"volume":981021,"rsi_14":52.01,"sma_20":495.8,"sma_60":497.83,"sma_120":478.59},{"date":"2026-04-09","open":502.63,"high":511.14,"low":500.51,"close":506.2,"volume":668280,"rsi_14":54.82,"sma_20":494.3,"sma_60":498.51,"sma_120":479.35},{"date":"2026-04-10","open":504.61,"high":507.6,"low":492.08,"close":494.5,"volume":733820,"rsi_14":50.92,"sma_20":492.45,"sma_60":498.89,"sma_120":480.02},{"date":"2026-04-13","open":492.84,"high":496.48,"low":486.18,"close":496.44,"volume":628269,"rsi_14":51.66,"sma_20":490.68,"sma_60":499.31,"sma_120":480.67},{"date":"2026-04-14","open":494.25,"high":504.55,"low":491.49,"close":497.68,"volume":752639,"rsi_14":58.42,"sma_20":489.36,"sma_60":499.72,"sma_120":481.32},{"date":"2026-04-15","open":495.07,"high":500.95,"low":484.32,"close":487.62,"volume":1017110,"rsi_14":52.85,"sma_20":488.3,"sma_60":499.96,"sma_120":481.84},{"date":"2026-04-16","open":486.95,"high":493.8,"low":478.88,"close":482.02,"volume":821531,"rsi_14":51.43,"sma_20":487.32,"sma_60":500.06,"sma_120":482.31},{"date":"2026-04-17","open":482.02,"high":492.18,"low":479.6,"close":487.04,"volume":960802,"rsi_14":59.56,"sma_20":486.75,"sma_60":500.29,"sma_120":482.82},{"date":"2026-04-20","open":487.51,"high":489.19,"low":476.27,"close":477.19,"volume":734443,"rsi_14":55.62,"sma_20":485.96,"sma_60":500.37,"sma_120":483.23},{"date":"2026-04-21","open":477.19,"high":478.45,"low":464.4,"close":470.26,"volume":993037,"rsi_14":48.87,"sma_20":484.79,"sma_60":500.44,"sma_120":483.54},{"date":"2026-04-22","open":468.29,"high":476.03,"low":464.76,"close":470.42,"volume":973267,"rsi_14":48.19,"sma_20":484.08,"sma_60":500.46,"sma_120":483.82},{"date":"2026-04-23","open":471.3,"high":478.5,"low":469.77,"close":473.1,"volume":1062133,"rsi_14":51.3,"sma_20":483.58,"sma_60":500.4,"sma_120":484.22},{"date":"2026-04-24","open":429.16,"high":450.68,"low":421.36,"close":431.61,"volume":3319995,"rsi_14":28.6,"sma_20":481.18,"sma_60":499.54,"sma_120":484.33},{"date":"2026-04-27","open":437.65,"high":446.25,"low":433.26,"close":444.9,"volume":1454907,"rsi_14":32.86,"sma_20":479.87,"sma_60":499.13,"sma_120":484.59},{"date":"2026-04-28","open":449.12,"high":451.5,"low":427.93,"close":431.07,"volume":1611772,"rsi_14":20.98,"sma_20":478.08,"sma_60":498.34,"sma_120":484.77},{"date":"2026-04-29","open":428.28,"high":436.11,"low":428.28,"close":433.93,"volume":1135479,"rsi_14":21.52,"sma_20":476.16,"sma_60":497.72,"sma_120":484.9},{"date":"2026-04-30","open":434.94,"high":438.27,"low":425.86,"close":433.6,"volume":1496531,"rsi_14":23.59,"sma_20":474.14,"sma_60":497.06,"sma_120":485.02},{"date":"2026-05-01","open":434.48,"high":440.78,"low":430.82,"close":432.24,"volume":896699,"rsi_14":22.0,"sma_20":472.2,"sma_60":496.29,"sma_120":485.13},{"date":"2026-05-04","open":430.15,"high":431.96,"low":424.96,"close":426.34,"volume":1011146,"rsi_14":20.11,"sma_20":469.36,"sma_60":495.43,"sma_120":485.14},{"date":"2026-05-05","open":426.34,"high":432.04,"low":426.16,"close":427.95,"volume":717110,"rsi_14":23.11,"sma_20":466.33,"sma_60":494.51,"sma_120":485.11},{"date":"2026-05-06","open":427.17,"high":435.57,"low":427.16,"close":428.61,"volume":1078683,"rsi_14":24.96,"sma_20":462.55,"sma_60":493.85,"sma_120":485.09},{"date":"2026-05-07","open":428.89,"high":432.87,"low":427.17,"close":428.18,"volume":774447,"rsi_14":21.0,"sma_20":458.64,"sma_60":493.26,"sma_120":484.98},{"date":"2026-05-08","open":432.6,"high":437.14,"low":430.57,"close":434.34,"volume":1599292,"rsi_14":28.05,"sma_20":455.62,"sma_60":492.75,"sma_120":484.94},{"date":"2026-05-11","open":434.83,"high":437.09,"low":419.93,"close":425.53,"volume":2414077,"rsi_14":27.55,"sma_20":452.07,"sma_60":492.09,"sma_120":484.77},{"date":"2026-05-12","open":427.63,"high":433.07,"low":423.99,"close":428.85,"volume":1283511,"rsi_14":29.81,"sma_20":448.62,"sma_60":490.88,"sma_120":484.45},{"date":"2026-05-13","open":428.28,"high":431.32,"low":422.15,"close":426.7,"volume":1598102,"rsi_14":27.29,"sma_20":445.57,"sma_60":489.15,"sma_120":484.13},{"date":"2026-05-14","open":428.15,"high":433.45,"low":427.05,"close":431.85,"volume":933370,"rsi_14":50.36,"sma_20":443.07,"sma_60":487.45,"sma_120":483.83},{"date":"2026-05-15","open":434.52,"high":436.14,"low":421.71,"close":422.17,"volume":1156113,"rsi_14":31.78,"sma_20":439.81,"sma_60":485.49,"sma_120":483.46},{"date":"2026-05-18","open":423.99,"high":430.03,"low":421.31,"close":421.96,"volume":1423617,"rsi_14":40.56,"sma_20":437.03,"sma_60":483.62,"sma_120":483.16},{"date":"2026-05-19","open":413.88,"high":416.47,"low":398.17,"close":403.9,"volume":2695812,"rsi_14":26.46,"sma_20":433.71,"sma_60":481.5,"sma_120":482.68},{"date":"2026-05-20","open":403.26,"high":403.95,"low":393.97,"close":395.89,"volume":2183203,"rsi_14":23.61,"sma_20":429.98,"sma_60":479.34,"sma_120":482.06},{"date":"2026-05-21","open":387.24,"high":395.83,"low":385.25,"close":391.79,"volume":2356511,"rsi_14":22.7,"sma_20":425.9,"sma_60":476.87,"sma_120":481.38},{"date":"2026-05-22","open":393.23,"high":396.77,"low":387.48,"close":393.3,"volume":1110246,"rsi_14":26.43,"sma_20":423.99,"sma_60":474.68,"sma_120":480.74},{"date":"2026-05-26","open":388.84,"high":394.49,"low":387.25,"close":391.65,"volume":1091681,"rsi_14":24.13,"sma_20":421.33,"sma_60":472.39,"sma_120":480.04},{"date":"2026-05-27","open":394.7,"high":400.87,"low":390.42,"close":391.38,"volume":975735,"rsi_14":23.24,"sma_20":419.33,"sma_60":470.04,"sma_120":479.48},{"date":"2026-05-28","open":388.4,"high":391.19,"low":380.66,"close":383.64,"volume":1603266,"rsi_14":20.97,"sma_20":416.8,"sma_60":467.41,"sma_120":478.83},{"date":"2026-05-29","open":381.88,"high":387.09,"low":375.77,"close":377.8,"volume":2352686,"rsi_14":13.02,"sma_20":414.01,"sma_60":464.65,"sma_120":478.04},{"date":"2026-06-01","open":370.27,"high":374.83,"low":366.71,"close":370.23,"volume":2397631,"rsi_14":13.26,"sma_20":410.91,"sma_60":461.92,"sma_120":477.19},{"date":"2026-06-02","open":370.7,"high":375.26,"low":363.58,"close":366.63,"volume":1999739,"rsi_14":8.81,"sma_20":407.92,"sma_60":459.16,"sma_120":476.31},{"date":"2026-06-03","open":362.28,"high":366.59,"low":358.23,"close":362.52,"volume":2212454,"rsi_14":8.6,"sma_20":404.64,"sma_60":456.13,"sma_120":475.36},{"date":"2026-06-04","open":364.58,"high":368.52,"low":359.68,"close":361.12,"volume":1891482,"rsi_14":2.05,"sma_20":401.27,"sma_60":453.2,"sma_120":474.39},{"date":"2026-06-05","open":364.76,"high":373.28,"low":362.62,"close":371.4,"volume":2185872,"rsi_14":15.93,"sma_20":398.42,"sma_60":450.45,"sma_120":473.48},{"date":"2026-06-08","open":368.33,"high":372.72,"low":356.19,"close":360.61,"volume":1610924,"rsi_14":13.88,"sma_20":394.72,"sma_60":447.6,"sma_120":472.52},{"date":"2026-06-09","open":365.22,"high":374.16,"low":364.96,"close":374.16,"volume":1663421,"rsi_14":31.5,"sma_20":392.15,"sma_60":444.96,"sma_120":471.56},{"date":"2026-06-10","open":376.83,"high":379.97,"low":370.38,"close":372.61,"volume":1920492,"rsi_14":34.2,"sma_20":389.32,"sma_60":442.43,"sma_120":470.49},{"date":"2026-06-11","open":374.22,"high":379.87,"low":373.07,"close":377.77,"volume":1672310,"rsi_14":40.52,"sma_20":386.87,"sma_60":440.24,"sma_120":469.35},{"date":"2026-06-12","open":379.85,"high":389.2,"low":378.03,"close":386.42,"volume":1811065,"rsi_14":45.86,"sma_20":384.6,"sma_60":438.33,"sma_120":468.29},{"date":"2026-06-15","open":391.23,"high":392.23,"low":384.38,"close":389.21,"volume":1883837,"rsi_14":48.63,"sma_20":382.96,"sma_60":436.5,"sma_120":467.3},{"date":"2026-06-16","open":390.71,"high":399.38,"low":389.96,"close":396.93,"volume":1499614,"rsi_14":52.62,"sma_20":381.65,"sma_60":434.88,"sma_120":466.41},{"date":"2026-06-17","open":394.18,"high":398.86,"low":383.3,"close":388.16,"volume":1462341,"rsi_14":52.09,"sma_20":380.83,"sma_60":433.11,"sma_120":465.48},{"date":"2026-06-18","open":389.85,"high":391.85,"low":374.31,"close":375.17,"volume":2656836,"rsi_14":48.21,"sma_20":379.75,"sma_60":431.27,"sma_120":464.55},{"date":"2026-06-22","open":373.42,"high":376.99,"low":369.41,"close":376.99,"volume":1632623,"rsi_14":53.16,"sma_20":378.97,"sma_60":429.48,"sma_120":463.63},{"date":"2026-06-23","open":384.16,"high":389.84,"low":381.02,"close":386.92,"volume":1107504,"rsi_14":59.91,"sma_20":378.62,"sma_60":427.93,"sma_120":462.8},{"date":"2026-06-24","open":386.52,"high":393.0,"low":384.55,"close":387.76,"volume":1232606,"rsi_14":62.88,"sma_20":378.39,"sma_60":426.53,"sma_120":461.99},{"date":"2026-06-25","open":384.75,"high":391.0,"low":384.65,"close":386.94,"volume":1145963,"rsi_14":63.21,"sma_20":378.13,"sma_60":425.18,"sma_120":464.54},{"date":"2026-06-26","open":388.84,"high":394.13,"low":387.23,"close":391.68,"volume":2208311,"rsi_14":60.81,"sma_20":378.48,"sma_60":423.81,"sma_120":460.49},{"date":"2026-06-29","open":395.0,"high":395.03,"low":389.57,"close":392.33,"volume":1225143,"rsi_14":69.42,"sma_20":379.16,"sma_60":422.44,"sma_120":459.74},{"date":"2026-06-30","open":392.4,"high":393.2,"low":384.0,"close":389.89,"volume":1238992,"rsi_14":60.92,"sma_20":380.12,"sma_60":421.08,"sma_120":458.96},{"date":"2026-07-01","open":389.77,"high":394.15,"low":388.01,"close":393.24,"volume":1177299,"rsi_14":64.26,"sma_20":381.42,"sma_60":419.57,"sma_120":458.26},{"date":"2026-07-02","open":397.0,"high":416.54,"low":395.1,"close":410.5,"volume":1628882,"rsi_14":69.37,"sma_20":383.77,"sma_60":418.24,"sma_120":457.76},{"date":"2026-07-06","open":414.13,"high":418.3,"low":410.23,"close":417.07,"volume":1274525,"rsi_14":68.71,"sma_20":386.55,"sma_60":416.78,"sma_120":457.31},{"date":"2026-07-07","open":421.5,"high":429.54,"low":419.43,"close":423.11,"volume":1466495,"rsi_14":69.92,"sma_20":389.09,"sma_60":415.38,"sma_120":456.95},{"date":"2026-07-08","open":418.88,"high":418.88,"low":406.84,"close":410.61,"volume":1650379,"rsi_14":57.63,"sma_20":391.55,"sma_60":413.96,"sma_120":456.42},{"date":"2026-07-09","open":408.62,"high":412.46,"low":402.01,"close":409.01,"volume":1048280,"rsi_14":62.88,"sma_20":393.27,"sma_60":412.5,"sma_120":455.9},{"date":"2026-07-10","open":411.38,"high":414.18,"low":400.19,"close":406.59,"volume":1651234,"rsi_14":72.02,"sma_20":394.92,"sma_60":410.96,"sma_120":455.34},{"date":"2026-07-13","open":404.0,"high":410.83,"low":389.96,"close":390.74,"volume":2336009,"rsi_14":58.14,"sma_20":395.54,"sma_60":409.33,"sma_120":454.65},{"date":"2026-07-14","open":354.35,"high":372.93,"low":353.99,"close":363.6,"volume":4227672,"rsi_14":38.68,"sma_20":394.37,"sma_60":407.34,"sma_120":453.7},{"date":"2026-07-15","open":363.0,"high":380.63,"low":363.0,"close":378.85,"volume":2179980,"rsi_14":46.2,"sma_20":393.81,"sma_60":405.52,"sma_120":452.91},{"date":"2026-07-16","open":379.0,"high":391.45,"low":377.0,"close":385.74,"volume":1921746,"rsi_14":49.52,"sma_20":393.25,"sma_60":403.98,"sma_120":452.18},{"date":"2026-07-17","open":384.68,"high":386.26,"low":371.12,"close":371.18,"volume":1544258,"rsi_14":42.28,"sma_20":392.4,"sma_60":402.31,"sma_120":451.38},{"date":"2026-07-20","open":373.44,"high":376.78,"low":368.0,"close":370.42,"volume":1498645,"rsi_14":41.76,"sma_20":392.16,"sma_60":400.63,"sma_120":450.55},{"date":"2026-07-21","open":368.9,"high":374.18,"low":366.51,"close":373.09,"volume":1364837,"rsi_14":43.7,"sma_20":391.97,"sma_60":398.95,"sma_120":449.67},{"date":"2026-07-22","open":373.26,"high":377.0,"low":371.35,"close":371.87,"volume":842315,"rsi_14":41.87,"sma_20":391.22,"sma_60":397.94,"sma_120":448.74},{"date":"2026-07-23","open":370.09,"high":378.26,"low":370.0,"close":376.5,"volume":1481608,"rsi_14":35.62,"sma_20":390.65,"sma_60":396.78,"sma_120":447.96},{"date":"2026-07-24","open":381.53,"high":399.0,"low":376.48,"close":382.19,"volume":2703468,"rsi_14":35.13,"sma_20":390.41,"sma_60":395.96,"sma_120":447.15},{"date":"2026-07-27","open":383.63,"high":392.66,"low":383.63,"close":389.62,"volume":1979792,"rsi_14":35.76,"sma_20":390.3,"sma_60":395.2,"sma_120":446.46},{"date":"2026-07-28","open":396.22,"high":419.22,"low":392.14,"close":418.19,"volume":2926021,"rsi_14":52.89,"sma_20":391.61,"sma_60":394.94,"sma_120":446.0},{"date":"2026-07-29","open":418.11,"high":421.31,"low":405.76,"close":408.18,"volume":1850178,"rsi_14":49.77,"sma_20":392.52,"sma_60":394.52,"sma_120":445.4},{"date":"2026-07-30","open":402.65,"high":406.76,"low":394.74,"close":395.79,"volume":1244391,"rsi_14":46.53,"sma_20":392.65,"sma_60":394.0,"sma_120":444.71},{"date":"2026-07-31","open":395.5,"high":404.52,"low":391.38,"close":402.59,"volume":1256345,"rsi_14":54.16,"sma_20":392.25,"sma_60":393.56,"sma_120":444.03},{"date":"2026-08-03","open":404.71,"high":415.62,"low":402.28,"close":406.61,"volume":1176744,"rsi_14":67.77,"sma_20":391.72,"sma_60":393.17,"sma_120":445.21},{"date":"2026-08-04","open":401.95,"high":403.92,"low":395.56,"close":400.73,"volume":1318796,"rsi_14":59.81,"sma_20":390.61,"sma_60":392.7,"sma_120":444.36},{"date":"2026-08-05","open":401.38,"high":411.45,"low":399.75,"close":409.64,"volume":1124746,"rsi_14":60.5,"sma_20":390.55,"sma_60":392.28,"sma_120":443.35},{"date":"2026-08-06","open":412.0,"high":415.73,"low":405.33,"close":408.89,"volume":986691},{"date":"2026-08-07","open":404.3,"high":414.47,"low":401.57,"close":413.36,"volume":1071806,"rsi_14":70.76,"sma_20":390.89,"sma_60":391.72,"sma_120":441.24},{"date":"2026-08-10","open":410.03,"high":416.43,"low":407.85,"close":414.03,"volume":1036361},{"date":"2026-08-11","open":412.37,"high":419.33,"low":409.75,"close":411.44,"volume":1121985,"rsi_14":69.24,"sma_20":394.45,"sma_60":391.14,"sma_120":439.2},{"date":"2026-08-12","open":408.0,"high":417.13,"low":406.66,"close":414.59,"volume":1172082,"rsi_14":68.8,"sma_20":396.23,"sma_60":391.0,"sma_120":438.25},{"date":"2026-08-13","open":414.59,"high":415.85,"low":405.27,"close":411.74,"volume":1079848,"rsi_14":65.0,"sma_20":397.53,"sma_60":390.81,"sma_120":437.25},{"date":"2026-08-14","open":410.46,"high":412.69,"low":403.78,"close":404.68,"volume":936782,"rsi_14":57.67,"sma_20":399.21,"sma_60":390.81,"sma_120":436.15},{"date":"2026-08-17","open":401.0,"high":407.32,"low":400.0,"close":404.98,"volume":1005650,"rsi_14":40.54,"sma_20":400.94,"sma_60":390.95,"sma_120":435.14},{"date":"2026-08-18","open":409.05,"high":417.99,"low":406.14,"close":411.73,"volume":1450016,"rsi_14":52.67,"sma_20":402.87,"sma_60":391.27,"sma_120":434.07},{"date":"2026-08-19","open":411.08,"high":422.0,"low":406.81,"close":407.05,"volume":1436620,"rsi_14":59.56,"sma_20":404.63,"sma_60":391.49,"sma_120":433.08},{"date":"2026-08-20","open":403.35,"high":411.14,"low":403.35,"close":406.27,"volume":1063638,"rsi_14":53.48,"sma_20":406.11,"sma_60":391.72,"sma_120":432.05},{"date":"2026-08-21","open":409.56,"high":431.4,"low":408.94,"close":429.19,"volume":2058153,"rsi_14":65.78,"sma_20":408.47,"sma_60":392.34,"sma_120":431.19},{"date":"2026-08-24","open":433.25,"high":436.5,"low":427.23,"close":429.24,"volume":1323572},{"date":"2026-08-25","open":426.97,"high":430.6,"low":425.89,"close":428.76,"volume":790217,"rsi_14":66.63,"sma_20":410.97,"sma_60":393.92,"sma_120":429.28},{"date":"2026-08-26","open":427.5,"high":433.5,"low":424.5,"close":427.16,"volume":1318427},{"date":"2026-08-27","open":424.61,"high":426.57,"low":417.92,"close":419.34,"volume":975112,"rsi_14":54.85,"sma_20":413.1,"sma_60":395.72,"sma_120":427.44},{"date":"2026-08-28","open":423.76,"high":426.37,"low":416.52,"close":417.82,"volume":1000917,"rsi_14":53.03,"sma_20":413.86,"sma_60":396.63,"sma_120":426.38},{"date":"2026-08-31","open":415.4,"high":419.81,"low":414.12,"close":414.45,"volume":1306128,"rsi_14":52.38,"sma_20":414.25,"sma_60":397.51,"sma_120":425.35},{"date":"2026-09-01","open":418.43,"high":423.42,"low":412.29,"close":413.58,"volume":1258146},{"date":"2026-09-02","open":412.46,"high":414.5,"low":396.77,"close":402.06,"volume":1535028,"rsi_14":43.01,"sma_20":414.51,"sma_60":398.88,"sma_120":423.24},{"date":"2026-09-03","open":406.8,"high":413.13,"low":401.41,"close":409.2,"volume":1362347,"rsi_14":53.24,"sma_20":414.53,"sma_60":399.45,"sma_120":422.21},{"date":"2026-09-04","open":404.3,"high":419.57,"low":401.0,"close":405.0,"volume":971432,"rsi_14":50.01,"