{"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":"2026-10-23T10:01:23.470729+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":84.0,"direction":"higher_better","percentile":90},{"name":"영업이익 성장률","unit":"%","value":60.1,"direction":"higher_better","percentile":88}],"summary":"매출 +84.0%","percentile":89},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":88.8,"direction":null,"percentile":89},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":10.4,"direction":"higher_better","percentile":71}],"summary":"RSI 89","percentile":77},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.34x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":14.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 14.8%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.45,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.11,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":82.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.76,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.5x, 순차입금비율 0.1x","percentile":80}},"signals":[],"summary":"Intuit Inc.(INTU)은 Technology 섹터 US 시장 종목입니다, 시가총액 970.78억. 현재가 $354.90, 전일 대비 +5.7%, 30일 +10.4%. PER 16.3배 / ROE 14.8%. 기술적 시그널: RSI 89(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.72,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.72%","value_pct":1.72},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":28.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.11,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.72},"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 84% 성장"],"portfolio":null,"technical":{"macd":8.39377433373022,"grade":"C","trend":"상승","atr_14":12.40462857142857,"rsi_14":88.7710084033613,"sma_20":302.7885,"sma_60":322.088,"comment":"상승 추세, RSI 89","analysis":"RSI(14) 88.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(8.39)가 시그널선(1.33)을 상회합니다(골든크로스). SMA20 303, SMA60 322 — 혼조세입니다. 볼린저밴드 254~352 (현재 위치 103%).","bb_lower":254.05268061630645,"bb_upper":351.5243193836936,"macd_signal":1.3271305940321805},"change_pct":5.75,"chart_data":[{"date":"2024-10-23","open":598.41,"high":600.35,"low":590.17,"close":592.5,"volume":1119200,"rsi_14":20.88,"sma_20":609.75,"sma_60":619.58,"sma_120":622.33},{"date":"2024-10-24","open":593.38,"high":599.17,"low":592.49,"close":594.43,"volume":883200,"rsi_14":24.48,"sma_20":608.06,"sma_60":618.22,"sma_120":622.14},{"date":"2024-10-25","open":600.36,"high":607.46,"low":598.22,"close":599.64,"volume":1000700,"rsi_14":49.75,"sma_20":606.93,"sma_60":616.79,"sma_120":621.94},{"date":"2024-10-28","open":603.15,"high":604.07,"low":598.28,"close":602.42,"volume":1292000,"rsi_14":55.36,"sma_20":606.31,"sma_60":615.5,"sma_120":621.72},{"date":"2024-10-29","open":603.3,"high":615.71,"low":599.75,"close":613.84,"volume":1134700,"rsi_14":65.2,"sma_20":606.35,"sma_60":614.62,"sma_120":621.66},{"date":"2024-10-30","open":613.93,"high":619.52,"low":610.11,"close":611.29,"volume":1082400,"rsi_14":59.92,"sma_20":607.22,"sma_60":614.1,"sma_120":621.63},{"date":"2024-10-31","open":610.37,"high":611.91,"low":598.93,"close":600.65,"volume":1478600,"rsi_14":50.83,"sma_20":607.86,"sma_60":613.21,"sma_120":621.47},{"date":"2024-11-01","open":595.44,"high":616.48,"low":593.47,"close":611.91,"volume":1437000,"rsi_14":71.2,"sma_20":608.33,"sma_60":612.14,"sma_120":621.44},{"date":"2024-11-04","open":613.15,"high":614.65,"low":606.1,"close":609.23,"volume":1152500,"rsi_14":65.89,"sma_20":609.0,"sma_60":611.41,"sma_120":621.32},{"date":"2024-11-05","open":610.06,"high":612.45,"low":601.06,"close":609.05,"volume":1564100,"rsi_14":61.33,"sma_20":609.71,"sma_60":610.74,"sma_120":621.03},{"date":"2024-11-06","open":632.96,"high":657.44,"low":632.59,"close":638.14,"volume":2963700,"rsi_14":76.33,"sma_20":614.78,"sma_60":610.93,"sma_120":621.01},{"date":"2024-11-07","open":641.44,"high":664.43,"low":641.44,"close":663.49,"volume":1927600,"rsi_14":80.37,"sma_20":621.75,"sma_60":612.2,"sma_120":621.13},{"date":"2024-11-08","open":667.28,"high":677.99,"low":661.61,"close":673.41,"volume":1705800,"rsi_14":84.85,"sma_20":629.2,"sma_60":614.39