sma_20":414.12,"sma_60":399.98,"sma_120":421.2},{"date":"2026-09-08","open":401.55,"high":411.75,"low":397.6,"close":402.02,"volume":1764702},{"date":"2026-09-09","open":398.47,"high":426.83,"low":396.0,"close":421.83,"volume":2148261,"rsi_14":58.73,"sma_20":414.04,"sma_60":400.95,"sma_120":419.64},{"date":"2026-09-10","open":422.61,"high":426.81,"low":415.04,"close":421.21,"volume":1408155,"rsi_14":58.8,"sma_20":414.37,"sma_60":401.47,"sma_120":418.98},{"date":"2026-09-11","open":423.79,"high":429.42,"low":420.79,"close":426.94,"volume":1321395,"rsi_14":48.34,"sma_20":415.13,"sma_60":401.97,"sma_120":418.43},{"date":"2026-09-14","open":429.96,"high":433.8,"low":420.0,"close":425.49,"volume":1305998},{"date":"2026-09-15","open":419.0,"high":426.22,"low":409.74,"close":423.82,"volume":1256216,"rsi_14":46.49,"sma_20":417.11,"sma_60":403.4,"sma_120":417.33},{"date":"2026-09-16","open":420.69,"high":433.7,"low":420.0,"close":430.43,"volume":1369703,"rsi_14":52.17,"sma_20":418.04,"sma_60":404.29,"sma_120":416.89},{"date":"2026-09-17","open":431.99,"high":433.51,"low":426.52,"close":429.04,"volume":1188075},{"date":"2026-09-18","open":429.17,"high":436.14,"low":425.37,"close":427.71,"volume":5445311,"rsi_14":57.19,"sma_20":420.21,"sma_60":405.66,"sma_120":416.09},{"date":"2026-09-21","open":427.75,"high":434.07,"low":423.43,"close":425.97,"volume":1418516,"rsi_14":58.66,"sma_20":420.06,"sma_60":406.31,"sma_120":415.74},{"date":"2026-09-22","open":426.37,"high":442.52,"low":426.37,"close":438.12,"volume":1502812,"rsi_14":65.68,"sma_20":420.5,"sma_60":407.08,"sma_120":415.45},{"date":"2026-09-23","open":441.42,"high":446.36,"low":433.83,"close":436.48,"volume":1314025,"rsi_14":75.14,"sma_20":420.88,"sma_60":407.82,"sma_120":415.13},{"date":"2026-09-24","open":437.36,"high":442.21,"low":423.39,"close":423.48,"volume":1050721,"rsi_14":59.61,"sma_20":420.7,"sma_60":408.38,"sma_120":414.73},{"date":"2026-09-25","open":421.59,"high":435.78,"low":420.0,"close":435.61,"volume":1020235,"rsi_14":68.65,"sma_20":421.52,"sma_60":409.09,"sma_120":414.33},{"date":"2026-09-28","open":431.16,"high":443.14,"low":431.16,"close":432.6,"volume":1106217,"rsi_14":68.7,"sma_20":422.26,"sma_60":409.46,"sma_120":413.85},{"date":"2026-09-29","open":430.07,"high":433.13,"low":426.61,"close":431.63,"volume":883889,"rsi_14":57.72,"sma_20":423.11,"sma_60":409.7,"sma_120":413.24},{"date":"2026-09-30","open":430.25,"high":434.07,"low":425.96,"close":426.74,"volume":1238201,"rsi_14":54.08,"sma_20":423.77,"sma_60":409.76,"sma_120":412.57},{"date":"2026-10-01","open":427.25,"high":434.46,"low":422.45,"close":423.39,"volume":1098936,"rsi_14":47.28,"sma_20":424.84,"sma_60":409.97,"sma_120":411.97},{"date":"2026-10-02","open":425.78,"high":430.22,"low":424.23,"close":426.69,"volume":929810,"rsi_14":51.05,"sma_20":425.72,"sma_60":410.27,"sma_120":411.38},{"date":"2026-10-05","open":426.7,"high":437.27,"low":426.0,"close":434.92,"volume":1148873,"rsi_14":57.53,"sma_20":427.21,"sma_60":410.74,"sma_120":410.85},{"date":"2026-10-06","open":433.61,"high":438.11,"low":429.49,"close":432.2,"volume":999185,"rsi_14":51.27,"sma_20":428.72,"sma_60":411.43,"sma_120":410.38},{"date":"2026-10-07","open":431.76,"high":442.59,"low":427.59,"close":439.17,"volume":999017},{"date":"2026-10-08","open":436.95,"high":446.48,"low":436.0,"close":445.01,"volume":1127280,"rsi_14":60.84,"sma_20":430.77,"sma_60":413.79,"sma_120":409.66},{"date":"2026-10-09","open":444.58,"high":452.39,"low":442.32,"close":451.09,"volume":981149,"rsi_14":64.9,"sma_20":431.98,"sma_60":414.88,"sma_120":409.43},{"date":"2026-10-12","open":450.58,"high":460.28,"low":444.81,"close":458.6,"volume":1152037,"rsi_14":62.85,"sma_20":433.63,"sma_60":416.34,"sma_120":409.32},{"date":"2026-10-13","open":459.54,"high":462.44,"low":455.81,"close":460.75,"volume":1083238,"rsi_14":65.14,"sma_20":435.48,"sma_60":417.84,"sma_120":409.24},{"date":"2026-10-14","open":463.09,"high":472.39,"low":457.8,"close":470.44,"volume":1081460,"rsi_14":80.59,"sma_20":437.49,"sma_60":419.47,"sma_120":409.21},{"date":"2026-10-15","open":475.0,"high":478.86,"low":467.28,"close":468.5,"volume":1124439,"rsi_14":74.62,"sma_20":439.45,"sma_60":421.07,"sma_120":409.51},{"date":"2026-10-16","open":472.15,"high":472.49,"low":453.94,"close":458.84,"volume":1725704,"rsi_14":67.64,"sma_20":441.0,"sma_60":422.44,"sma_120":409.61},{"date":"2026-10-19","open":453.75,"high":460.77,"low":453.38,"close":454.88,"volume":918324,"rsi_14":65.14,"sma_20":442.45,"sma_60":423.66,"sma_120":409.81},{"date":"2026-10-20","open":458.07,"high":466.2,"low":455.0,"close":465.75,"volume":1316161,"rsi_14":73.7,"sma_20":443.84,"sma_60":424.93,"sma_120":410.06},{"date":"2026-10-21","open":463.73,"high":468.05,"low":458.38,"close":459.4,"volume":783109,"rsi_14":70.91,"sma_20":444.97,"sma_60":425.61,"sma_120":410.27},{"date":"2026-10-22","open":461.77,"high":467.31,"low":456.18,"close":467.31,"volume":872739,"rsi_14":72.57,"sma_20":447.17,"sma_60":426.6,"sma_120":410.56}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":29.71,"pbr":null,"per":15.73,"roa":2.81,"roe":259.1,"grade":"B","comment":"PER 15.73배, ROE 259.1%","revenue":78013000000.0,"analysis":"PER 15.7배입니다. ROE 259.1%입니다. 시가총액 1036.46억. 매출 780.13억, 영업이익 120.73억.","eps_basis":"TTM","debt_ratio":81.5081081081081,"market_cap":103667956938,"net_income":6840000000.0,"total_debt":48776000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.16,"total_assets":60531000000.0,"total_equity":-6575000000.0,"profit_margin":8.77,"revenue_basis":"TTM","dividend_yield":0.76,"net_income_basis":"TTM","operating_income":12073000000.0,"operating_margin":15.48,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 73 과매수 구간"],"backtest_top3":[],"current_price":467.31,"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":81.72},{"date":"2016-10-25","close":80.96},{"date":"2016-10-26","close":78.93},{"date":"2016-10-27","close":79.31},{"date":"2016-10-28","close":77.31},{"date":"2016-10-31","close":76.53},{"date":"2016-11-01","close":75.4},{"date":"2016-11-02","close":75.1},{"date":"2016-11-03","close":73.41},{"date":"2016-11-04","close":75.33},{"date":"2016-11-07","close":79.62},{"date":"2016-11-08","close":80.88},{"date":"2016-11-09","close":72.16},{"date":"2016-11-10","close":72.06},{"date":"2016-11-11","close":69.58},{"date":"2016-11-14","close":71.94},{"date":"2016-11-15","close":74.0},{"date":"2016-11-16","close":73.54},{"date":"2016-11-17","close":74.66},{"date":"2016-11-18","close":72.39},{"date":"2016-11-21","close":72.94},{"date":"2016-11-22","close":70.09},{"date":"2016-11-23","close":71.0},{"date":"2016-11-25","close":71.39},{"date":"2016-11-28","close":70.44},{"date":"2016-11-29","close":71.52},{"date":"2016-11-30","close":70.89},{"date":"2016-12-01","close":71.2},{"date":"2016-12-02","close":70.31},{"date":"2016-12-05","close":70.58},{"date":"2016-12-06","close":71.2},{"date":"2016-12-07","close":71.96},{"date":"2016-12-08","close":72.54},{"date":"2016-12-09","close":73.25},{"date":"2016-12-12","close":73.97},{"date":"2016-12-13","close":73.95},{"date":"2016-12-14","close":73.07},{"date":"2016-12-15","close":74.46},{"date":"2016-12-16","close":74.16},{"date":"2016-12-19","close":73.5},{"date":"2016-12-20","close":73.35},{"date":"2016-12-21","close":73.52},{"date":"2016-12-22","close":73.96},{"date":"2016-12-23","close":74.46},{"date":"2016-12-27","close":74.37},{"date":"2016-12-28","close":73.56},{"date":"2016-12-29","close":73.89},{"date":"2016-12-30","close":74.02},{"date":"2017-01-03","close":74.46},{"date":"2017-01-04","close":77.13},{"date":"2017-01-05","close":76.81},{"date":"2017-01-06","close":76.62},{"date":"2017-01-09","close":78.92},{"date":"2017-01-10","close":78.27},{"date":"2017-01-11","close":79.31},{"date":"2017-01-12","close":79.12},{"date":"2017-01-13","close":79.4},{"date":"2017-01-17","close":80.93},{"date":"2017-01-18","close":79.73},{"date":"2017-01-19","close":78.62},{"date":"2017-01-20","close":79.71},{"date":"2017-01-23","close":79.84},{"date":"2017-01-24","close":80.33},{"date":"2017-01-25","close":80.57},{"date":"2017-01-26","close":80.28},{"date":"2017-01-27","close":79.52},{"date":"2017-01-30","close":79.29},{"date":"2017-01-31","close":80.28},{"date":"2017-02-01","close":81.96},{"date":"2017-02-02","close":82.29},{"date":"2017-02-03","close":83.8},{"date":"2017-02-06","close":82.67},{"date":"2017-02-07","close":82.59},{"date":"2017-02-08","close":83.0},{"date":"2017-02-09","close":83.64},{"date":"2017-02-10","close":83.63},{"date":"2017-02-13","close":83.75},{"date":"2017-02-14","close":83.71},{"date":"2017-02-15","close":84.29},{"date":"2017-02-16","close":84.14},{"date":"2017-02-17","close":84.63},{"date":"2017-02-21","close":85.74},{"date":"2017-02-22","close":85.91},{"date":"2017-02-23","close":86.45},{"date":"2017-02-24","close":87.07},{"date":"2017-02-27","close":87.78},{"date":"2017-02-28","close":87.24},{"date":"2017-03-01","close":88.04},{"date":"2017-03-02","close":87.34},{"date":"2017-03-03","close":88.53},{"date":"2017-03-06","close":87.78},{"date":"2017-03-07","close":86.63},{"date":"2017-03-08","close":86.48},{"date":"2017-03-09","close":86.89},{"date":"2017-03-10","close":85.75},{"date":"2017-03-13","close":84.99},{"date":"2017-03-14","close":83.68},{"date":"2017-03-15","close":85.55},{"date":"2017-03-16","close":84.25},{"date":"2017-03-17","close":84.59},{"date":"2017-03-20","close":83.92},{"date":"2017-03-21","close":82.62},{"date":"2017-03-22","close":82.54},{"date":"2017-03-23","close":83.17},{"date":"2017-03-24","close":86.04},{"date":"2017-03-27","close":90.49},{"date":"2017-03-28","close":89.63},{"date":"2017-03-29","close":89.19},{"date":"2017-03-30","close":89.25},{"date":"2017-03-31","close":88.99},{"date":"2017-04-03","close":89.33},{"date":"2017-04-04","close":87.67},{"date":"2017-04-05","close":88.47},{"date":"2017-04-06","close":88.72},{"date":"2017-04-07","close":87.9},{"date":"2017-04-10","close":88.25},{"date":"2017-04-11","close":88.0},{"date":"2017-04-12","close":88.2},{"date":"2017-04-13","close":87.72},{"date":"2017-04-17","close":85.65},{"date":"2017-04-18","close":85.21},{"date":"2017-04-19","close":84.61},{"date":"2017-04-20","close":84.12},{"date":"2017-04-21","close":83.55},{"date":"2017-04-24","close":84.26},{"date":"2017-04-25","close":84.61},{"date":"2017-04-26","close":83.54},{"date":"2017-04-27","close":83.44},{"date":"2017-04-28","close":84.21},{"date":"2017-05-01","close":83.86},{"date":"2017-05-02","close":84.74},{"date":"2017-05-03","close":82.85},{"date":"2017-05-04","close":83.48},{"date":"2017-05-05","close":83.5},{"date":"2017-05-08","close":83.86},{"date":"2017-05-09","close":84.13},{"date":"2017-05-10","close":85.56},{"date":"2017-05-11","close":85.29},{"date":"2017-05-12","close":84.61},{"date":"2017-05-15","close":83.82},{"date":"2017-05-16","close":83.49},{"date":"2017-05-17","close":81.57},{"date":"2017-05-18","close":81.26},{"date":"2017-05-19","close":82.15},{"date":"2017-05-22","close":82.32},{"date":"2017-05-23","close":81.93},{"date":"2017-05-24","close":82.43},{"date":"2017-05-25","close":83.11},{"date":"2017-05-26","close":82.7},{"date":"2017-05-30","close":81.99},{"date":"2017-05-31","close":81.91},{"date":"2017-06-01","close":83.75},{"date":"2017-06-02","close":83.33},{"date":"2017-06-05","close":82.4},{"date":"2017-06-06","close":82.48},{"date":"2017-06-07","close":82.68},{"date":"2017-06-08","close":82.8},{"date":"2017-06-09","close":83.57},{"date":"2017-06-12","close":84.86},{"date":"2017-06-13","close":84.85},{"date":"2017-06-14","close":85.35},{"date":"2017-06-15","close":84.02},{"date":"2017-06-16","close":83.41},{"date":"2017-06-19","close":84.61},{"date":"2017-06-20","close":83.74},{"date":"2017-06-21","close":84.05},{"date":"2017-06-22","close":86.14},{"date":"2017-06-23","close":86.24},{"date":"2017-06-26","close":86.62},{"date":"2017-06-27","close":86.01},{"date":"2017-06-28","close":86.98},{"date":"2017-06-29","close":86.81},{"date":"2017-06-30","close":87.2},{"date":"2017-07-03","close":87.19},{"date":"2017-07-05","close":87.24},{"date":"2017-07-06","close":84.83},{"date":"2017-07-07","close":86.14},{"date":"2017-07-10","close":85.88},{"date":"2017-07-11","close":86.4},{"date":"2017-07-12","close":86.45},{"date":"2017-07-13","close":86.57},{"date":"2017-07-14","close":86.64},{"date":"2017-07-17","close":86.5},{"date":"2017-07-18","close":85.87},{"date":"2017-07-19","close":85.23},{"date":"2017-07-20","close":85.76},{"date":"2017-07-21","close":85.73},{"date":"2017-07-24","close":86.09},{"date":"2017-07-25","close":82.18},{"date":"2017-07-26","close":81.63},{"date":"2017-07-27","close":79.96},{"date":"2017-07-28","close":80.44},{"date":"2017-07-31","close":80.34},{"date":"2017-08-01","close":79.28},{"date":"2017-08-02","close":78.98},{"date":"2017-08-03","close":78.96},{"date":"2017-08-04","close":78.87},{"date":"2017-08-07","close":78.49},{"date":"2017-08-08","close":78.13},{"date":"2017-08-09","close":77.92},{"date":"2017-08-10","close":77.81},{"date":"2017-08-11","close":79.37},{"date":"2017-08-14","close":79.52},{"date":"2017-08-15","close":79.25},{"date":"2017-08-16","close":78.99},{"date":"2017-08-17","close":77.79},{"date":"2017-08-18","close":77.53},{"date":"2017-08-21","close":78.26},{"date":"2017-08-22","close":78.79},{"date":"2017-08-23","close":78.9},{"date":"2017-08-24","close":79.26},{"date":"2017-08-25","close":79.51},{"date":"2017-08-28","close":79.16},{"date":"2017-08-29","close":77.59},{"date":"2017-08-30","close":77.39},{"date":"2017-08-31","close":78.66},{"date":"2017-09-01","close":78.67},{"date":"2017-09-05","close":78.31},{"date":"2017-09-06","close":77.28},{"date":"2017-09-07","close":76.37},{"date":"2017-09-08","close":77.05},{"date":"2017-09-11","close":78.35},{"date":"2017-09-12","close":78.76},{"date":"2017-09-13","close":78.94},{"date":"2017-09-14","close":79.87},{"date":"2017-09-15","close":79.24},{"date":"2017-09-18","close":77.68},{"date":"2017-09-19","close":76.3},{"date":"2017-09-20","close":77.75},{"date":"2017-09-21","close":77.65},{"date":"2017-09-22","close":78.22},{"date":"2017-09-25","close":76.25},{"date":"2017-09-26","close":77.65},{"date":"2017-09-27","close":78.17},{"date":"2017-09-28","close":79.1},{"date":"2017-09-29","close":79.59},{"date":"2017-10-02","close":79.92},{"date":"2017-10-03","close":79.48},{"date":"2017-10-04","close":77.69},{"date":"2017-10-05","close":77.26},{"date":"2017-10-06","close":76.64},{"date":"2017-10-09","close":75.31},{"date":"2017-10-10","close":75.45},{"date":"2017-10-11","close":75.53},{"date":"2017-10-12","close":74.22},{"date":"2017-10-13","close":74.58},{"date":"2017-10-16","close":75.19},{"date":"2017-10-17","close":76.82},{"date":"2017-10-18","close":77.45},{"date":"2017-10-19","close":79.79},{"date":"2017-10-20","close":81.05},{"date":"2017-10-23","close":80.75},{"date":"2017-10-24","close":79.57},{"date":"2017-10-25","close":79.21},{"date":"2017-10-26","close":76.89},{"date":"2017-10-27","close":76.67},{"date":"2017-10-30","close":76.18},{"date":"2017-10-31","close":75.65},{"date":"2017-11-01","close":76.83},{"date":"2017-11-02","close":76.43},{"date":"2017-11-03","close":76.43},{"date":"2017-11-06","close":76.87},{"date":"2017-11-07","close":77.92},{"date":"2017-11-08","close":78.86},{"date":"2017-11-09","close":79.41},{"date":"2017-11-10","close":78.68},{"date":"2017-11-13","close":77.71},{"date":"2017-11-14","close":76.05},{"date":"2017-11-15","close":74.93},{"date":"2017-11-16","close":75.97},{"date":"2017-11-17","close":75.24},{"date":"2017-11-20","close":74.61},{"date":"2017-11-21","close":75.89},{"date":"2017-11-22","close":77.07},{"date":"2017-11-24","close":77.19},{"date":"2017-11-27","close":77.35},{"date":"2017-11-28","close":78.07},{"date":"2017-11-29","close":80.14},{"date":"2017-11-30","close":85.0},{"date":"2017-12-01","close":84.05},{"date":"2017-12-04","close":84.27},{"date":"2017-12-05","close":83.22},{"date":"2017-12-06","close":83.1},{"date":"2017-12-07","close":85.06},{"date":"2017-12-08","close":84.84},{"date":"2017-12-11","close":84.97},{"date":"2017-12-12","close":86.45},{"date":"2017-12-13","close":87