,"sma_120":621.27},{"date":"2024-11-11","open":672.98,"high":687.91,"low":671.52,"close":686.33,"volume":1514400,"rsi_14":96.87,"sma_20":637.67,"sma_60":616.95,"sma_120":621.53},{"date":"2024-11-12","open":684.02,"high":692.76,"low":683.33,"close":688.41,"volume":1409500,"rsi_14":96.52,"sma_20":645.19,"sma_60":620.07,"sma_120":621.79},{"date":"2024-11-13","open":686.23,"high":703.48,"low":684.04,"close":695.09,"volume":1472300,"rsi_14":99.79,"sma_20":653.65,"sma_60":623.38,"sma_120":622.17},{"date":"2024-11-14","open":690.49,"high":694.84,"low":682.44,"close":689.68,"volume":1769600,"rsi_14":94.09,"sma_20":662.64,"sma_60":626.63,"sma_120":622.96},{"date":"2024-11-15","open":680.24,"high":681.9,"low":669.46,"close":677.0,"volume":1798900,"rsi_14":75.89,"sma_20":669.21,"sma_60":629.22,"sma_120":623.7},{"date":"2024-11-18","open":674.81,"high":677.24,"low":665.12,"close":668.08,"volume":1580300,"rsi_14":53.91,"sma_20":675.15,"sma_60":631.78,"sma_120":624.38},{"date":"2024-11-19","open":626.05,"high":636.65,"low":622.4,"close":633.99,"volume":2536000,"rsi_14":26.19,"sma_20":677.67,"sma_60":632.84,"sma_120":625.07},{"date":"2024-11-20","open":631.94,"high":641.97,"low":627.52,"close":640.32,"volume":1880700,"rsi_14":19.8,"sma_20":677.89,"sma_60":633.83,"sma_120":625.7},{"date":"2024-11-21","open":649.35,"high":670.82,"low":646.37,"close":667.97,"volume":2318300,"rsi_14":39.96,"sma_20":678.34,"sma_60":635.8,"sma_120":626.63},{"date":"2024-11-22","open":657.62,"high":664.33,"low":629.05,"close":630.0,"volume":3294200,"rsi_14":25.54,"sma_20":673.96,"sma_60":636.57,"sma_120":627.21},{"date":"2024-11-25","open":631.47,"high":640.82,"low":622.88,"close":624.59,"volume":2951500,"rsi_14":25.54,"sma_20":667.72,"sma_60":637.15,"sma_120":627.73},{"date":"2024-11-26","open":623.0,"high":631.36,"low":620.37,"close":628.73,"volume":1784200,"rsi_14":30.62,"sma_20":661.7,"sma_60":637.84,"sma_120":628.29},{"date":"2024-11-27","open":623.9,"high":630.96,"low":621.22,"close":626.12,"volume":1376100,"rsi_14":32.25,"sma_20":654.74,"sma_60":638.73,"sma_120":628.82},{"date":"2024-11-29","open":630.75,"high":635.16,"low":626.27,"close":631.59,"volume":828900,"rsi_14":48.66,"sma_20":648.87,"sma_60":639.81,"sma_120":629.45},{"date":"2024-12-02","open":626.98,"high":630.27,"low":621.69,"close":624.05,"volume":1502100,"rsi_14":41.04,"sma_20":643.53,"sma_60":640.5,"sma_120":630.02},{"date":"2024-12-03","open":619.65,"high":626.62,"low":616.5,"close":625.97,"volume":1104800,"rsi_14":17.73,"sma_20":639.28,"sma_60":641.23,"sma_120":630.4},{"date":"2024-12-04","open":628.9,"high":649.95,"low":626.88,"close":644.29,"volume":1619700,"rsi_14":65.73,"sma_20":640.32,"sma_60":642.72,"sma_120":630.91},{"date":"2024-12-05","open":641.66,"high":642.73,"low":631.31,"close":638.45,"volume":1219700,"rsi_14":65.11,"sma_20":640.13,"sma_60":644.27,"sma_120":631.37},{"date":"2024-12-06","open":638.91,"high":643.77,"low":635.61,"close":636.25,"volume":1125100,"rsi_14":58.56,"sma_20":636.93,"sma_60":645.67,"sma_120":631.74},{"date":"2024-12-09","open":633.44,"high":640.49,"low":630.05,"close":636.36,"volume":1379800,"rsi_14":62.37,"sma_20":637.57,"sma_60":646.91,"sma_120":632.07},{"date":"2024-12-10","open":639.03,"high":648.82,"low":634.51,"close":636.84,"volume":1485600,"rsi_14":57.22,"sma_20":638.81,"sma_60":648.07,"sma_120":632.34},{"date":"2024-12-11","open":636.84,"high":660.14,"low":636.05,"close":659.96,"volume":1868800,"rsi_14":84.54,"sma_20":641.96,"sma_60":649.62,"sma_120":632.67},{"date":"2024-12-12","open":663.38,"high":665.46,"low":652.47,"close":661.62,"volume":1629700,"rsi_14":84.46,"sma_20":645.54,"sma_60":651.31,"sma_120":633.09},{"date":"2024-12-13","open":658.42,"high":662.07,"low":643.64,"close":646.07,"volume":1634800,"rsi_14":51.82,"sma_20":647.01,"sma_60":652.84,"sma_120":633.32},{"date":"2024-12-16","open":646.4,"high":662.28,"low":646.4,"close":660.89,"volume":1684200,"rsi_14":69.37,"sma_20":650.72,"sma_60":654.49,"sma_120":633.62},{"date":"2024-12-17","open":659.41,"high":669.1,"low":653.55,"close":667.06,"volume":1814900,"rsi_14":74.88,"sma_20":654.87,"sma