.59},{"date":"2017-12-14","close":86.15},{"date":"2017-12-15","close":88.46},{"date":"2017-12-18","close":89.69},{"date":"2017-12-19","close":88.83},{"date":"2017-12-20","close":86.45},{"date":"2017-12-21","close":87.84},{"date":"2017-12-22","close":89.09},{"date":"2017-12-26","close":89.14},{"date":"2017-12-27","close":87.89},{"date":"2017-12-28","close":88.31},{"date":"2017-12-29","close":87.84},{"date":"2018-01-02","close":82.9148},{"date":"2018-01-03","close":80.6268},{"date":"2018-01-04","close":79.6263},{"date":"2018-01-05","close":80.5249},{"date":"2018-01-08","close":80.3581},{"date":"2018-01-09","close":79.6634},{"date":"2018-01-10","close":78.7},{"date":"2018-01-11","close":80.5619},{"date":"2018-01-12","close":82.2571},{"date":"2018-01-16","close":82.2478},{"date":"2018-01-17","close":82.8129},{"date":"2018-01-18","close":83.4705},{"date":"2018-01-19","close":86.1569},{"date":"2018-01-22","close":86.0179},{"date":"2018-01-23","close":84.9712},{"date":"2018-01-24","close":84.7489},{"date":"2018-01-25","close":85.9901},{"date":"2018-01-26","close":89.9177},{"date":"2018-01-29","close":90.4272},{"date":"2018-01-30","close":93.975},{"date":"2018-01-31","close":93.7064},{"date":"2018-02-01","close":94.7068},{"date":"2018-02-02","close":92.3447},{"date":"2018-02-05","close":88.8247},{"date":"2018-02-06","close":91.4369},{"date":"2018-02-07","close":91.1497},{"date":"2018-02-08","close":88.8988},{"date":"2018-02-09","close":90.631},{"date":"2018-02-12","close":91.0386},{"date":"2018-02-13","close":91.6314},{"date":"2018-02-14","close":92.5485},{"date":"2018-02-15","close":93.5118},{"date":"2018-02-16","close":93.5582},{"date":"2018-02-20","close":93.5582},{"date":"2018-02-21","close":92.9561},{"date":"2018-02-22","close":93.132},{"date":"2018-02-23","close":93.4099},{"date":"2018-02-26","close":92.6504},{"date":"2018-02-27","close":94.0769},{"date":"2018-02-28","close":92.255},{"date":"2018-03-01","close":92.4223},{"date":"2018-03-02","close":94.2349},{"date":"2018-03-05","close":93.9839},{"date":"2018-03-06","close":93.8724},{"date":"2018-03-07","close":94.1699},{"date":"2018-03-08","close":95.1366},{"date":"2018-03-09","close":96.5773},{"date":"2018-03-12","close":96.2612},{"date":"2018-03-13","close":95.3504},{"date":"2018-03-14","close":94.7461},{"date":"2018-03-15","close":95.8801},{"date":"2018-03-16","close":95.527},{"date":"2018-03-19","close":95.4247},{"date":"2018-03-20","close":93.5099},{"date":"2018-03-21","close":93.7887},{"date":"2018-03-22","close":92.757},{"date":"2018-03-23","close":91.8182},{"date":"2018-03-26","close":91.0745},{"date":"2018-03-27","close":90.5633},{"date":"2018-03-28","close":90.303},{"date":"2018-03-29","close":90.1636},{"date":"2018-04-02","close":88.602},{"date":"2018-04-03","close":90.2287},{"date":"2018-04-04","close":90.0335},{"date":"2018-04-05","close":91.3162},{"date":"2018-04-06","close":89.4571},{"date":"2018-04-09","close":89.5222},{"date":"2018-04-10","close":90.0985},{"date":"2018-04-11","close":89.4107},{"date":"2018-04-12","close":89.8197},{"date":"2018-04-13","close":89.4944},{"date":"2018-04-16","close":90.5726},{"date":"2018-04-17","close":90.8236},{"date":"2018-04-18","close":91.7717},{"date":"2018-04-19","close":91.4742},{"date":"2018-04-20","close":90.5819},{"date":"2018-04-23","close":90.0706},{"date":"2018-04-24","close":89.987},{"date":"2018-04-25","close":91.4835},{"date":"2018-04-26","close":88.6206},{"date":"2018-04-27","close":89.4665},{"date":"2018-04-30","close":88.9924},{"date":"2018-05-01","close":89.42},{"date":"2018-05-02","close":90.8514},{"date":"2018-05-03","close":89.0854},{"date":"2018-05-04","close":90.6748},{"date":"2018-05-07","close":90.7399},{"date":"2018-05-08","close":90.5354},{"date":"2018-05-09","close":93.0637},{"date":"2018-05-10","close":94.3186},{"date":"2018-05-11","close":94.6067},{"date":"2018-05-14","close":94.6067},{"date":"2018-05-15","close":93.9375},{"date":"2018-05-16","close":95.6664},{"date":"2018-05-17","close":95.8337},{"date":"2018-05-18","close":95.5827},{"date":"2018-05-21","close":96.5401},{"date":"2018-05-22","close":96.1218},{"date":"2018-05-23","close":96.2148},{"date":"2018-05-24","close":96.2985},{"date":"2018-05-25","close":96.3821},{"date":"2018-05-29","close":96.001},{"date":"2018-05-30","close":97.5068},{"date":"2018-05-31","close":96.1918},{"date":"2018-06-01","close":97.2923},{"date":"2018-06-04","close":97.283},{"date":"2018-06-05","close":97.227},{"date":"2018-06-06","close":97.6001},{"date":"2018-06-07","close":98.2249},{"date":"2018-06-08","close":98.2902},{"date":"2018-06-11","close":99.2695},{"date":"2018-06-12","close":99.1483},{"date":"2018-06-13","close":98.5607},{"date":"2018-06-14","close":98.8685},{"date":"2018-06-15","close":99.3348},{"date":"2018-06-18","close":98.8125},{"date":"2018-06-19","close":98.4115},{"date":"2018-06-20","close":100.5286},{"date":"2018-06-21","close":100.3234},{"date":"2018-06-22","close":99.5493},{"date":"2018-06-25","close":98.1317},{"date":"2018-06-26","close":98.2436},{"date":"2018-06-27","close":97.1618},{"date":"2018-06-28","close":96.1452},{"date":"2018-06-29","close":95.6882},{"date":"2018-07-02","close":96.2384},{"date":"2018-07-03","close":96.8726},{"date":"2018-07-05","close":96.5089},{"date":"2018-07-06","close":98.1317},{"date":"2018-07-09","close":98.598},{"date":"2018-07-10","close":98.6726},{"date":"2018-07-11","close":98.4115},{"date":"2018-07-12","close":98.2716},{"date":"2018-07-13","close":99.3721},{"date":"2018-07-16","close":99.6332},{"date":"2018-07-17","close":101.1068},{"date":"2018-07-18","close":99.4094},{"date":"2018-07-19","close":100.4446},{"date":"2018-07-20","close":100.7244},{"date":"2018-07-23","close":101.0602},{"date":"2018-07-24","close":100.8736},{"date":"2018-07-25","close":110.172},{"date":"2018-07-26","close":115.9263},{"date":"2018-07-27","close":115.7864},{"date":"2018-07-30","close":115.6932},{"date":"2018-07-31","close":115.8611},{"date":"2018-08-01","close":116.1875},{"date":"2018-08-02","close":116.8403},{"date":"2018-08-03","close":121.3916},{"date":"2018-08-06","close":120.1325},{"date":"2018-08-07","close":120.7201},{"date":"2018-08-08","close":119.6662},{"date":"2018-08-09","close":119.5636},{"date":"2018-08-10","close":119.5356},{"date":"2018-08-13","close":119.9833},{"date":"2018-08-14","close":121.2517},{"date":"2018-08-15","close":120.8973},{"date":"2018-08-16","close":120.3284},{"date":"2018-08-17","close":122.7066},{"date":"2018-08-20","close":122.604},{"date":"2018-08-21","close":121.8113},{"date":"2018-08-22","close":122.2775},{"date":"2018-08-23","close":122.2496},{"date":"2018-08-24","close":122.5107},{"date":"2018-08-27","close":122.4174},{"date":"2018-08-28","close":121.4662},{"date":"2018-08-29","close":123.2289},{"date":"2018-08-30","close":122.9117},{"date":"2018-08-31","close":125.4085},{"date":"2018-09-04","close":125.3337},{"date":"2018-09-05","close":125.1093},{"date":"2018-09-06","close":123.716},{"date":"2018-09-07","close":123.8749},{"date":"2018-09-10","close":122.9679},{"date":"2018-09-11","close":123.2297},{"date":"2018-09-12","close":122.9679},{"date":"2018-09-13","close":125.1561},{"date":"2018-09-14","close":124.9597},{"date":"2018-09-17","close":124.09},{"date":"2018-09-18","close":125.1},{"date":"2018-09-19","close":123.3606},{"date":"2018-09-20","close":124.09},{"date":"2018-09-21","close":124.7165},{"date":"2018-09-24","close":125.5955},{"date":"2018-09-25","close":125.7919},{"date":"2018-09-26","close":127.765},{"date":"2018-09-27","close":129.3547},{"date":"2018-09-28","close":130.0935},{"date":"2018-10-01","close":131.1969},{"date":"2018-10-02","close":128.9807},{"date":"2018-10-03","close":129.654},{"date":"2018-10-04","close":130.187},{"date":"2018-10-05","close":129.9532},{"date":"2018-10-08","close":129.869},{"date":"2018-10-09","close":130.5236},{"date":"2018-10-10","close":126.3249},{"date":"2018-10-11","close":123.8376},{"date":"2018-10-12","close":125.1747},{"date":"2018-10-15","close":124.1461},{"date":"2018-10-16","close":126.7083},{"date":"2018-10-17","close":127.6154},{"date":"2018-10-18","close":127.5219},{"date":"2018-10-19","close":125.0345},{"date":"2018-10-22","close":123.7721},{"date":"2018-10-23","close":122.1543},{"date":"2018-10-24","close":118.2923},{"date":"2018-10-25","close":118.8159},{"date":"2018-10-26","close":119.564},{"date":"2018-10-29","close":120.6301},{"date":"2018-10-30","close":126.4372},{"date":"2018-10-31","close":124.8662},{"date":"2018-11-01","close":126.886},{"date":"2018-11-02","close":125.7171},{"date":"2018-11-05","close":126.5774},{"date":"2018-11-06","close":126.4652},{"date":"2018-11-07","close":132.4593},{"date":"2018-11-08","close":132.4406},{"date":"2018-11-09","close":134.6101},{"date":"2018-11-12","close":132.7024},{"date":"2018-11-13","close":132.3564},{"date":"2018-11-14","close":130.7761},{"date":"2018-11-15","close":128.8029},{"date":"2018-11-16","close":131.1875},{"date":"2018-11-19","close":126.3904},{"date":"2018-11-20","close":126.3249},{"date":"2018-11-21","close":126.0631},{"date":"2018-11-23","close":126.1753},{"date":"2018-11-26","close":126.7177},{"date":"2018-11-27","close":129.1116},{"date":"2018-11-28","close":135.0122},{"date":"2018-11-29","close":135.1244},{"date":"2018-11-30","close":134.9744},{"date":"2018-12-03","close":137.1304},{"date":"2018-12-04","close":133.2309},{"date":"2018-12-06","close":132.031},{"date":"2018-12-07","close":127.3534},{"date":"2018-12-10","close":125.7224},{"date":"2018-12-11","close":125.5068},{"date":"2018-12-12","close":126.5098},{"date":"2018-12-13","close":127.7847},{"date":"2018-12-14","close":118.7951},{"date":"2018-12-17","close":115.4111},{"date":"2018-12-18","close":117.464},{"date":"2018-12-19","close":114.5956},{"date":"2018-12-20","close":112.3459},{"date":"2018-12-21","close":112.5615},{"date":"2018-12-24","close":108.8588},{"date":"2018-12-26","close":113.6957},{"date":"2018-12-27","close":114.7175},{"date":"2018-12-28","close":114.8393},{"date":"2018-12-31","close":116.6578},{"date":"2019-01-02","close":114.1363},{"date":"2019-01-03","close":111.9615},{"date":"2019-01-04","close":115.6642},{"date":"2019-01-07","close":116.6485},{"date":"2019-01-08","close":118.2889},{"date":"2019-01-09","close":120.2668},{"date":"2019-01-10","close":121.626},{"date":"2019-01-11","close":121.0542},{"date":"2019-01-14","close":121.1667},{"date":"2019-01-15","close":123.2571},{"date":"2019-01-16","close":124.0258},{"date":"2019-01-17","close":125.6661},{"date":"2019-01-18","close":126.1161},{"date":"2019-01-22","close":124.6444},{"date":"2019-01-23","close":125.413},{"date":"2019-01-24","close":124.382},{"date":"2019-01-25","close":124.5788},{"date":"2019-01-28","close":123.482},{"date":"2019-01-29","close":129.3876},{"date":"2019-01-30","close":130.3531},{"date":"2019-01-31","close":130.6999},{"date":"2019-02-01","close":130.9624},{"date":"2019-02-04","close":130.0718},{"date":"2019-02-05","close":130.9717},{"date":"2019-02-06","close":131.2623},{"date":"2019-02-07","close":131.8154},{"date":"2019-02-08","close":130.7937},{"date":"2019-02-11","close":129.9781},{"date":"2019-02-12","close":131.4404},{"date":"2019-02-13","close":132.0685},{"date":"2019-02-14","close":133.3152},{"date":"2019-02-15","close":135.2275},{"date":"2019-02-19","close":134.5995},{"date":"2019-02-20","close":133.4183},{"date":"2019-02-21","close":133.1184},{"date":"2019-02-22","close":135.0212},{"date":"2019-02-25","close":134.2901},{"date":"2019-02-26","close":133.5965},{"date":"2019-02-27","close":130.1187},{"date":"2019-02-28","close":130.711},{"date":"2019-03-01","close":130.1751},{"date":"2019-03-04","close":127.9471},{"date":"2019-03-05","close":127.2797},{"date":"2019-03-06","close":121.0186},{"date":"2019-03-07","close":119.2888},{"date":"2019-03-08","close":117.2676},{"date":"2019-03-11","close":118.3487},{"date":"2019-03-12","close":121.1596},{"date":"2019-03-13","close":122.9834},{"date":"2019-03-14","close":123.8765},{"date":"2019-03-15","close":124.4218},{"date":"2019-03-18","close":126.678},{"date":"2019-03-19","close":128.4359},{"date":"2019-03-20","close":126.9882},{"date":"2019-03-21","close":128.7086},{"date":"2019-03-22","close":126.3865},{"date":"2019-03-25","close":124.7132},{"date":"2019-03-26","close":121.9775},{"date":"2019-03-27","close":120.9716},{"date":"2019-03-28","close":120.9528},{"date":"2019-03-29","close":122.5697},{"date":"2019-04-01","close":124.0739},{"date":"2019-04-02","close":122.8236},{"date":"2019-04-03","close":123.35},{"date":"2019-04-04","close":124.4218},{"date":"2019-04-05","close":126.0481},{"date":"2019-04-08","close":123.9423},{"date":"2019-04-09","close":124.3559},{"date":"2019-04-10","close":125.9071},{"date":"2019-04-11","close":122.3348},{"date":"2019-04-12","close":120.2101},{"date":"2019-04-15","close":119.4768},{"date":"2019-04-16","close":107.5282},{"date":"2019-04-17","close":105.3002},{"date":"2019-04-18","close":108.3367},{"date":"2019-04-22","close":108.1111},{"date":"2019-04-23","close":112.9808},{"date":"2019-04-24","close":116.4215},{"date":"2019-04-25","close":117.0984},{"date":"2019-04-26","close":118.0291},{"date":"2019-04-29","close":117.9069},{"date":"2019-04-30","close":119.6085},{"date":"2019-05-01","close":116.6566},{"date":"2019-05-02","close":118.0009},{"date":"2019-05-03","close":118.0855},{"date":"2019-05-06","close":121.0656},{"date":"2019-05-07","close":118.9316},{"date":"2019-05-08","close":117.5966},{"date":"2019-05-09","close":117.136},{"date":"2019-05-10","close":116.3369},{"date":"2019-05-13","close":114.8516},{"date":"2019-05-14","close":114.9174},{"date":"2019-05-15","close":115.8011},{"date":"2019-05-16","close":115.3498},{"date":"2019-05-17","close":116.1113},{"date":"2019-05-20","close":118.1607},{"date":"2019-05-21","close":120.5298},{"date":"2019-05-22","close":120.5298},{"date":"2019-05-23","close":119.1196},{"date":"2019-05-24","close":116.4215},{"date":"2019-05-28","close":115.6695},{"date":"2019-05-29","close":114.5601},{"date":"2019-05-30","close":115.2276},{"date":"2019-05-31","close":114.0864},{"date":"2019-06-03","close":116.0387},{"date":"2019-06-04","close":118.3967},{"date":"2019-06-05","close":117.661},{"date":"2019-06-06","close":118.8494},{"date":"2019-06-07","close":121.113},{"date":"2019-06-10","close":122.8673},{"date":"2019-06-11","close":120.764},{"date":"2019-06-12","close":119.5285},{"date":"2019-06-13","close":120.1415},{"date":"2019-06-14","close":119.4342},{"date":"2019-06-17","close":120.8866},{"date":"2019-06-18","close":121.7261},{"date":"2019-06-19","close":122.707},{"date":"2019-06-20","close":120.8018},{"date":"2019-06-21","close":120.9432},{"date":"2019-06-24","close":123.6407},{"date":"2019-06-25","close":127.4983},{"date":"2019-06-26","close":126.0647},{"date":"2019-06-27","close":126.4797},{"date":"2019-06-28","close":127.4889},{"date":"2019-07-01","close":126.8947},{"date":"2019-07-02","close":127.6492},{"date":"2019-07-03","close":130.3279},{"date":"2019-07-05","close":130.658},{"date":"2019-07-08","close":129.5544},{"date":"2019-07-09","close":127.3191},{"date":"2019-07-10","close":128.9131},{"date":"2019-07-11","close":130.7711},{"date":"2019-07-12","close":133.4686},{"date":"2019-07-15","close":132.9121},{"date":"2019-07-16","close":131.7615},{"date":"2019-07-17","close":132.0161},{"date":"2019-07-18","close":133.2045},{"date":"2019-07-19","close":131.5539},{"date":"2019-07-22","close":132.582},{"date":"2019-07-23","close":132.6764},{"date":"2019-07-24","close":135.1474},{"date":"2019-07-25","close":133.8082},{"date":"2019-07-26","close":136.8168},{"date":"2019-07-29","close":137.8544},{"date":"2019-07-30","close":125.2535},{"date":"2019-07-31","close":125.9232},{"date":"2019-08-01","close":122.1788},{"date":"2019-08-02","close":119.9152},{"date":"2019-08-05","close":116.5198},{"date":"2019-08-06","close":117.2649},{"date":"2019-08-07","close":118.9343},{"date":"2019-08-08","close":119.4247},{"date":"2019-08-09","close":120.2547},{"date":"2019-08-12","close":118.6513},{"date":"2019-08-13","close":120.632},{"date":"2019-08-14","close":116.2651},{"date":"2019-08-15","close":116.2651},{"date":"2019-08-16","close":116.8876},{"date":"2019-08-19","close":117.5289},{"date":"2019-08-20","close":116.1897},{"date":"2019-08-21","close":116.5575},{"date":"2019-08-22","close":115.2936},{"date":"2019-08-23","close":112.9734},{"date":"2019-08-26","close":113.5676},{"date":"2019-08-27","close":110.7287},{"date":"2019-08-28","close":112.2849},{"date":"2019-08-29","close":113.8883},{"date":"2019-08-30","close":113.7463},{"date":"2019-09-03","close":113.5192},{"date":"2019-09-04","close":114.7967},{"date":"2019-09-05","close":117.5789},{"date":"2019-09-06","close":119.3296},{"date":"2019-09-09","close":120.6639},{"date":"2019-09-10","close":123.1148},{"date":"2019-09-11","close":124.222},{"date":"2019-09-12","close":121.7805},{"date":"2019-09-13","close":122.1401},{"date":"2019-09-16","close":122.0266},{"date":"2019-09-17","close":118.2792},{"date":"2019-09-18","close":118.7902},{"date":"2019-09-19","close":120.0109},{"date":"2019-09-20","close":117.6073},{"date":"2019-09-23","close":116.8124},{"date":"2019-09-24","close":114.7778},{"date":"2019-09-25","close":112.7054},{"date":"2019-09-26","close":111.7875},{"date":"2019-09-27","close":112.5729},{"date":"2019-09-30","close":113.9545},{"date":"2019-10-01","close":110.756},{"date":"2019-10-02","close":108.9107},{"date":"2019-10-03","close":109.7245},{"date":"2019-10-04","close":111.3049},{"date":"2019-10-07","close":111.8348},{"date":"2019-10-08","close":110.3775},{"date":"2019-10-09","close":111.2386},{"date":"2019-10-10","close":112.1944},{"date":"2019-10-11","close":113.964},{"date":"2019-10-14","close":113.0177},{"date":"2019-10-15","close":114.986},{"date":"2019-10-16","close":114.9103},{"date":"2019-10-17","close":116.2068},{"date":"2019-10-18","close":117.0017},{"date":"2019-10-21","close":116.9733},{"date":"2019-10-22","close":118.5063},{"date":"2019-10-23","close":118.5252},{"date":"2019-10-24","close":118.2886},{"date":"2019-10-25","close":119.4904},{"date":"2019-10-28","close":120.0583},{"date":"2019-10-29","close":127.7423},{"date":"2019-10-30","close":127.5341},{"date":"2019-10-31","close":126.3701},{"date":"2019-11-01","close":126.4742},{"date":"2019-11-04","close":128.9062},{"date":"2019-11-05","close":127.1272},{"date":"2019-11-06","close":127.6287},{"date":"2019-11-07","close":128.8967},{"date":"2019-11-08","close":129.4929},{"date":"2019-11-11","close":128.064},{"date":"2019-11-12","close":127.8842},{"date":"2019-11-13","close":127.1744},{"date":"2019-11-14","close":127.2691},{"date":"2019-11-15","close":130.638},{"date":"2019-11-18","close":129.4362},{"date":"2019-11-19","close":131.3572},{"date":"2019-11-20","close":132.2561},{"date":"2019-11-21","close":131.8114},{"date":"2019-11-22","close":131.7262},{"date":"2019-11-25","close":133.9406},{"date":"2019-11-26","close":131.4423},{"date":"2019-11-27","close":132.417},{"date":"2019-11-29","close":131.5914},{"date":"2019-12-02","close":131.4301},{"date":"2019-12-03","close":131.1263},{"date":"2019-12-04","close":133.442},{"date":"2019-12-05","close":133.5084},{"date":"2019-12-06","close":137.2381},{"date":"2019-12-09","close":135.5583},{"date":"2019-12-10","close":135.1787},{"date":"2019-12-11","close":135.2641},{"date":"2019-12-12","close":136.2606},{"date":"2019-12-13","close":135.5773},{"date":"2019-12-16","close":136.346},{"date":"2019-12-17","close":136.1182},{"date":"2019-12-18","close":136.7351},{"date":"2019-12-19","close":137.9783},{"date":"2019-12-20","close":140.0092},{"date":"2019-12-23","close":141.1765},{"date":"2019-12-24","close":140.4363},{"date":"2019-12-26","close":140.7115},{"date":"2019-12-27","close":141.651},{"date":"2019-12-30","close":140.0282},{"date":"2019-12-31","close":140.2749},{"date":"2020-01-02","close":139.9712},{"date":"2020-01-03","close":140.3983},{"date":"2020-01-06","close":140.9298},{"date":"2020-01-07","close":140.7399},{"date":"2020-01-08","close":141.67},{"date":"2020-01-09","close":139.9048},{"date":"2020-01-10","close":140.5881},{"date":"2020-01-13","close":139.6581},{"date":"2020-01-14","close":140.3698},{"date":"2020-01-15","close":139.7435},{"date":"2020-01-16","close":140.237},{"date":"2020-01-17","close":140.8349},{"date":"2020-01-21","close":139.734},{"date":"2020-01-22","close":139.6391},{"date":"2020-01-23","close":139.212},{"date":"2020-01-24","close":136.1372},{"date":"2020-01-27","close":134.3815},{"date":"2020-01-28","close":138.0827},{"date":"2020-01-29","close":137.8359},{"date":"2020-01-30","close":136.1372},{"date":"2020-01-31","close":131.7242},{"date":"2020-02-03","close":134.5713},{"date":"2020-02-04","close":137.0103},{"date":"2020-02-05","close":143.3403},{"date":"2020-02-06","close":141.651},{"date":"2020-02-07","close":138.4908},{"date":"2020-02-10","close":139.2026},{"date":"2020-02-11","close":141.9357},{"date":"2020-02-12","close":142.8848},{"date":"2020-02-13","close":143.1885},{"date":"2020-02-14","close":141.9452},{"date":"2020-02-18","close":140.6735},{"date":"2020-02-19","close":142.4292},{"date":"2020-02-20","close":140.5597},{"date":"2020-02-21","close":140.4552},{"date":"2020-02-24","close":132.882},{"date":"2020-02-25","close":126.2199},{"date":"2020-02-26","close":121.8259},{"date":"2020-02-27","close":120.8674},{"date":"2020-02-28","close":120.9436},{"date":"2020-03-02","close":128.5996},{"date":"2020-03-03","close":122.6196},{"date":"2020-03-04","close":128.771},{"date":"2020-03-05","close":121.7245},{"date":"2020-03-06","close":121.1245},{"date":"2020-03-09","close":111.1641},{"date":"2020-03-10","close":115.0969},{"date":"2020-03-11","close":107.2124},{"date":"2020-03-12","close":96.6616},{"date":"2020-03-13","close":99.2993},{"date":"2020-03-16","close":80.4164},{"date":"2020-03-17","close":73.7603},{"date":"2020-03-18","close":64.8759},{"date":"2020-03-19","close":79.5118},{"date":"2020-03-20","close":74.7506},{"date":"2020-03-23","close":74.9982},{"date":"2020-03-24","close":82.6066},{"date":"2020-03-25","close":88.1771},{"date":"2020-03-26","close":89.9293},{"date":"2020-03-27","close":83.1589},{"date":"2020-03-30","close":86.6155},{"date":"2020-03-31","close":85.5585},{"date":"2020-04-01","close":79.7308},{"date":"2020-04-02","close":79.8927},{"date":"2020-04-03","close":77.9215},{"date":"2020-04-06","close":89.1103},{"date":"2020-04-07","close":93.9001},{"date":"2020-04-08","close":102.8987},{"date":"2020-04-09","close":102.8987},{"date":"2020-04-13","close":98.6613},{"date":"2020-04-14","close":107.1647},{"date":"2020-04-15","close":104.2509},{"date":"2020-04-16","close":103.1463},{"date":"2020-04-17","close":110.1357},{"date":"2020-04-20","close":105.1555},{"date":"2020-04-21","close":100.4324},{"date":"2020-04-22","close":99.5278},{"date":"2020-04-23","close":99.7373},{"date":"2020-04-24","close":102.6797},{"date":"2020-04-27","close":105.5936},{"date":"2020-04-28","close":104.0414},{"date":"2020-04-29","close":107.917},{"date":"2020-04-30","close":104.6318},{"date":"2020-05-01","close":99.8516},{"date":"2020-05-04","close":98.6613},{"date":"2020-05-05","close":101.3752},{"date":"2020-05-06","close":94.7285},{"date":"2020-05-07","close":97.6424},{"date":"2020-05-08","close":102.7654},{"date":"2020-05-11","close":99.166},{"date":"2020-05-12","close":94.7952},{"date":"2020-05-13","close":95.5189},{"date":"2020-05-14","close":94.4333},{"date":"2020-05-15","close":94.0239},{"date":"2020-05-18","close":100.5562},{"date":"2020-05-19","close":98.8993},{"date":"2020-05-20","close":101.337},{"date":"2020-05-21","close":102.8892},{"date":"2020-05-22","close":101.5942},{"date":"2020-05-26","close":103.8605},{"date":"2020-05-27","close":108.2313},{"date":"2020-05-28","close":104.5271},{"date":"2020-05-29","close":101.7941},{"date":"2020-06-01","close":103.632},{"date":"2020-06-02","close":103.8129},{"date":"2020-06-03","close":102.7845},{"date":"2020-06-04","close":101.8513},{"date":"2020-06-05","close":110.0405},{"date":"2020-06-08","close":112.402},{"date":"2020-06-09","close":110.4595},{"date":"2020-06-10","close":104.8317},{"date":"2020-06-11","close":96.2807},{"date":"2020-06-12","close":95.7474},{"date":"2020-06-15","close":98.5946},{"date":"2020-06-16","close":99.2802},{"date":"2020-06-17","close":94.3667},{"date":"2020-06-18","close":95.3189},{"date":"2020-06-19","close":92.8717},{"date":"2020-06-22","close":93.6239},{"date":"2020-06-23","close":94.3477},{"date":"2020-06-24","close":89.2532},{"date":"2020-06-25","close":88.8913},{"date":"2020-06-26","close":88.0629},{"date":"2020-06-29","close":91.6052},{"date":"2020-06-30","close":92.4241},{"date":"2020-07-01","close":93.3954},{"date":"2020-07-02","close":93.2907},{"date":"2020-07-06","close":94.4714},{"date":"2020-07-07","close":91.6433},{"date":"2020-07-08","close":91.0624},{"date":"2020-07-09","close":89.834},{"date":"2020-07-10","close":92.1004},{"date":"2020-07-13","close":92.2051},{"date":"2020-07-14","close":94.2334},{"date":"2020-07-15","close":100.6038},{"date":"2020-07-16","close":102.0227},{"date":"2020-07-17","close":100.9942},{"date":"2020-07-20","close":99.9563},{"date":"2020-07-21","close":104.1081},{"date":"2020-07-22","close":116.5729},{"date":"2020-07-23","close":120.9055},{"date":"2020-07-24","close":119.5153},{"date":"2020-07-27","close":119.3439},{"date":"2020-07-28","close":118.0393},{"date":"2020-07-29","close":123.5813},{"date":"2020-07-30","close":121.934},{"date":"2020-07-31","close":120.5913},{"date":"2020-08-03","close":119.8581},{"date":"2020-08-04","close":122.2577},{"date":"2020-08-05","close":124.1812},{"date":"2020-08-06","close":126.0},{"date":"2020-08-07","close":124.0479},{"date":"2020-08-10","close":126.1428},{"date":"2020-08-11","close":125.3048},{"date":"2020-08-12","close":125.8191},{"date":"2020-08-13","close":124.4288},{"date":"2020-08-14","close":128.0092},{"date":"2020-08-17","close":127.8854},{"date":"2020-08-18","close":127.5141},{"date":"2020-08-19","close":126.6856},{"date":"2020-08-20","close":124.8859},{"date":"2020-08-21","close":126.1809},{"date":"2020-08-24","close":127.9616},{"date":"2020-08-25","close":127.7045},{"date":"2020-08-26","close":125.343},{"date":"2020-08-27","close":127.9997},{"date":"2020-08-28","close":129.4947},{"date":"2020-08-31","close":129.2376},{"date":"2020-09-01","close":127.7902},{"date":"2020-09-02","close":131.5706},{"date":"2020-09-03","close":130.0756},{"date":"2020-09-04","close":130.5041},{"date":"2020-09-08","close":126.1999},{"date":"2020-09-09","close":127.4188},{"date":"2020-09-10","close":128.2377},{"date":"2020-09-11","close":127.5998},{"date":"2020-09-14","close":129.2376},{"date":"2020-09-15","close":129.3138},{"date":"2020-09-16","close":131.4182},{"date":"2020-09-17","close":130.5897},{"date":"2020-09-18","close":125.9333},{"date":"2020-09-21","close":119.4581},{"date":"2020-09-22","close":114.8874},{"date":"2020-09-23","close":110.7737},{"date":"2020-09-24","close":111.3641},{"date":"2020-09-25","close":114.7922},{"date":"2020-09-28","close":115.5635},{"date":"2020-09-29","close":114.4398},{"date":"2020-09-30","close":118.7249},{"date":"2020-10-01","close":118.6106},{"date":"2020-10-02","close":120.9817},{"date":"2020-10-05","close":123.9527},{"date":"2020-10-06","close":122.2387},{"date":"2020-10-07","close":122.9052},{"date":"2020-10-08","close":125.5334},{"date":"2020-10-09","close":127.5617},{"date":"2020-10-12","close":124.0098},{"date":"2020-10-13","close":126.5904},{"date":"2020-10-14","close":128.2282},{"date":"2020-10-15","close":131.2087},{"date":"2020-10-16","close":128.6663},{"date":"2020-10-19","close":127.914},{"date":"2020-10-20","close":129.9042},{"date":"2020-10-21","close":129.4851},{"date":"2020-10-22","close":128.7519},{"date":"2020-10-23","close":130.0661},{"date":"2020-10-26","close":128.9614},{"date":"2020-10-27","close":124.324},{"date":"2020-10-28","close":120.5056},{"date":"2020-10-29","close":119.4785},{"date":"2020-10-30","close":118.0874},{"date":"2020-11-02","close":124.433},{"date":"2020-11-03","close":129.6637},{"date":"2020-11-04","close":125.5763},{"date":"2020-11-05","close":131.0643},{"date":"2020-11-06","close":131.9599},{"date":"2020-11-09","close":140.3634},{"date":"2020-11-10","close":144.9272},{"date":"2020-11-11","close":138.6008},{"date":"2020-11-12","close":137.7623},{"date":"2020-11-13","close":142.6786},{"date":"2020-11-16","close":144.6509},{"date":"2020-11-17","close":145.8038},{"date":"2020-11-18","close":144.0983},{"date":"2020-11-19","close":143.7267},{"date":"2020-11-20","close":140.3825},{"date":"2020-11-23","close":142.3452},{"date":"2020-11-24","close":147.7379},{"date":"2020-11-25","close":146.3659},{"date":"2020-11-27","close":145.8228},{"date":"2020-11-30","close":143.0217},{"date":"2020-12-01","close":144.7367},{"date":"2020-12-02","close":145.3941},{"date":"2020-12-03","close":145.537},{"date":"2020-12-04","close":150.2342},{"date":"2020-12-07","close":148.0332},{"date":"2020-12-08","close":151.6729},{"date":"2020-12-09","close":152.3779},{"date":"2020-12-10","close":154.1501},{"date":"2020-12-11","close":150.1294},{"date":"2020-12-14","close":153.2641},{"date":"2020-12-15","close":153.3498},{"date":"2020-12-16","close":153.931},{"date":"2020-12-17","close":156.9704},{"date":"2020-12-18","close":156.5797},{"date":"2020-12-21","close":155.3887},{"date":"2020-12-22","close":155.5602},{"date":"2020-12-23","close":158.0279},{"date":"2020-12-24","close":156.7377},{"date":"2020-12-28","close":156.5086},{"date":"2020-12-29","close":156.3464},{"date":"2020-12-30","close":154.934},{"date":"2020-12-31","close":156.9477},{"date":"2021-01-04","close":156.1651},{"date":"2021-01-05","close":157.4725},{"date":"2021-01-06","close":162.769},{"date":"2021-01-07","close":165.6702},{"date":"2021-01-08","close":164.4104},{"date":"2021-01-11","close":163.542},{"date":"2021-01-12","close":164.3723},{"date":"2021-01-13","close":162.6831},{"date":"2021-01-14","close":160.5836},{"date":"2021-01-15","close":161.0608},{"date":"2021-01-19","close":158.5127},{"date":"2021-01-20","close":160.2782},{"date":"2021-01-21","close":159.7534},{"date":"2021-01-22","close":159.343},{"date":"2021-01-25","close":160.7363},{"date":"2021-01-26","close":156.6327},{"date":"2021-01-27","close":149.8475},{"date":"2021-01-28","close":156.3178},{"date":"2021-01-29","close":155.0581},{"date":"2021-02-01","close":159.3048},{"date":"2021-02-02","close":158.2742},{"date":"2021-02-03","close":165.2121},{"date":"2021-02-04","close":171.1098},{"date":"2021-02-05","close":168.7144},{"date":"2021-02-08","close":170.7662},{"date":"2021-02-09","close":167.407},{"date":"2021-02-10","close":166.8058},{"date":"2021-02-11","close":167.5311},{"date":"2021-02-12","close":165.5842},{"date":"2021-02-16","close":166.0519},{"date":"2021-02-17","close":168.3804},{"date":"2021-02-18","close":166.634},{"date":"2021-02-19","close":169.2679},{"date":"2021-02-22","close":166.8344},{"date":"2021-02-23","close":167.073},{"date":"2021-02-24","close":167.4165},{"date":"2021-02-25","close":167.0348},{"date":"2021-02-26","close":164.1718},{"date":"2021-03-01","close":167.4451},{"date":"2021-03-02","close":170.0409},{"date":"2021-03-03","close":167.5597},{"date":"2021-03-04","close":168.285},{"date":"2021-03-05","close":175.3183},{"date":"2021-03-08","close":180.5671},{"date":"2021-03-09","close":175.91},{"date":"2021-03-10","close":176.9025},{"date":"2021-03-11","close":176.7689},{"date":"2021-03-12","close":180.7771},{"date":"2021-03-15","close":183.0579},{"date":"2021-03-16","close":177.4898},{"date":"2021-03-17","close":177.4706},{"date":"2021-03-18","close":179.8912},{"date":"2021-03-19","close":180.4364},{"date":"2021-03-22","close":180.0346},{"date":"2021-03-23","close":175.7103},{"date":"2021-03-24","close":176.6},{"date":"2021-03-25","close":179.2406},{"date":"2021-03-26","close":182.7995},{"date":"2021-03-29","close":179.0875},{"date":"2021-03-30","close":180.379},{"date":"2021-03-31","close":180.1877},{"date":"2021-04-01","close":178.0925},{"date":"2021-04-05","close":179.8624},{"date":"2021-04-06","close":178.3126},{"date":"2021-04-07","close":178.6857},{"date":"2021-04-08","close":179.9007},{"date":"2021-04-09","close":182.6178},{"date":"2021-04-12","close":