_60":656.43,"sma_120":633.85},{"date":"2024-12-18","open":666.31,"high":666.31,"low":637.08,"close":639.54,"volume":2408200,"rsi_14":51.78,"sma_20":654.39,"sma_60":657.46,"sma_120":633.81},{"date":"2024-12-19","open":643.43,"high":651.49,"low":626.65,"close":626.88,"volume":2313300,"rsi_14":45.09,"sma_20":653.81,"sma_60":657.27,"sma_120":633.71},{"date":"2024-12-20","open":619.26,"high":638.73,"low":614.17,"close":633.22,"volume":3451000,"rsi_14":34.22,"sma_20":653.07,"sma_60":656.57,"sma_120":633.62},{"date":"2024-12-23","open":630.52,"high":632.1,"low":623.73,"close":628.21,"volume":1614300,"rsi_14":31.03,"sma_20":652.51,"sma_60":655.3,"sma_120":633.46},{"date":"2024-12-24","open":628.9,"high":635.34,"low":626.03,"close":635.09,"volume":668700,"rsi_14":43.08,"sma_20":652.01,"sma_60":653.68,"sma_120":633.28},{"date":"2024-12-26","open":631.21,"high":638.73,"low":630.67,"close":635.98,"volume":639300,"rsi_14":30.97,"sma_20":650.71,"sma_60":651.93,"sma_120":633.19},{"date":"2024-12-27","open":633.07,"high":633.07,"low":621.2,"close":628.48,"volume":966400,"rsi_14":21.12,"sma_20":647.83,"sma_60":649.93,"sma_120":633.1},{"date":"2024-12-30","open":622.85,"high":624.11,"low":613.56,"close":620.34,"volume":1102800,"rsi_14":29.75,"sma_20":644.85,"sma_60":647.64,"sma_120":633.09},{"date":"2024-12-31","open":620.93,"high":623.64,"low":616.49,"close":618.57,"volume":988500,"rsi_14":38.62,"sma_20":641.42,"sma_60":645.5,"sma_120":633.09},{"date":"2025-01-02","open":626.93,"high":627.65,"low":609.64,"close":612.95,"volume":1179400,"rsi_14":21.69,"sma_20":636.55,"sma_60":643.58,"sma_120":632.94},{"date":"2025-01-03","open":618.57,"high":621.03,"low":614.65,"close":620.27,"volume":993400,"rsi_14":39.58,"sma_20":632.85,"sma_60":642.43,"sma_120":632.72},{"date":"2025-01-06","open":617.06,"high":623.39,"low":613.15,"close":615.28,"volume":1260700,"rsi_14":22.66,"sma_20":631.29,"sma_60":641.77,"sma_120":632.39},{"date":"2025-01-07","open":613.51,"high":616.75,"low":602.25,"close":605.7,"volume":1030200,"rsi_14":16.3,"sma_20":629.32,"sma_60":640.31,"sma_120":632.04},{"date":"2025-01-08","open":606.69,"high":617.69,"low":604.01,"close":616.16,"volume":1226000,"rsi_14":37.13,"sma_20":627.32,"sma_60":639.03,"sma_120":631.95},{"date":"2025-01-10","open":610.07,"high":624.64,"low":608.54,"close":614.6,"volume":2390000,"rsi_14":43.05,"sma_20":625.68,"sma_60":638.62,"sma_120":631.86},{"date":"2025-01-13","open":611.59,"high":613.19,"low":603.63,"close":604.53,"volume":1684400,"rsi_14":35.85,"sma_20":623.05,"sma_60":638.05,"sma_120":631.62},{"date":"2025-01-14","open":606.29,"high":615.15,"low":605.56,"close":614.96,"volume":1697300,"rsi_14":51.85,"sma_20":620.79,"sma_60":637.45,"sma_120":631.53},{"date":"2025-01-15","open":614.96,"high":618.61,"low":601.96,"close":612.65,"volume":1938100,"rsi_14":42.28,"sma_20":619.71,"sma_60":636.95,"sma_120":631.56},{"date":"2025-01-16","open":614.49,"high":614.91,"low":598.15,"close":598.67,"volume":2834100,"rsi_14":35.77,"sma_20":618.32,"sma_60":636.2,"sma_120":631.41},{"date":"2025-01-17","open":607.14,"high":607.14,"low":587.75,"close":595.57,"volume":2836700,"rsi_14":40.24,"sma_20":616.44,"sma_60":635.26,"sma_120":631.19},{"date":"2025-01-21","open":597.4,"high":602.4,"low":594.14,"close":600.78,"volume":1665900,"rsi_14":33.52,"sma_20":614.58,"sma_60":634.02,"sma_120":630.98},{"date":"2025-01-22","open":601.04,"high":608.79,"low":601.04,"close":603.01,"volume":1213700,"rsi_14":37.76,"sma_20":612.98,"sma_60":632.69,"sma_120":630.8},{"date":"2025-01-23","open":600.17,"high":600.17,"low":589.03,"close":589.82,"volume":2241400,"rsi_14":35.42,"sma_20":611.56,"sma_60":631.31,"sma_120":630.41},{"date":"2025-01-24","open":593.46,"high":593.99,"low":587.0,"close":589.48,"volume":1901200,"rsi_14":18.44,"sma_20":609.41,"sma_60":629.75,"sma_120":630.1},{"date":"2025-01-27","open":578.64,"high":605.69,"low":577.7,"close":598.03,"volume":1985500,"rsi_14":34.31,"sma_20":607.23,"sma_60":628.3,"sma_120":629.97},{"date":"2025-01-28","open":600.0,"high":605.02,"low":591.69,"close":592.15,"volume":1675000,"rsi_14":41.54,"sma_20":605