183.364},{"date":"2021-04-13","close":180.4173},{"date":"2021-04-14","close":182.6847},{"date":"2021-04-15","close":185.1148},{"date":"2021-04-16","close":188.4058},{"date":"2021-04-19","close":186.4542},{"date":"2021-04-20","close":184.5886},{"date":"2021-04-21","close":188.9799},{"date":"2021-04-22","close":192.7876},{"date":"2021-04-23","close":193.7348},{"date":"2021-04-26","close":191.8788},{"date":"2021-04-27","close":190.348},{"date":"2021-04-28","close":189.8984},{"date":"2021-04-29","close":193.199},{"date":"2021-04-30","close":192.3571},{"date":"2021-05-03","close":195.6578},{"date":"2021-05-04","close":197.4086},{"date":"2021-05-05","close":198.8436},{"date":"2021-05-06","close":200.2692},{"date":"2021-05-07","close":201.4077},{"date":"2021-05-10","close":202.7184},{"date":"2021-05-11","close":197.8104},{"date":"2021-05-12","close":195.2751},{"date":"2021-05-13","close":198.4897},{"date":"2021-05-14","close":202.3452},{"date":"2021-05-17","close":200.4318},{"date":"2021-05-18","close":196.5571},{"date":"2021-05-19","close":194.8541},{"date":"2021-05-20","close":197.2842},{"date":"2021-05-21","close":197.4469},{"date":"2021-05-24","close":197.1981},{"date":"2021-05-25","close":201.1111},{"date":"2021-05-26","close":202.6609},{"date":"2021-05-27","close":204.4404},{"date":"2021-05-28","close":205.4928},{"date":"2021-06-01","close":206.5261},{"date":"2021-06-02","close":201.5129},{"date":"2021-06-03","close":204.0291},{"date":"2021-06-04","close":204.517},{"date":"2021-06-07","close":202.6992},{"date":"2021-06-08","close":200.7571},{"date":"2021-06-09","close":199.2933},{"date":"2021-06-10","close":201.0059},{"date":"2021-06-11","close":202.527},{"date":"2021-06-14","close":198.8627},{"date":"2021-06-15","close":200.9532},{"date":"2021-06-16","close":198.2682},{"date":"2021-06-17","close":198.6998},{"date":"2021-06-18","close":193.09},{"date":"2021-06-21","close":199.5437},{"date":"2021-06-22","close":201.2217},{"date":"2021-06-23","close":197.6833},{"date":"2021-06-24","close":196.034},{"date":"2021-06-25","close":199.093},{"date":"2021-06-28","close":198.4217},{"date":"2021-06-29","close":197.4244},{"date":"2021-06-30","close":198.2491},{"date":"2021-07-01","close":203.1301},{"date":"2021-07-02","close":206.026},{"date":"2021-07-06","close":206.0164},{"date":"2021-07-07","close":208.0205},{"date":"2021-07-08","close":205.2589},{"date":"2021-07-09","close":209.8042},{"date":"2021-07-12","close":211.2905},{"date":"2021-07-13","close":210.2261},{"date":"2021-07-14","close":209.7658},{"date":"2021-07-15","close":211.2425},{"date":"2021-07-16","close":210.1974},{"date":"2021-07-19","close":208.6918},{"date":"2021-07-20","close":238.6775},{"date":"2021-07-21","close":239.0132},{"date":"2021-07-22","close":236.6542},{"date":"2021-07-23","close":238.2556},{"date":"2021-07-26","close":235.6665},{"date":"2021-07-27","close":237.5172},{"date":"2021-07-28","close":235.8295},{"date":"2021-07-29","close":237.7186},{"date":"2021-07-30","close":238.0063},{"date":"2021-08-02","close":240.6913},{"date":"2021-08-03","close":243.0982},{"date":"2021-08-04","close":238.0638},{"date":"2021-08-05","close":238.831},{"date":"2021-08-06","close":239.8474},{"date":"2021-08-09","close":238.4282},{"date":"2021-08-10","close":230.776},{"date":"2021-08-11","close":231.2554},{"date":"2021-08-12","close":232.5788},{"date":"2021-08-13","close":233.0007},{"date":"2021-08-16","close":236.1939},{"date":"2021-08-17","close":234.9665},{"date":"2021-08-18","close":232.5116},{"date":"2021-08-19","close":236.3761},{"date":"2021-08-20","close":239.0994},{"date":"2021-08-23","close":239.3967},{"date":"2021-08-24","close":239.2337},{"date":"2021-08-25","close":241.7365},{"date":"2021-08-26","close":240.7296},{"date":"2021-08-27","close":241.5064},{"date":"2021-08-30","close":243.0791},{"date":"2021-08-31","close":242.5899},{"date":"2021-09-01","close":242.2831},{"date":"2021-09-02","close":242.8777},{"date":"2021-09-03","close":242.5612},{"date":"2021-09-07","close":241.7749},{"date":"2021-09-08","close":243.9805},{"date":"2021-09-09","close":247.6532},{"date":"2021-09-10","close":246.1572},{"date":"2021-09-13","close":247.1065},{"date":"2021-09-14","close":244.2105},{"date":"2021-09-15","close":246.3819},{"date":"2021-09-16","close":251.3681},{"date":"2021-09-17","close":248.5819},{"date":"2021-09-20","close":245.0176},{"date":"2021-09-21","close":245.7958},{"date":"2021-09-22","close":248.1112},{"date":"2021-09-23","close":245.498},{"date":"2021-09-24","close":246.2666},{"date":"2021-09-27","close":245.5172},{"date":"2021-09-28","close":241.9144},{"date":"2021-09-29","close":242.3083},{"date":"2021-09-30","close":233.1909},{"date":"2021-10-01","close":238.0618},{"date":"2021-10-04","close":234.7857},{"date":"2021-10-05","close":233.5656},{"date":"2021-10-06","close":230.1261},{"date":"2021-10-07","close":232.7682},{"date":"2021-10-08","close":230.9811},{"date":"2021-10-11","close":228.195},{"date":"2021-10-12","close":229.6842},{"date":"2021-10-13","close":229.6265},{"date":"2021-10-14","close":232.9891},{"date":"2021-10-15","close":237.1875},{"date":"2021-10-18","close":236.909},{"date":"2021-10-19","close":238.9169},{"date":"2021-10-20","close":241.0113},{"date":"2021-10-21","close":249.7924},{"date":"2021-10-22","close":243.173},{"date":"2021-10-25","close":232.3166},{"date":"2021-10-26","close":231.9227},{"date":"2021-10-27","close":235.7369},{"date":"2021-10-28","close":240.8288},{"date":"2021-10-29","close":240.627},{"date":"2021-11-01","close":241.1362},{"date":"2021-11-02","close":238.6863},{"date":"2021-11-03","close":240.1851},{"date":"2021-11-04","close":237.6967},{"date":"2021-11-05","close":238.523},{"date":"2021-11-08","close":237.9081},{"date":"2021-11-09","close":236.4766},{"date":"2021-11-10","close":235.6408},{"date":"2021-11-11","close":234.411},{"date":"2021-11-12","close":235.6408},{"date":"2021-11-15","close":233.0372},{"date":"2021-11-16","close":232.2301},{"date":"2021-11-17","close":234.2861},{"date":"2021-11-18","close":233.7001},{"date":"2021-11-19","close":229.6746},{"date":"2021-11-22","close":230.9908},{"date":"2021-11-23","close":232.1821},{"date":"2021-11-24","close":230.4336},{"date":"2021-11-26","close":221.931},{"date":"2021-11-29","close":220.8934},{"date":"2021-11-30","close":216.7334},{"date":"2021-12-01","close":216.7526},{"date":"2021-12-02","close":222.9494},{"date":"2021-12-03","close":220.9991},{"date":"2021-12-06","close":224.5923},{"date":"2021-12-07","close":229.2326},{"date":"2021-12-08","close":231.0676},{"date":"2021-12-09","close":231.9612},{"date":"2021-12-10","close":233.9883},{"date":"2021-12-13","close":234.9798},{"date":"2021-12-14","close":235.9521},{"date":"2021-12-15","close":244.3463},{"date":"2021-12-16","close":244.4906},{"date":"2021-12-17","close":244.3078},{"date":"2021-12-20","close":236.443},{"date":"2021-12-21","close":237.8004},{"date":"2021-12-22","close":242.652},{"date":"2021-12-23","close":242.6328},{"date":"2021-12-27","close":244.2886},{"date":"2021-12-28","close":247.1668},{"date":"2021-12-29","close":248.8322},{"date":"2021-12-30","close":248.4664},{"date":"2021-12-31","close":247.3208},{"date":"2022-01-03","close":244.587},{"date":"2022-01-04","close":250.5457},{"date":"2022-01-05","close":249.2942},{"date":"2022-01-06","close":245.0009},{"date":"2022-01-07","close":242.7868},{"date":"2022-01-10","close":240.1492},{"date":"2022-01-11","close":240.9771},{"date":"2022-01-12","close":239.9855},{"date":"2022-01-13","close":244.9046},{"date":"2022-01-14","close":247.3978},{"date":"2022-01-18","close":239.4368},{"date":"2022-01-19","close":236.1639},{"date":"2022-01-20","close":231.7646},{"date":"2022-01-21","close":229.0403},{"date":"2022-01-24","close":234.4985},{"date":"2022-01-25","close":230.1762},{"date":"2022-01-26","close":231.033},{"date":"2022-01-27","close":220.2996},{"date":"2022-01-28","close":227.7696},{"date":"2022-01-31","close":231.0812},{"date":"2022-02-01","close":228.4628},{"date":"2022-02-02","close":231.7934},{"date":"2022-02-03","close":231.8609},{"date":"2022-02-04","close":230.1474},{"date":"2022-02-07","close":223.7266},{"date":"2022-02-08","close":230.5324},{"date":"2022-02-09","close":234.3252},{"date":"2022-02-10","close":231.0426},{"date":"2022-02-11","close":228.6938},{"date":"2022-02-14","close":226.6241},{"date":"2022-02-15","close":233.3337},{"date":"2022-02-16","close":242.575},{"date":"2022-02-17","close":241.4295},{"date":"2022-02-18","close":234.9798},{"date":"2022-02-22","close":235.2012},{"date":"2022-02-23","close":232.7465},{"date":"2022-02-24","close":234.46},{"date":"2022-02-25","close":243.8264},{"date":"2022-02-28","close":240.9578},{"date":"2022-03-01","close":242.989},{"date":"2022-03-02","close":251.3735},{"date":"2022-03-03","close":254.2422},{"date":"2022-03-04","close":255.4936},{"date":"2022-03-07","close":250.1125},{"date":"2022-03-08","close":248.3894},{"date":"2022-03-09","close":254.4828},{"date":"2022-03-10","close":257.1205},{"date":"2022-03-11","close":257.0242},{"date":"2022-03-14","close":251.6623},{"date":"2022-03-15","close":257.1878},{"date":"2022-03-16","close":256.937},{"date":"2022-03-17","close":257.5351},{"date":"2022-03-18","close":251.4674},{"date":"2022-03-21","close":252.3163},{"date":"2022-03-22","close":251.1491},{"date":"2022-03-23","close":251.3999},{"date":"2022-03-24","close":251.3902},{"date":"2022-03-25","close":250.8886},{"date":"2022-03-28","close":255.0656},{"date":"2022-03-29","close":254.3325},{"date":"2022-03-30","close":245.9496},{"date":"2022-03-31","close":241.763},{"date":"2022-04-01","close":241.8884},{"date":"2022-04-04","close":236.9107},{"date":"2022-04-05","close":235.0007},{"date":"2022-04-06","close":241.6279},{"date":"2022-04-07","close":245.6312},{"date":"2022-04-08","close":249.5478},{"date":"2022-04-11","close":249.0558},{"date":"2022-04-12","close":251.67},{"date":"2022-04-13","close":249.4995},{"date":"2022-04-14","close":251.7182},{"date":"2022-04-18","close":250.7246},{"date":"2022-04-19","close":252.7022},{"date":"2022-04-20","close":265.4357},{"date":"2022-04-21","close":259.9178},{"date":"2022-04-22","close":203.1959},{"date":"2022-04-25","close":203.0608},{"date":"2022-04-26","close":207.3439},{"date":"2022-04-27","close":204.7297},{"date":"2022-04-28","close":211.2025},{"date":"2022-04-29","close":206.9677},{"date":"2022-05-02","close":203.3695},{"date":"2022-05-03","close":208.6558},{"date":"2022-05-04","close":216.8554},{"date":"2022-05-05","close":216.267},{"date":"2022-05-06","close":219.3153},{"date":"2022-05-09","close":216.1802},{"date":"2022-05-10","close":216.5564},{"date":"2022-05-11","close":202.1251},{"date":"2022-05-12","close":206.2442},{"date":"2022-05-13","close":207.3246},{"date":"2022-05-16","close":204.1606},{"date":"2022-05-17","close":208.3375},{"date":"2022-05-18","close":199.4915},{"date":"2022-05-19","close":195.9513},{"date":"2022-05-20","close":197.543},{"date":"2022-05-23","close":197.7938},{"date":"2022-05-24","close":197.5236},{"date":"2022-05-25","close":198.8742},{"date":"2022-05-26","close":204.3052},{"date":"2022-05-27","close":207.9323},{"date":"2022-05-31","close":202.9643},{"date":"2022-06-01","close":199.6363},{"date":"2022-06-02","close":203.7168},{"date":"2022-06-03","close":200.2536},{"date":"2022-06-06","close":197.5816},{"date":"2022-06-07","close":200.1861},{"date":"2022-06-08","close":198.4594},{"date":"2022-06-09","close":194.1474},{"date":"2022-06-10","close":189.7678},{"date":"2022-06-13","close":179.2047},{"date":"2022-06-14","close":172.9441},{"date":"2022-06-15","close":175.8182},{"date":"2022-06-16","close":166.0155},{"date":"2022-06-17","close":167.5058},{"date":"2022-06-21","close":168.2509},{"date":"2022-06-22","close":170.883},{"date":"2022-06-23","close":171.7055},{"date":"2022-06-24","close":176.4375},{"date":"2022-06-27","close":174.0086},{"date":"2022-06-28","close":170.1379},{"date":"2022-06-29","close":169.9927},{"date":"2022-06-30","close":162.6286},{"date":"2022-07-01","close":169.4025},{"date":"2022-07-05","close":167.0026},{"date":"2022-07-06","close":160.6256},{"date":"2022-07-07","close":169.0154},{"date":"2022-07-08","close":167.0219},{"date":"2022-07-11","close":163.9157},{"date":"2022-07-12","close":164.6124},{"date":"2022-07-13","close":163.8382},{"date":"2022-07-14","close":162.0771},{"date":"2022-07-15","close":166.0639},{"date":"2022-07-18","close":166.1414},{"date":"2022-07-19","close":172.4216},{"date":"2022-07-20","close":173.0312},{"date":"2022-07-21","close":175.4504},{"date":"2022-07-22","close":195.5008},{"date":"2022-07-25","close":192.2107},{"date":"2022-07-26","close":197.3491},{"date":"2022-07-27","close":198.0458},{"date":"2022-07-28","close":203.0003},{"date":"2022-07-29","close":205.555},{"date":"2022-08-01","close":204.0938},{"date":"2022-08-02","close":204.6358},{"date":"2022-08-03","close":209.4741},{"date":"2022-08-04","close":205.8453},{"date":"2022-08-05","close":205.9324},{"date":"2022-08-08","close":204.5099},{"date":"2022-08-09","close":203.281},{"date":"2022-08-10","close":209.7161},{"date":"2022-08-11","close":209.5225},{"date":"2022-08-12","close":211.8159},{"date":"2022-08-15","close":209.6967},{"date":"2022-08-16","close":205.9905},{"date":"2022-08-17","close":202.2359},{"date":"2022-08-18","close":208.0903},{"date":"2022-08-19","close":208.0807},{"date":"2022-08-22","close":205.526},{"date":"2022-08-23","close":203.4552},{"date":"2022-08-24","close":203.6197},{"date":"2022-08-25","close":206.6582},{"date":"2022-08-26","close":198.3555},{"date":"2022-08-29","close":197.4846},{"date":"2022-08-30","close":195.2589},{"date":"2022-08-31","close":191.4752},{"date":"2022-09-01","close":193.0042},{"date":"2022-09-02","close":193.5655},{"date":"2022-09-06","close":194.2235},{"date":"2022-09-07","close":205.3034},{"date":"2022-09-08","close":209.2226},{"date":"2022-09-09","close":212.5998},{"date":"2022-09-12","close":215.1738},{"date":"2022-09-13","close":205.1873},{"date":"2022-09-14","close":202.0133},{"date":"2022-09-15","close":202.7605},{"date":"2022-09-16","close":203.4396},{"date":"2022-09-19","close":202.1977},{"date":"2022-09-20","close":195.7647},{"date":"2022-09-21","close":192.9315},{"date":"2022-09-22","close":188.2935},{"date":"2022-09-23","close":185.8095},{"date":"2022-09-26","close":181.6761},{"date":"2022-09-27","close":178.8332},{"date":"2022-09-28","close":184.2959},{"date":"2022-09-29","close":182.103},{"date":"2022-09-30","close":178.3287},{"date":"2022-10-03","close":187.5173},{"date":"2022-10-04","close":197.8411},{"date":"2022-10-05","close":196.5215},{"date":"2022-10-06","close":195.5415},{"date":"2022-10-07","close":194.5033},{"date":"2022-10-10","close":193.174},{"date":"2022-10-11","close":196.667},{"date":"2022-10-12","close":194.5324},{"date":"2022-10-13","close":199.8787},{"date":"2022-10-14","close":195.4833},{"date":"2022-10-17","close":200.1795},{"date":"2022-10-18","close":203.7793},{"date":"2022-10-19","close":202.9739},{"date":"2022-10-20","close":202.4111},{"date":"2022-10-21","close":190.8162},{"date":"2022-10-24","close":204.1091},{"date":"2022-10-25","close":208.0291},{"date":"2022-10-26","close":211.0175},{"date":"2022-10-27","close":211.2989},{"date":"2022-10-28","close":217.0139},{"date":"2022-10-31","close":211.0079},{"date":"2022-11-01","close":214.5591},{"date":"2022-11-02","close":207.4663},{"date":"2022-11-03","close":206.4281},{"date":"2022-11-04","close":205.6131},{"date":"2022-11-07","close":207.8739},{"date":"2022-11-08","close":205.3802},{"date":"2022-11-09","close":202.7993},{"date":"2022-11-10","close":215.8884},{"date":"2022-11-11","close":217.4214},{"date":"2022-11-14","close":216.0049},{"date":"2022-11-15","close":222.2438},{"date":"2022-11-16","close":224.1358},{"date":"2022-11-17","close":220.5457},{"date":"2022-11-18","close":223.2431},{"date":"2022-11-21","close":222.1855},{"date":"2022-11-22","close":227.7647},{"date":"2022-11-23","close":230.2292},{"date":"2022-11-25","close":232.2571},{"date":"2022-11-28","close":227.3863},{"date":"2022-11-29","close":228.8029},{"date":"2022-11-30","close":233.0818},{"