.77,"sma_60":626.51,"sma_120":629.97},{"date":"2025-01-29","open":591.15,"high":594.99,"low":581.83,"close":584.59,"volume":1457500,"rsi_14":37.22,"sma_20":603.61,"sma_60":624.07,"sma_120":629.83},{"date":"2025-01-30","open":586.91,"high":597.08,"low":585.29,"close":596.03,"volume":1219700,"rsi_14":45.18,"sma_20":601.24,"sma_60":621.93,"sma_120":629.8},{"date":"2025-01-31","open":596.31,"high":602.25,"low":591.36,"close":592.99,"volume":1640100,"rsi_14":39.98,"sma_20":600.11,"sma_60":619.95,"sma_120":629.62},{"date":"2025-02-03","open":591.89,"high":593.3,"low":576.72,"close":592.25,"volume":2244500,"rsi_14":53.23,"sma_20":599.66,"sma_60":617.55,"sma_120":629.39},{"date":"2025-02-04","open":587.89,"high":599.86,"low":581.76,"close":583.34,"volume":1737500,"rsi_14":43.34,"sma_20":598.61,"sma_60":615.35,"sma_120":629.11},{"date":"2025-02-05","open":585.01,"high":585.18,"low":571.88,"close":579.93,"volume":2134400,"rsi_14":27.92,"sma_20":596.56,"sma_60":613.61,"sma_120":628.65},{"date":"2025-02-06","open":579.93,"high":586.73,"low":577.5,"close":581.84,"volume":1533900,"rsi_14":36.08,"sma_20":595.0,"sma_60":611.96,"sma_120":628.28},{"date":"2025-02-07","open":582.22,"high":587.73,"low":569.04,"close":570.65,"volume":1430900,"rsi_14":32.86,"sma_20":593.64,"sma_60":610.12,"sma_120":627.69},{"date":"2025-02-10","open":566.85,"high":580.46,"low":566.85,"close":578.53,"volume":1571300,"rsi_14":26.4,"sma_20":591.71,"sma_60":608.2,"sma_120":627.16},{"date":"2025-02-11","open":572.86,"high":583.59,"low":572.86,"close":577.58,"volume":1856700,"rsi_14":27.98,"sma_20":589.99,"sma_60":606.27,"sma_120":626.54},{"date":"2025-02-12","open":569.88,"high":572.74,"low":560.65,"close":568.37,"volume":1737800,"rsi_14":22.53,"sma_20":588.43,"sma_60":604.28,"sma_120":625.8},{"date":"2025-02-13","open":572.33,"high":583.61,"low":570.8,"close":575.63,"volume":1609900,"rsi_14":40.78,"sma_20":586.59,"sma_60":602.51,"sma_120":625.1},{"date":"2025-02-14","open":576.41,"high":583.01,"low":571.87,"close":579.06,"volume":1348800,"rsi_14":48.96,"sma_20":584.85,"sma_60":601.1,"sma_120":624.47},{"date":"2025-02-18","open":581.5,"high":581.68,"low":567.9,"close":571.72,"volume":2053900,"rsi_14":39.29,"sma_20":583.11,"sma_60":599.74,"sma_120":624.16},{"date":"2025-02-19","open":570.54,"high":574.62,"low":567.44,"close":573.94,"volume":2063000,"rsi_14":54.3,"sma_20":581.6,"sma_60":598.26,"sma_120":623.89},{"date":"2025-02-20","open":574.76,"high":577.8,"low":565.27,"close":570.88,"volume":2703900,"rsi_14":38.57,"sma_20":580.67,"sma_60":596.74,"sma_120":623.51},{"date":"2025-02-21","open":572.32,"high":573.9,"low":553.3,"close":557.46,"volume":2006400,"rsi_14":28.1,"sma_20":578.99,"sma_60":595.18,"sma_120":623.1},{"date":"2025-02-24","open":557.94,"high":564.64,"low":555.32,"close":559.2,"volume":2040900,"rsi_14":38.08,"sma_20":577.18,"sma_60":593.41,"sma_120":622.66},{"date":"2025-02-25","open":559.27,"high":563.32,"low":545.4,"close":547.76,"volume":3014500,"rsi_14":17.33,"sma_20":575.05,"sma_60":591.33,"sma_120":622.06},{"date":"2025-02-26","open":626.5,"high":629.94,"low":606.72,"close":616.65,"volume":4674200,"rsi_14":67.38,"sma_20":577.44,"sma_60":590.61,"sma_120":622.08},{"date":"2025-02-27","open":616.15,"high":619.09,"low":591.13,"close":591.91,"volume":2451700,"rsi_14":58.04,"sma_20":578.63,"sma_60":590.22,"sma_120":621.91},{"date":"2025-02-28","open":592.41,"high":606.14,"low":589.89,"close":605.14,"volume":2444400,"rsi_14":61.43,"sma_20":581.3,"sma_60":589.71,"sma_120":621.86},{"date":"2025-03-03","open":609.11,"high":612.01,"low":590.91,"close":592.57,"volume":1597400,"rsi_14":57.43,"sma_20":583.48,"sma_60":589.48,"sma_120":621.76},{"date":"2025-03-04","open":595.72,"high":600.27,"low":578.96,"close":589.6,"volume":2308200,"rsi_14":61.85,"sma_20":585.06,"sma_60":589.28,"sma_120":621.54},{"date":"2025-03-05","open":600.29,"high":609.64,"low":592.69,"close":608.76,"volume":1615200,"rsi_14":66.19,"sma_20":589.48,"sma_60":589.45,"sma_120":621.43},{"date":"2025-03-06","open":604.34,"high":611.07,"low":593.59,"close":597.78,"volume":1671000,"rsi_14":66.4,"sma_20":590.83,"sma_60":589.36,"sma_120":621.13},{"date":"2025-03-07","open":597.28,"high":605.92,"low":586.11,"close":600.97,"volume":1689700,"rsi_14":40.98,"sma_20":596.58,"sma_60":589.64,"sma_120":620.85},{"date":"2025-03-10","open":595.33,"high":597.76,"low":567.29,"close":571.57,"volume":2375900,"rsi_14":38.88,"sma_20":597.21,"sma_60":589.34,"sma_120":620.24},{"date":"2025-03-11","open":571.57,"high":586.68,"low":569.2,"close":578.4,"volume":1909300,"rsi_14":34.29,"sma_20":599.38,"sma_60":588.71,"sma_120":619.76},{"date":"2025-03-12","open":580.67,"high":588.81,"low":577.29,"close":582.77,"volume":1874700,"rsi_14":43.62,"sma_20":599.22,"sma_60":588.22,"sma_120":619.33},{"date":"2025-03-13","open":577.78,"high":577.88,"low":555.73,"close":573.08,"volume":2269800,"rsi_14":40.13,"sma_20":596.55,"sma_60":587.87,"sma_120":618.92},{"date":"2025-03-14","open":580.87,"high":593.02,"low":578.52,"close":590.32,"volume":2063100,"rsi_14":38.71,"sma_20":594.86,"sma_60":587.58,"sma_120":618.48},{"date":"2025-03-17","open":586.98,"high":596.75,"low":583.53,"close":593.58,"volume":1558800,"rsi_14":47.16,"sma_20":594.21,"sma_60":587.51,"sma_120":618.14},{"date":"2025-03-18","open":590.42,"high":593.04,"low":583.42,"close":590.54,"volume":1230400,"rsi_14":42.94,"sma_20":594.26,"sma_60":587.48,"sma_120":617.8},{"date":"2025-03-19","open":597.2,"high":600.41,"low":589.04,"close":594.57,"volume":1247700,"rsi_14":73.74,"sma_20":592.87,"sma_60":587.83,"sma_120":617.53},{"date":"2025-03-20","open":590.62,"high":597.0,"low":587.64,"close":591.91,"volume":1088200,"rsi_14":65.27,"sma_20":592.28,"sma_60":588.23,"sma_120":617.26},{"date":"2025-03-21","open":584.59,"high":596.68,"low":581.66,"close":595.48,"volume":2391400,"rsi_14":64.63,"sma_20":591.73,"sma_60":588.69,"sma_120":617.01},{"date":"2025-03-24","open":601.36,"high":605.59,"low":596.71,"close":604.4,"volume":1703000,"rsi_14":86.68,"sma_20":595.04,"sma_60":589.82,"sma_120":616.98},{"date":"2025-03-25","open":602.86,"high":612.13,"low":596.65,"close":609.95,"volume":1126500,"rsi_14":81.66,"sma_20":598.23,"sma_60":590.88,"sma_120":616.98},{"date":"2025-03-26","open":610.01,"high":611.48,"low":604.38,"close":606.15,"volume":1715500,"rsi_14":69.92,"sma_20":600.59,"sma_60":591.84,"sma_120":617.06},{"date":"2025-03-27","open":606.77,"high":611.82,"low":603.64,"close":606.58,"volume":1206200,"rsi_14":77.7,"sma_20":603.97,"sma_60":593.13,"sma_120":617.15},{"date":"2025-03-28","open":602.91,"high":605.09,"low":587.11,"close":590.43,"volume":1574600,"rsi_14":44.97,"sma_20":603.98,"sma_60":593.63,"sma_120":617.12},{"date":"2025-03-31","open":591.83,"high":609.24,"low":585.32,"close":605.29,"volume":3071400,"rsi_14":62.55,"sma_20":605.16,"sma_60":594.51,"sma_120":617.17},{"date":"2025-04-01","open":602.22,"high":608.38,"low":597.56,"close":605.08,"volume":1826500,"rsi_14":59.62,"sma_20":606.63,"sma_60":595.63,"sma_120":617.28},{"date":"2025-04-02","open":596.49,"high":616.15,"low":596.39,"close":612.11,"volume":1604500,"rsi_14":58.03,"sma_20":608.4,"sma_60":596.92,"sma_120":617.36},{"date":"2025-04-03","open":595.44,"high":607.69,"low":589.73,"close":590.05,"volume":2833900,"rsi_14":34.58,"sma_20":608.21,"sma_60":597.56,"sma_120":617.18},{"date":"2025-04-04","open":579.77,"high":585.79,"low":552.99,"close":553.57,"volume":3335200,"rsi_14":22.96,"sma_20":606.1,"sma_60":597.5,"sma_120":616.71},{"date":"2025-04-07","open":540.25,"high":567.73,"low":525.1,"close":548.36,"volume":2834700,"rsi_14":21.46,"sma_20":601.15,"sma_60":597.25,"sma_120":616.22},{"date":"2025-04-08","open":556.63,"high":560.55,"low":529.93,"close":536.36,"volume":2764000,"rsi_14":22.37,"sma_20":594.61,"sma_60":596.87,"sma_120":615.62},{"date":"2025-04-09","open":533.87,"high":590.07,"low":531.48,"close":588.03,"volume":2883800,"rsi_14":43.59,"sma_20":589.98,"sma_60":596.2,"sma_120":615.45},{"date":"2025-04-10","open":575.82,"high":578.68,"low":551.71,"close":570.28,"volume":2289100,"rsi_14":38.57,"sma_20":587.24,"sma_60":595.36,"sma_120":615.21},{"date":"2025-04-11","open":566.16,"high":581.14,"low":562.38,"close":579.73,"volume":1479900,