date":"2022-12-01","close":231.3838},{"date":"2022-12-02","close":231.9272},{"date":"2022-12-05","close":228.3566},{"date":"2022-12-06","close":229.5888},{"date":"2022-12-07","close":231.0345},{"date":"2022-12-08","close":234.3529},{"date":"2022-12-09","close":230.53},{"date":"2022-12-12","close":235.5173},{"date":"2022-12-13","close":236.4217},{"date":"2022-12-14","close":237.9778},{"date":"2022-12-15","close":233.1151},{"date":"2022-12-16","close":232.483},{"date":"2022-12-19","close":232.1134},{"date":"2022-12-20","close":231.812},{"date":"2022-12-21","close":236.2272},{"date":"2022-12-22","close":234.5253},{"date":"2022-12-23","close":234.1266},{"date":"2022-12-27","close":233.436},{"date":"2022-12-28","close":229.9057},{"date":"2022-12-29","close":233.7764},{"date":"2022-12-30","close":233.3679},{"date":"2023-01-03","close":236.5287},{"date":"2023-01-04","close":242.043},{"date":"2023-01-05","close":243.4239},{"date":"2023-01-06","close":247.528},{"date":"2023-01-09","close":242.9279},{"date":"2023-01-10","close":243.5212},{"date":"2023-01-11","close":245.3884},{"date":"2023-01-12","close":248.1407},{"date":"2023-01-13","close":251.7585},{"date":"2023-01-17","close":251.2236},{"date":"2023-01-18","close":249.7064},{"date":"2023-01-19","close":249.9204},{"date":"2023-01-20","close":254.219},{"date":"2023-01-23","close":256.5628},{"date":"2023-01-24","close":245.7385},{"date":"2023-01-25","close":246.6721},{"date":"2023-01-26","close":247.8489},{"date":"2023-01-27","close":247.7711},{"date":"2023-01-30","close":246.3415},{"date":"2023-01-31","close":248.0629},{"date":"2023-02-01","close":254.2773},{"date":"2023-02-02","close":250.9026},{"date":"2023-02-03","close":250.9901},{"date":"2023-02-06","close":246.5555},{"date":"2023-02-07","close":248.2185},{"date":"2023-02-08","close":249.3563},{"date":"2023-02-09","close":249.1619},{"date":"2023-02-10","close":249.5703},{"date":"2023-02-13","close":252.9742},{"date":"2023-02-14","close":251.7877},{"date":"2023-02-15","close":251.9238},{"date":"2023-02-16","close":255.9209},{"date":"2023-02-17","close":255.6194},{"date":"2023-02-21","close":249.0548},{"date":"2023-02-22","close":247.1195},{"date":"2023-02-23","close":245.0578},{"date":"2023-02-24","close":242.2958},{"date":"2023-02-27","close":241.226},{"date":"2023-02-28","close":236.7621},{"date":"2023-03-01","close":237.5887},{"date":"2023-03-02","close":237.0539},{"date":"2023-03-03","close":243.1225},{"date":"2023-03-06","close":244.8146},{"date":"2023-03-07","close":238.5904},{"date":"2023-03-08","close":244.5229},{"date":"2023-03-09","close":245.2036},{"date":"2023-03-10","close":239.8255},{"date":"2023-03-13","close":240.2826},{"date":"2023-03-14","close":243.8032},{"date":"2023-03-15","close":240.6716},{"date":"2023-03-16","close":247.9931},{"date":"2023-03-17","close":244.3665},{"date":"2023-03-20","close":250.0014},{"date":"2023-03-21","close":252.1949},{"date":"2023-03-22","close":247.9931},{"date":"2023-03-23","close":246.4235},{"date":"2023-03-24","close":247.8371},{"date":"2023-03-27","close":248.0223},{"date":"2023-03-28","close":248.0906},{"date":"2023-03-29","close":250.8983},{"date":"2023-03-30","close":252.9261},{"date":"2023-03-31","close":257.0596},{"date":"2023-04-03","close":257.5276},{"date":"2023-04-04","close":260.5205},{"date":"2023-04-05","close":264.498},{"date":"2023-04-06","close":263.7961},{"date":"2023-04-10","close":264.1861},{"date":"2023-04-11","close":264.771},{"date":"2023-04-12","close":265.5412},{"date":"2023-04-13","close":266.5453},{"date":"2023-04-14","close":266.4868},{"date":"2023-04-17","close":264.2932},{"date":"2023-04-18","close":264.6346},{"date":"2023-04-19","close":266.1359},{"date":"2023-04-20","close":263.9813},{"date":"2023-04-21","close":274.1494},{"date":"2023-04-24","close":279.063},{"date":"2023-04-25","close":274.9099},{"date":"2023-04-26","close":271.0883},{"date":"2023-04-27","close":275.3485},{"date":"2023-04-28","close":280.1158},{"date":"2023-05-01","close":276.8792},{"date":"2023-05-02","close":273.4963},{"date":"2023-05-03","close":271.2248},{"date":"2023-05-04","close":270.6594},{"date":"2023-05-05","close":271.0786},{"date":"2023-05-08","close":270.8055},{"date":"2023-05-09","close":267.1693},{"date":"2023-05-10","close":271.5465},{"date":"2023-05-11","close":271.1176},{"date":"2023-05-12","close":268.9435},{"date":"2023-05-15","close":270.5521},{"date":"2023-05-16","close":268.6511},{"date":"2023-05-17","close":268.5438},{"date":"2023-05-18","close":272.3849},{"date":"2023-05-19","close":275.3778},{"date":"2023-05-22","close":270.0842},{"date":"2023-05-23","close":261.0372},{"date":"2023-05-24","close":258.2489},{"date":"2023-05-25","close":257.4593},{"date":"2023-05-26","close":257.7713},{"date":"2023-05-30","close":257.547},{"date":"2023-05-31","close":257.5568},{"date":"2023-06-01","close":261.1444},{"date":"2023-06-02","close":267.374},{"date":"2023-06-05","close":265.3949},{"date":"2023-06-06","close":264.381},{"date":"2023-06-07","close":266.6623},{"date":"2023-06-08","close":266.6233},{"date":"2023-06-09","close":264.966},{"date":"2023-06-12","close":269.3043},{"date":"2023-06-13","close":272.8236},{"date":"2023-06-14","close":277.0644},{"date":"2023-06-15","close":279.3017},{"date":"2023-06-16","close":283.3951},{"date":"2023-06-20","close":278.7252},{"date":"2023-06-21","close":280.3665},{"date":"2023-06-22","close":287.6155},{"date":"2023-06-23","close":288.5924},{"date":"2023-06-26","close":288.0746},{"date":"2023-06-27","close":290.7418},{"date":"2023-06-28","close":292.6175},{"date":"2023-06-29","close":293.5163},{"date":"2023-06-30","close":296.4862},{"date":"2023-07-03","close":290.7222},{"date":"2023-07-05","close":291.4745},{"date":"2023-07-06","close":287.6741},{"date":"2023-07-07","close":284.7725},{"date":"2023-07-10","close":288.9246},{"date":"2023-07-11","close":287.8989},{"date":"2023-07-12","close":288.4362},{"date":"2023-07-13","close":289.1591},{"date":"2023-07-14","close":289.7257},{"date":"2023-07-17","close":285.134},{"date":"2023-07-18","close":283.0629},{"date":"2023-07-19","close":280.1027},{"date":"2023-07-20","close":280.2981},{"date":"2023-07-21","close":278.5689},{"date":"2023-07-24","close":278.608},{"date":"2023-07-25","close":278.9499},{"date":"2023-07-26","close":275.6771},{"date":"2023-07-27","close":269.9522},{"date":"2023-07-28","close":266.9529},{"date":"2023-07-31","close":266.523},{"date":"2023-08-01","close":267.5586},{"date":"2023-08-02","close":263.1819},{"date":"2023-08-03","close":264.5105},{"date":"2023-08-04","close":262.498},{"date":"2023-08-07","close":266.2983},{"date":"2023-08-08","close":261.4429},{"date":"2023-08-09","close":260.9446},{"date":"2023-08-10","close":261.8727},{"date":"2023-08-11","close":263.3675},{"date":"2023-08-14","close":264.6474},{"date":"2023-08-15","close":262.5762},{"date":"2023-08-16","close":260.8958},{"date":"2023-08-17","close":259.489},{"date":"2023-08-18","close":262.8399},{"date":"2023-08-21","close":268.4867},{"date":"2023-08-22","close":268.4965},{"date":"2023-08-23","close":270.7826},{"date":"2023-08-24","close":266.3081},{"date":"2023-08-25","close":266.9822},{"date":"2023-08-28","close":271.144},{"date":"2023-08-29","close":272.9123},{"date":"2023-08-30","close":273.3129},{"date":"2023-08-31","close":270.9095},{"date":"2023-09-01","close":274.3387},{"date":"2023-09-05","close":267.9298},{"date":"2023-09-06","close":268.2426},{"date":"2023-09-07","close":265.6243},{"date":"2023-09-08","close":267.2753},{"date":"2023-09-11","close":266.2007},{"date":"2023-09-12","close":254.8582},{"date":"2023-09-13","close":256.4409},{"date":"2023-09-14","close":258.0956},{"date":"2023-09-15","close":250.9476},{"date":"2023-09-18","close":250.3895},{"date":"2023-09-19","close":248.999},{"date":"2023-09-20","close":248.9207},{"date":"2023-09-21","close":248.1667},{"date":"2023-09-22","close":247.021},{"date":"2023-09-25","close":249.2242},{"date":"2023-09-26","close":243.2903},{"date":"2023-09-27","close":242.1153},{"date":"2023-09-28","close":245.4348},{"date":"2023-09-29","close":240.8619},{"date":"2023-10-02","close":242.0663},{"date":"2023-10-03","close":238.9035},{"date":"2023-10-04","close":238.2964},{"date":"2023-10-05","close":240.3233},{"date":"2023-10-06","close":240.2744},{"date":"2023-10-09","close":243.7701},{"date":"2023-10-10","close":247.8044},{"date":"2023-10-11","close":238.9916},{"date":"2023-10-12","close":230.081},{"date":"2023-10-13","close":232.48},{"date":"2023-10-16","close":234.4384},{"date":"2023-10-17","close":238.8937},{"date":"2023-10-18","close":237.4641},{"date":"2023-10-19","close":238.9721},{"date":"2023-10-20","close":236.1128},{"date":"2023-10-23","close":235.9268},{"date":"2023-10-24","close":225.3319},{"date":"2023-10-25","close":220.6709},{"date":"2023-10-26","close":217.1948},{"date":"2023-10-27","close":220.6024},{"date":"2023-10-30","close":218.693},{"date":"2023-10-31","close":221.4347},{"date":"2023-11-01","close":220.6709},{"date":"2023-11-02","close":223.1777},{"date":"2023-11-03","close":226.0369},{"date":"2023-11-06","close":226.1936},{"date":"2023-11-07","close":228.2597},{"date":"2023-11-08","close":226.7322},{"date":"2023-11-09","close":222.8252},{"date":"2023-11-10","close":227.9757},{"date":"2023-11-13","close":225.2046},{"date":"2023-11-14","close":232.6367},{"date":"2023-11-15","close":236.0541},{"date":"2023-11-16","close":235.4176},{"date":"2023-11-17","close":241.2536},{"date":"2023-11-20","close":243.2413},{"date":"2023-11-21","close":243.3882},{"date":"2023-11-22","close":247.7456},{"date":"2023-11-24","close":246.9329},{"date":"2023-11-27","close":246.1398},{"date":"2023-11-28","close":241.518},{"date":"2023-11-29","close":243.8974},{"date":"2023-11-30","close":245.2683},{"date":"2023-12-01","close":247.1092},{"date":"2023-12-04","close":251.7897},{"date":"2023-12-05","close":247.256},{"date":"2023-12-06","close":247.1385},{"date":"2023-12-07","close":248.6661},{"date":"2023-12-08","close":252.1715},{"date":"2023-12-11","close":256.5682},{"date":"2023-12-12","close":257.5278},{"date":"2023-12-13","close":263.2887},{"date":"2023-12-14","close":270.7281},{"date":"2023-12-15","close":265.3694},{"date":"2023-12-18","close":262.219},{"date":"2023-12-19","close":264.1818},{"date":"2023-12-20","close":258.5779},{"date":"2023-12-21","close":263.7599},{"date":"2023-12-22","close":264.9768},{"date":"2023-12-26","close":266.6551},{"date":"2023-12-27","close":266.184},{"date":"2023-12-28","close":265.4577},{"date":"2023-12-29","close":265.6541},{"date":"2024-01-02","close":270.2079},{"date":"2024-01-03","close":267.028},{"date":"2024-01-04","close":268.0291},{"date":"2024-01-05","close":270.7182},{"date":"2024-01-08","close":276.2633},{"date":"2024-01-09","close":274.1434},{"date":"2024-01-10","close":277.2546},{"date":"2024-01-11","close":277.284},{"date":"2024-01-12","close":276.9503},{"date":"2024-01-16","close":275.6057},{"date":"2024-01-17","close":272.7204},{"date":"2024-01-18","close":279.5315},{"date":"2024-01-19","close":282.4267},{"date":"2024-01-22","close":282.9567},{"date":"2024-01-23","close":279.6198},{"date":"2024-01-24","close":273.7509},{"date":"2024-01-25","close":280.7092},{"date":"2024-01-26","close":278.1673},{"date":"2024-01-29","close":281.406},{"date":"2024-01-30","close":295.9901},{"date":"2024-01-31","close":299.2386},{"date":"2024-02-01","close":308.8174},{"date":"2024-02-02","close":303.6747},{"date":"2024-02-05","close":304.8525},{"date":"2024-02-06","close":301.123},{"date":"2024-02-07","close":301.5745},{"date":"2024-02-08","close":299.7882},{"date":"2024-02-09","close":300.6323},{"date":"2024-02-12","close":304.401},{"date":"2024-02-13","close":298.8853},{"date":"2024-02-14","close":299.7588},{"date":"2024-02-15","close":301.9474},{"date":"2024-02-16","close":302.8209},{"date":"2024-02-20","close":302.8503},{"date":"2024-02-21","close":305.8339},{"date":"2024-02-22","close":307.0312},{"date":"2024-02-23","close":309.5044},{"date":"2024-02-26","close":307.3846},{"date":"2024-02-27","close":308.1697},{"date":"2024-02-28","close":306.2657},{"date":"2024-02-29","close":305.9124},{"date":"2024-03-01","close":306.1872},{"date":"2024-03-04","close":308.2482},{"date":"2024-03-05","close":309.6811},{"date":"2024-03-06","close":317.3951},{"date":"2024-03-07","close":318.6318},{"date":"2024-03-08","close":319.3285},{"date":"2024-03-11","close":315.2851},{"date":"2024-03-12","close":317.5424},{"date":"2024-03-13","close":315.923},{"date":"2024-03-14","close":319.4044},{"date":"2024-03-15","close":316.6409},{"date":"2024-03-18","close":321.7548},{"date":"2024-03-19","close":325.0101},{"date":"2024-03-20","close":323.4168},{"date":"2024-03-21","close":323.407},{"date":"2024-03-22","close":324.479},{"date":"2024-03-25","close":321.9023},{"date":"2024-03-26","close":322.2859},{"date":"2024-03-27","close":326.2},{"date":"2024-03-28","close":328.0096},{"date":"2024-04-01","close":324.6462},{"date":"2024-04-02","close":323.8988},{"date":"2024-04-03","close":326.7016},{"date":"2024-04-04","close":319.788},{"date":"2024-04-05","close":323.3578},{"date":"2024-04-08","close":322.5907},{"date":"2024-04-09","close":323.4464},{"date":"2024-04-10","close":322.3351},{"date":"2024-04-11","close":321.8335},{"date":"2024-04-12","close":317.4769},{"date":"2024-04-15","close":317.29},{"date":"2024-04-16","close":308.6946},{"date":"2024-04-17","close":305.882},{"date":"2024-04-18","close":292.0842},{"date":"2024-04-19","close":300.0599},{"date":"2024-04-22","close":305.1739},{"date":"2024-04-23","close":314.1429},{"date":"2024-04-24","close":313.7397},{"date":"2024-04-25","close":308.9208},{"date":"2024-04-26","close":301.6138},{"date":"2024-04-29","close":306.2655},{"date":"2024-04-30","close":304.692},{"date":"2024-05-01","close":304.3183},{"date":"2024-05-02","close":303.7282},{"date":"2024-05-03","close":302.6661},{"date":"2024-05-06","close":304.928},{"date":"2024-05-07","close":309.2454},{"date":"2024-05-08","close":304.2987},{"date":"2024-05-09","close":316.5622},{"date":"2024-05-10","close":321.2435},{"date":"2024-05-13","close":311.9302},{"date":"2024-05-14","close":315.1952},{"date":"2024-05-15","close":321.5483},{"date":"2024-05-16","close":317.3687},{"date":"2024-05-17","close":317.5161},{"date":"2024-05-20","close":319.6699},{"date":"2024-05-21","close":315.805},{"date":"2024-05-22","close":313.1398},{"date":"2024-05-23","close":310.101},{"date":"2024-05-24","close":313.425},{"date":"2024-05-28","close":313.3857},{"date":"2024-05-29","close":319.7486},{"date":"2024-05-30","close":329.5536},{"date":"2024-05-31","close":334.1266},{"date":"2024-06-03","close":327.1933},{"date":"2024-06-04","close":326.5049},{"date":"2024-06-05","close":331.3336},{"date":"2024-06-06","close":331.2451},{"date":"2024-06-07","close":331.8548},{"date":"2024-06-10","close":335.6117},{"date":"2024-06-11","close":330.7436},{"date":"2024-06-12","close":335.1691},{"date":"2024-06-13","close":335.2576},{"date":"2024-06-14","close":332.5282},{"date":"2024-06-17","close":330.5574},{"date":"2024-06-18","close":335.6518},{"date":"2024-06-20","close":333.4149},{"date":"2024-06-21","close":333.957},{"date":"2024-06-24","close":336.371},{"date":"2024-06-25","close":335.4645},{"date":"2024-06-26","close":335.4941},{"date":"2024-06-27","close":338.2629},{"date":"2024-06-28","close":316.5753},{"date":"2024-07-01","close":310.5054},{"date":"2024-07-02","close":315.0183},{"date":"2024-07-03","close":321.7681},{"date":"2024-07-05","close":315.6095},{"date":"2024-07-08","close":311.5795},{"date":"2024-07-09","close":312.2693},{"date":"2024-07-10","close":310.7321},{"date":"2024-07-11","close":312.8605},{"date":"2024-07-12","close":319.5708},{"date":"2024-07-15","close":312.3382},{"date":"2024-07-16","close":314.24},{"date":"2024-07-17","close":318.2503},{"date":"2024-07-18","close":317.0187},{"date":"2024-07-19","close":317.4423},{"date":"2024-07-22","close":320.6152},{"date":"2024-07-23","close":335.1886},{"date":"2024-07-24","close":338.9034},{"date":"2024-07-25","close":347.6238},{"date":"2024-07-26","close":349.5847},{"date":"2024-07-29","close":353