"rsi_14":39.53,"sma_20":584.86,"sma_60":594.56,"sma_120":615.04},{"date":"2025-04-14","open":592.53,"high":592.53,"low":578.53,"close":586.16,"volume":1227400,"rsi_14":48.6,"sma_20":583.36,"sma_60":594.03,"sma_120":614.89},{"date":"2025-04-15","open":591.52,"high":593.09,"low":583.99,"close":586.69,"volume":1177800,"rsi_14":66.07,"sma_20":581.46,"sma_60":593.87,"sma_120":614.74},{"date":"2025-04-16","open":580.34,"high":590.63,"low":573.85,"close":580.76,"volume":1985500,"rsi_14":65.62,"sma_20":578.95,"sma_60":593.35,"sma_120":614.58},{"date":"2025-04-17","open":584.63,"high":586.52,"low":577.55,"close":578.09,"volume":1642900,"rsi_14":72.1,"sma_20":576.77,"sma_60":592.55,"sma_120":614.46},{"date":"2025-04-21","open":571.23,"high":574.13,"low":552.14,"close":561.76,"volume":1502600,"rsi_14":27.77,"sma_20":576.58,"sma_60":591.56,"sma_120":614.19},{"date":"2025-04-22","open":567.03,"high":577.56,"low":564.36,"close":576.3,"volume":1467500,"rsi_14":55.38,"sma_20":579.81,"sma_60":591.06,"sma_120":613.99},{"date":"2025-04-23","open":589.57,"high":601.15,"low":586.42,"close":588.63,"volume":1744800,"rsi_14":57.57,"sma_20":585.09,"sma_60":591.4,"sma_120":613.88},{"date":"2025-04-24","open":591.38,"high":609.42,"low":589.24,"close":607.18,"volume":1601000,"rsi_14":64.83,"sma_20":587.02,"sma_60":592.22,"sma_120":613.82},{"date":"2025-04-25","open":608.39,"high":617.43,"low":605.35,"close":616.35,"volume":1540600,"rsi_14":68.65,"sma_20":591.67,"sma_60":593.68,"sma_120":613.86},{"date":"2025-04-28","open":615.56,"high":620.78,"low":606.92,"close":610.54,"volume":1357300,"rsi_14":68.75,"sma_20":594.78,"sma_60":594.36,"sma_120":613.94},{"date":"2025-04-29","open":610.98,"high":616.42,"low":608.41,"close":615.39,"volume":843300,"rsi_14":72.85,"sma_20":597.73,"sma_60":595.09,"sma_120":613.97},{"date":"2025-04-30","open":606.45,"high":621.47,"low":602.63,"close":619.66,"volume":1315400,"rsi_14":91.63,"sma_20":601.06,"sma_60":596.07,"sma_120":614.06},{"date":"2025-05-01","open":616.73,"high":627.27,"low":614.67,"close":615.43,"volume":1449900,"rsi_14":83.04,"sma_20":604.56,"sma_60":596.78,"sma_120":614.12},{"date":"2025-05-02","open":625.58,"high":628.88,"low":619.74,"close":623.82,"volume":1367300,"rsi_14":81.83,"sma_20":609.17,"sma_60":597.85,"sma_120":614.0},{"date":"2025-05-05","open":622.82,"high":633.53,"low":621.56,"close":624.31,"volume":1434100,"rsi_14":73.02,"sma_20":615.49,"sma_60":598.82,"sma_120":613.67},{"date":"2025-05-06","open":617.72,"high":626.02,"low":615.19,"close":618.75,"volume":905800,"rsi_14":53.57,"sma_20":619.77,"sma_60":599.3,"sma_120":613.21},{"date":"2025-05-07","open":618.8,"high":634.47,"low":618.8,"close":633.16,"volume":1650500,"rsi_14":76.81,"sma_20":624.27,"sma_60":600.08,"sma_120":612.76},{"date":"2025-05-08","open":635.52,"high":654.24,"low":633.33,"close":647.91,"volume":2059800,"rsi_14":81.21,"sma_20":628.38,"sma_60":601.49,"sma_120":612.42},{"date":"2025-05-09","open":647.1,"high":650.0,"low":641.98,"close":645.74,"volume":1158800,"rsi_14":76.08,"sma_20":631.35,"sma_60":602.81,"sma_120":612.0},{"date":"2025-05-12","open":656.72,"high":662.25,"low":646.77,"close":654.06,"volume":1842000,"rsi_14":85.7,"sma_20":635.74,"sma_60":604.95,"sma_120":611.7},{"date":"2025-05-13","open":652.22,"high":653.16,"low":643.62,"close":648.63,"volume":1560500,"rsi_14":74.26,"sma_20":639.09,"sma_60":606.4,"sma_120":611.46},{"date":"2025-05-14","open":647.84,"high":652.25,"low":643.99,"close":644.71,"volume":1947900,"rsi_14":68.69,"sma_20":641.62,"sma_60":607.74,"sma_120":611.27},{"date":"2025-05-15","open":646.18,"high":657.09,"low":644.04,"close":653.08,"volume":1548500,"rsi_14":79.91,"sma_20":645.42,"sma_60":609.12,"sma_120":611.43},{"date":"2025-05-16","open":664.44,"high":664.44,"low":653.95,"close":661.94,"volume":1555200,"rsi_14":77.76,"sma_20":649.27,"sma_60":611.54,"sma_120":611.61},{"date":"2025-05-19","open":658.17,"high":666.6,"low":654.95,"close":662.51,"volume":1327800,"rsi_14":69.39,"sma_20":653.12,"sma_60":615.2,"sma_120":611.56},{"date":"2025-05-20","open":657.1,"high":663.14,"low":654.98,"close":662.81,"volume":1047500,"rsi_14":73.85,"sma_20":657.57,"sma_60":619.05,"sma_120":611.84},{"date":"2025-05-21","open":660.42,"high":662.72,"low":651.4,"close":651.77,"volume":1478800,"rsi_14":47.02,"sma_20":659.45,"sma_60":622.93,"sma_120":612.07},{"date":"2025-05-22","open":654.26,"high":662.21,"low":650.8,"close":657.78,"volume":2301200,"rsi_14":61.71,"sma_20":660.44,"sma_60":625.28,"sma_120":612.31},{"date":"2025-05-23","open":711.04,"high":725.04,"low":705.11,"close":711.17,"volume":5327700,"rsi_14":87.53,"sma_20":667.05,"sma_60":630.02,"sma_120":613.03},{"date":"2025-05-27","open":715.49,"high":742.6,"low":713.46,"close":742.6,"volume":4079800,"rsi_14":90.11,"sma_20":675.99,"sma_60":635.5,"sma_120":613.96},{"date":"2025-05-28","open":742.64,"high":749.33,"low":741.65,"close":745.06,"volume":2504600,"rsi_14":89.51,"sma_20":685.72,"sma_60":640.85,"sma_120":614.98},{"date":"2025-05-29","open":750.05,"high":750.05,"low":737.52,"close":747.8,"volume":1589700,"rsi_14":89.72,"sma_20":696.13,"sma_60":646.27,"sma_120":616.01},{"date":"2025-05-30","open":750.54,"high":751.55,"low":737.97,"close":744.09,"volume":2887100,"rsi_14":86.69,"sma_20":705.31,"sma_60":651.76,"sma_120":616.84},{"date":"2025-06-02","open":741.21,"high":755.56,"low":739.03,"close":755.47,"volume":1870000,"rsi_14":96.67,"sma_20":714.75,"sma_60":657.73,"sma_120":617.83},{"date":"2025-06-03","open":753.34,"high":758.53,"low":748.72,"close":755.14,"volume":1526800,"rsi_14":96.18,"sma_20":724.1,"sma_60":664.24,"sma_120":618.83},{"date":"2025-06-04","open":752.84,"high":758.5,"low":752.52,"close":757.27,"volume":1280800,"rsi_14":92.56,"sma_20":733.64,"sma_60":670.33,"sma_120":619.85},{"date":"2025-06-05","open":756.54,"high":763.82,"low":754.3,"close":757.1,"volume":1242200,"rsi_14":81.67,"sma_20":744.27,"sma_60":676.0,"sma_120":620.86},{"date":"2025-06-06","open":760.56,"high":762.25,"low":754.76,"close":761.98,"volume":1475300,"rsi_14":83.42,"sma_20":754.79,"sma_60":681.2,"sma_120":621.72},{"date":"2025-06-09","open":760.63,"high":762.39,"low":753.15,"close":754.87,"volume":1342400,"rsi_14":61.91,"sma_20":759.2,"sma_60":685.86,"sma_120":622.5},{"date":"2025-06-10","open":752.87,"high":756.65,"low":744.72,"close":752.62,"volume":1422900,"rsi_14":65.09,"sma_20":760.21,"sma_60":690.64,"sma_120":623.4},{"date":"2025-06-11","open":749.37,"high":755.93,"low":745.14,"close":755.23,"volume":1276500,"rsi_14":49.39,"sma_20":761.24,"sma_60":695.35,"sma_120":624.19},{"date":"2025-06-12","open":753.85,"high":761.18,"low":753.85,"close":756.67,"volume":1300200,"rsi_14":53.72,"sma_20":762.13,"sma_60":699.96,"sma_120":624.94},{"date":"2025-06-13","open":749.29,"high":753.51,"low":742.98,"close":744.6,"volume":1148000,"rsi_14":29.26,"sma_20":762.18,"sma_60":704.31,"sma_120":625.83},{"date":"2025-06-16","open":752.34,"high":760.34,"low":748.14,"close":758.52,"volume":1428900,"rsi_14":51.6,"sma_20":762.49,"sma_60":708.84,"sma_120":626.93},{"date":"2025-06-17","open":758.9,"high":760.06,"low":752.17,"close":755.38,"volume":1344500,"rsi_14":42.25,"sma_20":762.52,"sma_60":713.25,"sma_120":627.96},{"date":"2025-06-18","open":752.88,"high":756.06,"low":741.04,"close":745.44,"volume":2223400,"rsi_14":39.61,"sma_20":761.32,"sma_60":717.51,"sma_120":628.95},{"date":"2025-06-20","open":751.19,"high":752.9,"low":745.65,"close":751.67,"volume":2709400,"rsi_14":49.04,"sma_20":760.77,"sma_60":721.5,"sma_120":629.93},{"date":"2025-06-23","open":750.22,"high":755.48,"low":745.01,"close":753.06,"volume":1223300,"rsi_14":47.74,"sma_20":759.87,"sma_60":725.04,"sma_120":630.91},{"date":"2025-06-24","open":759.57,"high":761.54,"low":748.7,"close":749.58,"volume":1900400,"rsi_14":42.94,"sma_20":759.34,"sma_60":728.53,"sma_120":631.93},{"date":"2025-06-25","open":748.63,"high":750.17,"low":741.71,"close":748.43,"volume":1531100,"rsi_14":54.88,"sma_20":758.92,"sma_60":731.7,"sma_120":633.01},{"date":"2025-06-26","open":749.93,"high":763.75,"low":749.09,"close":763.24,"volume":1420100,"rsi_14":55.88,"sma_20":759.73,"sma_60":735.56,"sma_120":634.23},{"date":"2025-06-27","open":761.56,"high":777.42,"low":761.56,"close":766