.4768},{"date":"2024-07-30","close":356.0585},{"date":"2024-07-31","close":357.7335},{"date":"2024-08-01","close":357.8025},{"date":"2024-08-02","close":351.1415},{"date":"2024-08-05","close":345.0521},{"date":"2024-08-06","close":347.7618},{"date":"2024-08-07","close":347.1115},{"date":"2024-08-08","close":355.3885},{"date":"2024-08-09","close":355.6151},{"date":"2024-08-12","close":356.1077},{"date":"2024-08-13","close":363.4585},{"date":"2024-08-14","close":366.1386},{"date":"2024-08-15","close":366.4441},{"date":"2024-08-16","close":368.2966},{"date":"2024-08-19","close":368.7301},{"date":"2024-08-20","close":369.8141},{"date":"2024-08-21","close":371.1541},{"date":"2024-08-22","close":377.5097},{"date":"2024-08-23","close":383.0868},{"date":"2024-08-26","close":382.8109},{"date":"2024-08-27","close":384.4663},{"date":"2024-08-28","close":384.4663},{"date":"2024-08-29","close":387.0381},{"date":"2024-08-30","close":389.7971},{"date":"2024-09-03","close":390.0336},{"date":"2024-09-04","close":388.5259},{"date":"2024-09-05","close":391.9254},{"date":"2024-09-06","close":382.2985},{"date":"2024-09-09","close":379.3129},{"date":"2024-09-10","close":380.7712},{"date":"2024-09-11","close":382.9587},{"date":"2024-09-12","close":385.9345},{"date":"2024-09-13","close":388.9004},{"date":"2024-09-16","close":398.1881},{"date":"2024-09-17","close":392.3351},{"date":"2024-09-18","close":394.6942},{"date":"2024-09-19","close":398.2769},{"date":"2024-09-20","close":399.4022},{"date":"2024-09-23","close":400.4286},{"date":"2024-09-24","close":396.5793},{"date":"2024-09-25","close":399.8463},{"date":"2024-09-26","close":398.6125},{"date":"2024-09-27","close":398.0401},{"date":"2024-09-30","close":401.1491},{"date":"2024-10-01","close":400.1819},{"date":"2024-10-02","close":398.6027},{"date":"2024-10-03","close":387.3606},{"date":"2024-10-04","close":388.9497},{"date":"2024-10-07","close":377.5597},{"date":"2024-10-08","close":373.661},{"date":"2024-10-09","close":381.3399},{"date":"2024-10-10","close":382.2183},{"date":"2024-10-11","close":389.4137},{"date":"2024-10-14","close":390.6375},{"date":"2024-10-15","close":396.0464},{"date":"2024-10-16","close":403.9128},{"date":"2024-10-17","close":401.1985},{"date":"2024-10-18","close":410.1408},{"date":"2024-10-21","close":405.4229},{"date":"2024-10-22","close":402.8666},{"date":"2024-10-23","close":404.7023},{"date":"2024-10-24","close":393.717},{"date":"2024-10-25","close":358.8263},{"date":"2024-10-28","close":351.9567},{"date":"2024-10-29","close":355.9838},{"date":"2024-10-30","close":356.2305},{"date":"2024-10-31","close":354.0788},{"date":"2024-11-01","close":352.5489},{"date":"2024-11-04","close":358.4413},{"date":"2024-11-05","close":361.8959},{"date":"2024-11-06","close":344.2186},{"date":"2024-11-07","close":351.404},{"date":"2024-11-08","close":349.5583},{"date":"2024-11-11","close":353.3385},{"date":"2024-11-12","close":345.9755},{"date":"2024-11-13","close":344.7812},{"date":"2024-11-14","close":341.0207},{"date":"2024-11-15","close":338.5038},{"date":"2024-11-18","close":331.4862},{"date":"2024-11-19","close":330.7558},{"date":"2024-11-20","close":328.6732},{"date":"2024-11-21","close":327.9231},{"date":"2024-11-22","close":320.7081},{"date":"2024-11-25","close":321.3892},{"date":"2024-11-26","close":324.6758},{"date":"2024-11-27","close":321.2411},{"date":"2024-11-29","close":322.9684},{"date":"2024-12-02","close":323.373},{"date":"2024-12-03","close":322.8203},{"date":"2024-12-04","close":319.879},{"date":"2024-12-05","close":315.8915},{"date":"2024-12-06","close":315.5954},{"date":"2024-12-09","close":314.3617},{"date":"2024-12-10","close":312.6739},{"date":"2024-12-11","close":311.0453},{"date":"2024-12-12","close":307.9362},{"date":"2024-12-13","close":310.5079},{"date":"2024-12-16","close":306.2251},{"date":"2024-12-17","close":304.425},{"date":"2024-12-18","close":295.889},{"date":"2024-12-19","close":294.2767},{"date":"2024-12-20","close":300.3103},{"date":"2024-12-23","close":300.2113},{"date":"2024-12-24","close":301.2994},{"date":"2024-12-26","close":299.4597},{"date":"2024-12-27","close":299.2222},{"date":"2024-12-30","close":295.167},{"date":"2024-12-31","close":296.8781},{"date":"2025-01-02","close":294.5042},{"date":"2025-01-03","close":293.4657},{"date":"2025-01-06","close":293.6833},{"date":"2025-01-07","close":304.8503},{"date":"2025-01-08","close":307.8571},{"date":"2025-01-10","close":299.519},{"date":"2025-01-13","close":304.8205},{"date":"2025-01-14","close":302.4566},{"date":"2025-01-15","close":302.9116},{"date":"2025-01-16","close":306.0669},{"date":"2025-01-17","close":307.0658},{"date":"2025-01-21","close":314.9984},{"date":"2025-01-22","close":316.0271},{"date":"2025-01-23","close":321.8133},{"date":"2025-01-24","close":309.6573},{"date":"2025-01-27","close":328.3809},{"date":"2025-01-28","close":325.1169},{"date":"2025-01-29","close":324.0487},{"date":"2025-01-30","close":330.9624},{"date":"2025-01-31","close":326.3137},{"date":"2025-02-03","close":330.6558},{"date":"2025-02-04","close":331.1504},{"date":"2025-02-05","close":333.1582},{"date":"2025-02-06","close":320.9923},{"date":"2025-02-07","close":318.5393},{"date":"2025-02-10","close":314.7907},{"date":"2025-02-11","close":320.2011},{"date":"2025-02-12","close":308.9748},{"date":"2025-02-13","close":318.4108},{"date":"2025-02-14","close":312.763},{"date":"2025-02-18","close":313.2576},{"date":"2025-02-19","close":317.0656},{"date":"2025-02-20","close":317.9954},{"date":"2025-02-21","close":312.9707},{"date":"2025-02-24","close":316.0864},{"date":"2025-02-25","close":329.4393},{"date":"2025-02-26","close":316.4227},{"date":"2025-02-27","close":317.4415},{"date":"2025-02-28","close":302.961},{"date":"2025-03-03","close":307.8868},{"date":"2025-03-04","close":308.6483},{"date":"2025-03-05","close":316.1458},{"date":"2025-03-06","close":318.2426},{"date":"2025-03-07","close":326.5511},{"date":"2025-03-10","close":332.4955},{"date":"2025-03-11","close":320.023},{"date":"2025-03-12","close":309.4594},{"date":"2025-03-13","close":311.3585},{"date":"2025-03-14","close":315.9084},{"date":"2025-03-17","close":325.6135},{"date":"2025-03-18","close":327.2988},{"date":"2025-03-19","close":331.284},{"date":"2025-03-20","close":330.6297},{"date":"2025-03-21","close":325.9407},{"date":"2025-03-24","close":330.9469},{"date":"2025-03-25","close":333.5442},{"date":"2025-03-26","close":334.367},{"date":"2025-03-27","close":339.3732},{"date":"2025-03-28","close":339.1948},{"date":"2025-03-31","close":342.5554},{"date":"2025-04-01","close":342.7339},{"date":"2025-04-02","close":344.0226},{"date":"2025-04-03","close":346.1143},{"date":"2025-04-04","close":328.7759},{"date":"2025-04-07","close":326.7734},{"date":"2025-04-08","close":329.3013},{"date":"2025-04-09","close":335.5963},{"date":"2025-04-10","close":332.0869},{"date":"2025-04-11","close":330.481},{"date":"2025-04-14","close":337.6682},{"date":"2025-04-15","close":332.6421},{"date":"2025-04-16","close":328.1315},{"date":"2025-04-17","close":332.1068},{"date":"2025-04-21","close":314.8576},{"date":"2025-04-22","close":321.8068},{"date":"2025-04-23","close":333.0684},{"date":"2025-04-24","close":338.4513},{"date":"2025-04-25","close":325.0782},{"date":"2025-04-28","close":329.1426},{"date":"2025-04-29","close":337.6285},{"date":"2025-04-30","close":342.0895},{"date":"2025-05-01","close":340.0672},{"date":"2025-05-02","close":344.9544},{"date":"2025-05-05","close":346.3522},{"date":"2025-05-06","close":353.6088},{"date":"2025-05-07","close":357.8517},{"date":"2025-05-08","close":350.8529},{"date":"2025-05-09","close":350.6348},{"date":"2025-05-12","close":360.1317},{"date":"2025-05-13","close":364.91},{"date":"2025-05-14","close":364.3152},{"date":"2025-05-15","close":382.1592},{"date":"2025-05-16","close":384.1617},{"date":"2025-05-19","close":383.5371},{"date":"2025-05-20","close":382.7044},{"date":"2025-05-21","close":378.5012},{"date":"2025-05-22","close":373.376},{"date":"2025-05-23","close":373.3264},{"date":"2025-05-27","close":375.5272},{"date":"2025-05-28","close":375.1604},{"date":"2025-05-29","close":375.3686},{"date":"2025-05-30","close":378.0848},{"date":"2025-06-02","close":378.8481},{"date":"2025-06-03","close":379.7404},{"date":"2025-06-04","close":378.3525},{"date":"2025-06-05","close":378.1939},{"date":"2025-06-06","close":381.0092},{"date":"2025-06-09","close":369.7775},{"date":"2025-06-10","close":361.7576},{"date":"2025-06-11","close":364.4044},{"date":"2025-06-12","close":368.4491},{"date":"2025-06-13","close":367.9633},{"date":"2025-06-16","close":366.1059},{"date":"2025-06-17","close":369.9399},{"date":"2025-06-18","close":374.3202},{"date":"2025-06-20","close":374.9559},{"date":"2025-06-23","close":376.1676},{"date":"2025-06-24","close":376.4656},{"date":"2025-06-25","close":371.6682},{"date":"2025-06-26","close":375.1148},{"date":"2025-06-27","close":376.7437},{"date":"2025-06-30","close":380.5181},{"date":"2025-07-01","close":386.9048},{"date":"2025-07-02","close":375.4922},{"date":"2025-07-03","close":374.0421},{"date":"2025-07-07","close":376.4259},{"date":"2025-07-08","close":375.0552},{"date":"2025-07-09","close":375.8895},{"date":"2025-07-10","close":375.7704},{"date":"2025-07-11","close":373.5355},{"date":"2025-07-14","close":377.886},{"date":"2025-07-15","close":369.2943},{"date":"2025-07-16","close":360.1364},{"date":"2025-07-17","close":360.1563},{"date":"2025-07-18","close":358.6862},{"date":"2025-07-21","close":362.0931},{"date":"2025-07-22","close":348.6047},{"date":"2025-07-23","close":350.8892},{"date":"2025-07-24","close":339.1786},{"date":"2025-07-25","close":332.0669},{"date":"2025-07-28","close":338.245},{"date":"2025-07-29","close":342.1655},{"date":"2025-07-30","close":352.6539},{"date":"2025-07-31","close":351.5912},{"date":"2025-08-01","close":354.551},{"date":"2025-08-04","close":360.7387},{"date":"2025-08-05","close":361.3446},{"date":"2025-08-06","close":363.6688},{"date":"2025-08-07","close":370.8001},{"date":"2025-08-08","close":379.024},{"date":"2025-08-11","close":380.3152},{"date":"2025-08-12","close":387.665},{"date":"2025-08-13","close":387.814},{"date":"2025-08-14","close":390.9824},{"date":"2025-08-15","close":393.1079},{"date":"2025-08-18","close":390.9526},{"date":"2025-08-19","close":399.9611},{"date":"2025-08-20","close":407.4004},{"date":"2025-08-21","close":401.5205},{"date":"2025-08-22","close":402.2257},{"date":"2025-08-25","close":400.0406},{"date":"2025-08-26","close":399.2361},{"date":"2025-08-27","close":402.3051},{"date":"2025-08-28","close":404.52},{"date":"2025-08-29","close":401.2225},{"date":"2025-09-02","close":403.3878},{"date":"2025-09-03","close":404.8478},{"date":"2025-09-04","close":408.8008},{"date":"2025-09-05","close":417.9186},{"date":"2025-09-08","close":415.2667},{"date":"2025-09-09","close":410.5986},{"date":"2025-09-10","close":391.6876},{"date":"2025-09-11","close":400.1201},{"date":"2025-09-12","close":402.3846},{"date":"2025-09-15","close":400.4379},{"date":"2025-09-16","close":397.7562},{"date":"2025-09-17","close":397.398},{"date":"2025-09-18","close":399.0596},{"date":"2025-09-19","close":400.2935},{"date":"2025-09-22","close":405.2088},{"date":"2025-09-23","close":407.4078},{"date":"2025-09-24","close":414.542},{"date":"2025-09-25","close":412.8207},{"date":"2025-09-26","close":416.9898},{"date":"2025-09-29","close":418.8206},{"date":"2025-09-30","close":424.0743},{"date":"2025-10-01","close":423.9449},{"date":"2025-10-02","close":424.5618},{"date":"2025-10-03","close":427.3976},{"date":"2025-10-06","close":431.3876},{"date":"2025-10-07","close":435.3875},{"date":"2025-10-08","close":424.1439},{"date":"2025-10-09","close":416.7808},{"date":"2025-10-10","close":413.0694},{"date":"2025-10-13","close":408.6317},{"date":"2025-10-14","close":416.3132},{"date":"2025-10-15","close":418.1539},{"date":"2025-10-16","close":417.5072},{"date":"2025-10-17","close":424.0345},{"date":"2025-10-20","close":430.9896},{"date":"2025-10-21","close":429.8553},{"date":"2025-10-22","close":438.9895},{"date":"2025-10-23","close":437.9646},{"date":"2025-10-24","close":444.8103},{"date":"2025-10-27","close":465.5265},{"date":"2025-10-28","close":464.1335},{"date":"2025-10-29","close":466.0638},{"date":"2025-10-30","close":464.4718},{"date":"2025-10-31","close":457.3873},{"date":"2025-11-03","close":459.2579},{"date":"2025-11-04","close":469.3274},{"date":"2025-11-05","close":470.8398},{"date":"2025-11-06","close":469.009},{"date":"2025-11-07","close":474.2328},{"date":"2025-11-10","close":457.0092},{"date":"2025-11-11","close":460.0042},{"date":"2025-11-12","close":471.2478},{"date":"2025-11-13","close":470.9194},{"date":"2025-11-14","close":470.2926},{"date":"2025-11-17","close":474.7204},{"date":"2025-11-18","close":475.7552},{"date":"2025-11-19","close":478.6606},{"date":"2025-11-20","close":473.9045},{"date":"2025-11-21","close":488.5511},{"date":"2025-11-24","close":498.541},{"date":"2025-11-25","close":513.2771},{"date":"2025-11-26","close":512.1925},{"date":"2025-11-28","close":505.7548},{"date":"2025-12-01","close":500.4912},{"date":"2025-12-02","close":497.8146},{"date":"2025-12-03","close":484.3422},{"date":"2025-12-04","close":485.2277},{"date":"2025-12-05","close":484.2725},{"date":"2025-12-08","close":482.7302},{"date":"2025-12-09","close":486.0635},{"date":"2025-12-10","close":466.3921},{"date":"2025-12-11","close":479.9442},{"date":"2025-12-12","close":482.3521},{"date":"2025-12-15","close":475.3174},{"date":"2025-12-16","close":468.1525},{"date":"2025-12-17","close":470.2053},{"date":"2025-12-18","close":464.9337},{"date":"2025-12-19","close":471.3313},{"date":"2025-12-22","close":470.3846},{"date":"2025-12-23","close":472.3876},{"date":"2025-12-24","close":472.4076},{"date":"2025-12-26","close":475.4669},{"date":"2025-12-29","close":472.3677},{"date":"2025-12-30","close":471.6104},{"date":"2025-12-31","close":465.2327},{"date":"2026-01-02","close":468.7504},{"date":"2026-01-05","close":476.1644},{"date":"2026-01-06","close":481.9143},{"date":"2026-01-07","close":469.0095},{"date":"2026-01-08","close":477.3503},{"date":"2026-01-09","close":470.4245},{"date":"2026-01-12","close":472.6667},{"date":"2026-01-13","close":477.6492},{"date":"2026-01-14","close":477.1709},{"date":"2026-01-15","close":482.1136},{"date":"2026-01-16","close":467.6542},{"date":"2026-01-20","close":462.7613},{"date":"2026-01-21","close":463.8176},{"date":"2026-01-22","close":464.7145},{"date":"2026-01-23","close":469.2387},{"date":"2026-01-26","close":470.7334},{"date":"2026-01-27","close":504.0768},{"date":"2026-01-28","close":489.5177},{"date":"2026-01-29","close":480.848},{"date":"2026-01-30","close":486.568},{"date":"2026-02-02","close":495.1181},{"date":"2026-02-03","close":497.4699},{"date":"2026-02-04","close":491.9193},{"date":"2026-02-05","close":511.9692},{"date":"2026-02-06","close":499.9413},{"date":"2026-02-09","close":495.8057},{"date":"2026-02-10","close":500.3},{"date":"2026-02-11","close":529.6175},{"date":"2026-02-12","close":533.3544},{"date":"2026-02-13","close":538.4067},{"date":"2026-02-17","close":532.9159},{"date":"2026-02-18","close":533.1551},{"date":"2026-02-19","close":526.8173},{"date":"2026-02-20","close":530.4446},{"date":"2026-02-23","close":534.1018},{"date":"2026-02-24","close":524.6847},{"date":"2026-02-25","close":538.6857},{"date":"2026-02-26","close":524.0469},{"date":"2026-02-27","close":527.8536},{"date":"2026-03-02","close":531.0624},{"date":"2026-03-03","close":539.9114},{"date":"2026-03-04","close":542.5124},{"date":"2026-03-05","close":532.607},{"date":"2026-03-06","close":530.9528},{"date":"2026-03-09","close":543.2298},{"date":"2026-03-10","close":535.7659},{"date":"2026-03-11","close":535.4072},{"date":"2026-03-12","close":530.7236},{"date":"2026-03-13","close":531.1122},{"date":"2026-03-16","close":523.3593},{"date":"2026-03-17","close":508.87},{"date":"2026-03-18","close":501.0654},{"date":"2026-03-19","close":498.6701},{"date":"2026-03-20","close":492.9114},{"date":"2026-03-23","close":493.61},{"date":"2026-03-24","close":484.7674},{"date":"2026-03-25","close":483.0707},{"date":"2026-03-26","close":479.378},{"date":"2026-03-27","close":470.9246},{"date":"2026-03-30","close":466.9125},{"date":"2026-03-31","close":472.3119},{"date":"2026-04-01","close":473.8189},{"date":"2026-04-02","close":470.9146},{"date":"2026-04-06","close":482.9709},{"date":"2026-04-07","close":488.6198},{"date":"2026-04-08","close":504.1293},{"date":"2026-04-09","close":506.1953},{"date":"2026-04-10","close":494.4983},{"date":"2026-04-13","close":496.4444},{"date":"2026-04-14","close":497.682},{"date":"2026-04-15","close":487.6218},{"date":"2026-04-16","close":482.0228},{"date":"2026-04-17","close":487.0429},{"date":"2026-04-20","close":477.1923},{"date":"2026-04-21","close":470.2559},{"date":"2026-04-22","close":470.4156},{"date":"2026-04-23","close":473.1003},{"date":"2026-04-24","close":431.6118},{"date":"2026-04-27","close":444.8957},{"date":"2026-04-28","close":431.0729},{"date":"2026-04-29","close":433.9273},{"date":"2026-04-30","close":433.5979},{"date":"2026-05-01","close":432.2406},{"date":"2026-05-04","close":426.3422},{"date":"2026-05-05","close":427.949},{"date":"2026-05-06","close":428.6078},{"date":"2026-05-07","close":428.1786},{"date":"2026-05-08","close":434.3365},{"date":"2026-05-11","close":425.5338},{"date":"2026-05-12","close":428.8473},{"date":"2026-05-13","close":426.7015},{"date":"2026-05-14","close":431.8514},{"date":"2026-05-15","close":422.1704},{"date":"2026-05-18","close":421.9608},{"date":"2026-05-19","close":403.8963},{"date":"2026-05-20","close":395.892},{"date":"2026-05-21","close":391.7901},{"date":"2026-05-22","close":393.2971},{"date":"2026-05-26","close":391.6504},{"date":"2026-05-27","close":391.3809},{"date":"2026-05-28","close":383.6361},{"date":"2026-05-29","close":377.7976},{"date":"2026-06-01","close":370.2325},{"date":"2026-06-02","close":366.6295},{"date":"2026-06-03","close":362.5176},{"date":"2026-06-04","close":361.1204},{"date":"2026-06-05","close":371.4002},{"date":"2026-06-08","close":360.6114},{"date":"2026-06-09","close":374.1647},{"date":"2026-06-10","close":372.6078},{"date":"2026-06-11","close":377.7677},{"date":"2026-06-12","close":386.4207},{"date":"2026-06-15","close":389.2052},{"date":"2026-06-16","close":396.93},{"date":"2026-06-17","close":388.16},{"date":"2026-06-18","close":375.17},{"date":"2026-06-22","close":376.99},{"date":"2026-06-23","close":386.92},{"date":"2026-06-24","close":387.76},{"date":"2026-06-25","close":386.94},{"date":"2026-06-26","close":391.68},{"date":"2026-06-29","close":392.33},{"date":"2026-06-30","close":389.89},{"date":"2026-07-01","close":393.24},{"date":"2026-07-02","close":410.5},{"date":"2026-07-06","close":417.07},{"date":"2026-07-07","close":423.11},{"date":"2026-07-08","close":410.61},{"date":"2026-07-09","close":409.01},{"date":"2026-07-10","close":406.59},{"date":"2026-07-13","close":390.74},{"date":"2026-07-14","close":363.6},{"date":"2026-07-15","close":378.85},{"date":"2026-07-16","close":385.74},{"date":"2026-07-17","close":371.18},{"date":"2026-07-20","close":370.42},{"date":"2026-07-21","close":373.09},{"date":"2026-07-22","close":371.87},{"date":"2026-07-23","close":376.5},{"date":"2026-07-24","close":382.19},{"date":"2026-07-27","close":389.62},{"date":"2026-07-28","close":418.19},{"date":"2026-07-29","close":408.18},{"date":"2026-07-30","close":395.79},{"date":"2026-07-31","close":402.59},{"date":"2026-08-03","close":406.61},{"date":"2026-08-04","close":400.73},{"date":"2026-08-05","close":409.64},{"date":"2026-08-06","close":408.89},{"date":"2026-08-07","close":413.36},{"date":"2026-08-10","close":414.03},{"date":"2026-08-11","close":411.44},{"date":"2026-08-12","close":414.59},{"date":"2026-08-13","close":411.74},{"date":"2026-08-14","close":404.68},{"date":"2026-08-17","close":404.98},{"date":"2026-08-18","close":411.73},{"date":"2026-08-19","close":407.05},{"date":"2026-08-20","close":406.27},{"date":"2026-08-21","close":429.19},{"date":"2026-08-24","close":429.24},{"date":"2026-08-25","close":428.76},{"date":"2026-08-26","close":427.16},{"date":"2026-08-27","close":419.34},{"date":"2026-08-28","close":417.82},{"date":"2026-08-31","close":414.45},{"date":"2026-09-01","close":413.58},{"date":"2026-09-02","close":402.06},{"date":"2026-09-03","close":409.2},{"date":"2026-09-04","close":405.0},{"date":"2026-09-08","close":402.02},{"date":"2026-09-09","close":421.83},{"date":"2026-09-10","close":421.21},{"date":"2026-09-11","close":426.94},{"date":"2026-09-14","close":425.49},{"date":"2026-09-15","close":423.82},{"date":"2026-09-16","close":430.43},{"date":"2026-09-17","close":429.04},{"date":"2026-09-18","close":427.71},{"date":"2026-09-21","close":425.97},{"date":"2026-09-22","close":438.12},{"date":"2026-09-23","close":436.48},{"date":"2026-09-24","close":423.48},{"date":"2026-09-25","close":435.61},{"date":"2026-09-28","close":432.6},{"date":"2026-09-29","close":431.63},{"date":"2026-09-30","close":426.74},{"date":"2026-10-01","close":423.39},{"date":"2026-10-02","close":426.69},{"date":"2026-10-05","close":434.92},{"date":"2026-10-06","close":432.2},{"date":"2026-10-07","close":439.17},{"date":"2026-10-08","close":445.01},{"date":"2026-10-09","close":451.09},{"date":"2026-10-12","close":458.6},{"date":"2026-10-13","close":460.75},{"date":"2026-10-14","close":470.44},{"date":"2026-10-15","close":468.5},{"date":"2026-10-16","close":458.84},{"date":"2026-10-19","close":454.88},{"date":"2026-10-20","close":465.75},{"date":"2026-10-21","close":459.4},{"date":"2026-10-22","close":467.21}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":467.31,"low_30d":409.735,"support":416.65,"high_30d":478.86,"change_1d":1.7,"change_7d":1.8,"change_30d":9.4,"resistance":471.95,"position_in_range":83.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":13.19,"quarter":"2024-Q2"},{"pbr":null,"per":16.46,"quarter":"2024-Q3"},{"pbr":null,"per":12.44,"quarter":"2024-Q4"},{"pbr":null,"per":14.47,"quarter":"2025-Q1"},{"pbr":null,"per":15.59,"quarter":"2025-Q2"},{"pbr":null,"per":16.02,"quarter":"2025-Q3"},{"pbr":null,"per":16.46,"quarter":"2025-Q4"},{"pbr":null,"per":16.31,"quarter":"2026-Q1"},{"pbr":null,"per":13.12,"quarter":"2026-Q2"},{"pbr":164.08,"per":15.73,"quarter":"현재"}],"timeline":[{"close":316.5753,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":401.1491,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":296.8781,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":342.5554,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":380.5181,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":424.0743,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":465.2327,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":472.3119,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":389.89,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":14.9,"per_5y_low":12.44,"current_pbr":164.08,"current_per":15.73,"pbr_5y_high":null,"per_5y_high":16.46,"pbr_5y_median":null,"per_5y_median":15.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":55.6,"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":["ROE 259.1% (20% 이상)","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 73 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Medical Care Facilities"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.9%"},"momentum":{"grade":"C","reason":"RSI 73"},"valuation":{"grade":"C","reason":"PER 15.73x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 259.1%"},"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":2.81,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":259.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":28.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":15.16,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.77,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":13.19,"close":316.5753,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":16.46,"close":401.1491,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":12.44,"close":296.8781,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":14.47,"close":342.5554,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":15.59,"close":380.5181,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":16.02,"close":424.0743,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":16.46,"close":465.2327,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":16.31,"close":472.3119,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":13.12,"close":389.89,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"15.7배"},{"label":"PBR","value":"164.1배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"259.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":7.59,"pbr":null,"per":null,"roa":0.028068262543159705,"roe":null,"revenue":20230000000.0,"market_cap":null,"net_income":1699000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15160652496292634,"total_assets":60531000000.0,"total_equity":-6575000000.0,"profit_margin":0.08398418190805734,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3067000000.0,"operating_margin":0.15160652496292634},{"eps":7.15,"pbr":null,"per":null,"roa":0.026362896663954433,"roe":null,"revenue":19109000000.0,"market_cap":null,"net_income":1620000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14982468993667905,"total_assets":61450000000.0,"total_equity":-6303000000.0,"profit_margin":0.08477680674027945,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2863000000.0,"operating_margin":0.14982468993667905},{"eps":8.01,"pbr":null,"per":null,"roa":0.03092885375494071,"roe":null,"revenue":19513000000.0,"market_cap":null,"net_income":1878000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4190027161379593,"total_assets":60720000000.0,"total_equity":-2771000000.0,"profit_margin":0.09624352995438938,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3178000000.0,"operating_margin":0.1628657817865013},{"eps":6.96,"pbr":null,"per":null,"roa":0.027499288667213417,"roe":null,"revenue":19161000000.0,"market_cap":null,"net_income":1643000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.41829758363342207,"total_assets":59747000000.0,"total_equity":-2159000000.0,"profit_margin":0.08574709044413131,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2965000000.0,"operating_margin":0.15474140180575127},{"eps":6.84,"pbr":null,"per":null,"roa":0.0277647137866165,"roe":null,"revenue":18605000000.0,"market_cap":null,"net_income":1653000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4097285675893577,"total_assets":59536000000.0,"total_equity":-1238000000.0,"profit_margin":0.0888470841171728,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2967000000.0,"operating_margin":0.1594732598763773},{"eps":6.45,"pbr":null,"per":null,"roa":0.02692397739054818,"roe":null,"revenue":18321000000.0,"market_cap":null,"net_income":1610000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4126412313738333,"total_assets":59798000000.0,"total_equity":-438000000.0,"profit_margin":0.08787729927405709,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2855000000.0,"operating_margin":0.15583210523443045},{"eps":6.22,"pbr":null,"per":null,"roa":0.02416278796229395,"roe":2.590990990990991,"revenue":18285000000.0,"market_cap":null,"net_income":1438000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4142739950779327,"total_assets":59513000000.0,"total_equity":555000000.0,"profit_margin":0.07864369701941482,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2846000000.0,"operating_margin":0.15564670494941207},{"eps":4.9,"pbr":null,"per":null,"roa":0.021359255957886947,"roe":1.6157760814249365,"revenue":17487000000.0,"market_cap":null,"net_income":1270000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.398524618287871,"total_assets":59459000000.0,"total_equity":786000000.0,"profit_margin":0.07262537885286213,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2410000000.0,"operating_margin":0.1378166638073998},{"eps":6.0992414986026375,"pbr":null,"per":null,"roa":0.025462277139720105,"roe":1.0911127707244213,"revenue":17492000000.0,"market_cap":null,"net_income":1461000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4100731763091699,"total_assets":57379000000.0,"total_equity":1339000000.0,"profit_margin":0.0835238966384633,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2731000000.0,"operating_margin":0.15612851589297966},{"eps":6.6419529255830225,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":17339000000.0,"market_cap":null,"net_income":1591000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8459542072783898,"total_assets":null,"total_equity":null,"profit_margin":0.0917584635792145,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2560000000.0,"operating_margin":0.1476440394486418},{"eps":6.7348153734574785,"pbr":null,"per":null,"roa":0.02858871039476259,"roe":1.5160377358490567,"revenue":17303000000.0,"market_cap":null,"net_income":1607000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8506617349592556,"total_assets":56211000000.0,"total_equity":1060000000.0,"profit_margin":0.09287406808067965,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2801000000.0,"operating_margin":0.16187944287117842},{"eps":4.522007335383086,"pbr":null,"per":null,"roa":0.01976588690029127,"roe":3.022408963585434,"revenue":16213000000.0,"market_cap":null,"net_income":1079000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8509220995497441,"total_assets":54589000000.0,"total_equity":357000000.0,"profit_margin":0.06655153272065627,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2092000000.0,"operating_margin":0.12903225806451613}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":23.998,"per":13.19,"date":"2024-06","close":316.58,"source":"reported"},{"eps":23.998,"per":14.91,"date":"2024-07","close":357.73,"source":"reported"},{"eps":23.998,"per":16.24,"date":"2024-08","close":389.8,"source":"reported"},{"eps":24.376,"per":16.46,"date":"2024-09","close":401.15,"source":"reported"},{"eps":24.376,"per":14.53,"date":"2024-10","close":354.08,"source":"reported"},{"eps":24.376,"per":13.25,"date":"2024-11","close":322.97,"source":"reported"},{"eps":23.8612,"per":12.44,"date":"2024-12","close":296.88,"source":"reported"},{"eps":23.8612,"per":13.68,"date":"2025-01","close":326.31,"source":"reported"},{"eps":23.8612,"per":12.7,"date":"2025-02","close":302.96,"source":"reported"},{"eps":23.6692,"per":14.47,"date":"2025-03","close":342.56,"source":"reported"},{"eps":23.6692,"per":14.45,"date":"2025-04","close":342.09,"source":"reported"},{"eps":23.6692,"per":15.97,"date":"2025-05","close":378.08,"source":"reported"},{"eps":24.41,"per":15.59,"date":"2025-06","close":380.52,"source":"reported"},{"eps":24.41,"per":14.4,"date":"2025-07","close":351.59,"source":"reported"},{"eps":24.41,"per":16.44,"date":"2025-08","close":401.22,"source":"reported"},{"eps":26.47,"per":16.02,"date":"2025-09","close":424.07,"source":"reported"},{"eps":26.47,"per":17.28,"date":"2025-10","close":457.39,"source":"reported"},{"eps":26.47,"per":19.11,"date":"2025-11","close":505.75,"source":"reported"},{"eps":28.26,"per":16.46,"date":"2025-12","close":465.23,"source":"reported"},{"eps":28.26,"per":17.22,"date":"2026-01","close":486.57,"source":"reported"},{"eps":28.26,"per":18.68,"date":"2026-02","close":527.85,"source":"reported"},{"eps":28.96,"per":16.31,"date":"2026-03","close":472.31,"source":"reported"},{"eps":28.96,"per":14.97,"date":"2026-04","close":433.6,"source":"reported"},{"eps":28.96,"per":13.05,"date":"2026-05","close":377.8,"source":"reported"},{"eps":29.71,"per":13.12,"date":"2026-06","close":389.89,"source":"reported"},{"eps":29.71,"per":13.55,"date":"2026-07","close":402.59,"source":"reported"},{"eps":29.71,"per":13.95,"date":"2026-08","close":414.45,"source":"reported"},{"eps":29.71,"per":14.36,"date":"2026-09","close":426.74,"source":"reported"},{"eps":29.71,"per":15.73,"date":"2026-10","close":467.21,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.12,"std":1.71,"count":29,"current":15.73,"lower_1sd":13.41,"upper_1sd":16.83},"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":"HCA Healthcare, Inc.","phase":"above-fold","symbol_resolved":true}