.91,"volume":2051800,"rsi_14":64.17,"sma_20":760.76,"sma_60":739.67,"sma_120":635.52},{"date":"2025-06-30","open":772.78,"high":780.66,"low":769.43,"close":777.83,"volume":1946900,"rsi_14":88.88,"sma_20":764.11,"sma_60":743.87,"sma_120":636.85},{"date":"2025-07-01","open":778.88,"high":780.76,"low":756.28,"close":769.91,"volume":1923800,"rsi_14":71.04,"sma_20":765.26,"sma_60":747.5,"sma_120":638.15},{"date":"2025-07-02","open":764.27,"high":765.68,"low":756.38,"close":764.07,"volume":1493000,"rsi_14":61.52,"sma_20":766.14,"sma_60":750.92,"sma_120":639.48},{"date":"2025-07-03","open":767.89,"high":774.78,"low":767.02,"close":770.92,"volume":823000,"rsi_14":70.85,"sma_20":768.71,"sma_60":754.56,"sma_120":640.78},{"date":"2025-07-07","open":770.56,"high":778.32,"low":769.07,"close":773.86,"volume":1296000,"rsi_14":74.02,"sma_20":770.95,"sma_60":758.67,"sma_120":642.12},{"date":"2025-07-08","open":774.81,"high":774.85,"low":766.18,"close":771.75,"volume":1437600,"rsi_14":60.58,"sma_20":772.84,"sma_60":762.5,"sma_120":643.53},{"date":"2025-07-09","open":772.93,"high":773.26,"low":756.52,"close":760.01,"volume":1486200,"rsi_14":42.87,"sma_20":773.89,"sma_60":764.14,"sma_120":644.75},{"date":"2025-07-10","open":759.89,"high":761.43,"low":736.85,"close":739.59,"volume":1783700,"rsi_14":16.93,"sma_20":773.45,"sma_60":764.09,"sma_120":645.82},{"date":"2025-07-11","open":737.27,"high":743.51,"low":735.24,"close":739.59,"volume":1047800,"rsi_14":19.62,"sma_20":771.81,"sma_60":763.95,"sma_120":647.0},{"date":"2025-07-14","open":741.26,"high":750.43,"low":739.2,"close":744.39,"volume":1114900,"rsi_14":29.85,"sma_20":769.48,"sma_60":763.8,"sma_120":648.25},{"date":"2025-07-15","open":742.57,"high":746.12,"low":734.64,"close":737.66,"volume":1452400,"rsi_14":15.86,"sma_20":766.31,"sma_60":763.64,"sma_120":649.4},{"date":"2025-07-16","open":743.45,"high":743.45,"low":734.14,"close":742.38,"volume":1263100,"rsi_14":18.84,"sma_20":762.9,"sma_60":763.31,"sma_120":650.58},{"date":"2025-07-17","open":740.89,"high":748.05,"low":740.59,"close":746.98,"volume":1071300,"rsi_14":26.63,"sma_20":760.64,"sma_60":762.95,"sma_120":651.9},{"date":"2025-07-18","open":754.75,"high":754.75,"low":742.5,"close":744.27,"volume":1509400,"rsi_14":32.1,"sma_20":758.44,"sma_60":762.59,"sma_120":653.2},{"date":"2025-07-21","open":745.61,"high":759.4,"low":743.16,"close":755.21,"volume":1411800,"rsi_14":72.64,"sma_20":756.15,"sma_60":762.34,"sma_120":654.52},{"date":"2025-07-22","open":758.92,"high":762.55,"low":751.85,"close":758.26,"volume":1027400,"rsi_14":74.87,"sma_20":754.53,"sma_60":762.25,"sma_120":655.92},{"date":"2025-07-23","open":757.28,"high":769.42,"low":751.09,"close":767.38,"volume":1939600,"rsi_14":77.46,"sma_20":754.59,"sma_60":762.61,"sma_120":657.46},{"date":"2025-07-24","open":769.36,"high":775.46,"low":766.67,"close":772.53,"volume":1379900,"rsi_14":93.27,"sma_20":757.91,"sma_60":763.28,"sma_120":658.94},{"date":"2025-07-25","open":774.21,"high":781.72,"low":771.83,"close":777.22,"volume":1406400,"rsi_14":93.27,"sma_20":761.71,"sma_60":764.02,"sma_120":660.49},{"date":"2025-07-28","open":776.31,"high":791.61,"low":774.3,"close":789.86,"volume":1933200,"rsi_14":94.39,"sma_20":766.3,"sma_60":765.13,"sma_120":662.15},{"date":"2025-07-29","open":795.36,"high":798.77,"low":785.82,"close":797.2,"volume":1693800,"rsi_14":100.0,"sma_20":772.33,"sma_60":766.91,"sma_120":663.95},{"date":"2025-07-30","open":795.74,"high":804.47,"low":791.88,"close":798.23,"volume":1606400,"rsi_14":100.0,"sma_20":777.99,"sma_60":768.25,"sma_120":665.79},{"date":"2025-07-31","open":798.0,"high":798.0,"low":775.05,"close":776.23,"volume":1779100,"rsi_14":64.59,"sma_20":780.96,"sma_60":768.96,"sma_120":667.43},{"date":"2025-08-01","open":777.23,"high":778.44,"low":763.59,"close":767.35,"volume":1490100,"rsi_14":50.12,"sma_20":783.31,"sma_60":769.7,"sma_120":669.08},{"date":"2025-08-04","open":775.29,"high":781.58,"low":772.45,"close":775.97,"volume":1484400,"rsi_14":52.77,"sma_20":785.42,"sma_60":770.53,"sma_120":670.75},{"date":"2025-08-05","open":776.51,"high":785.09,"low":759.21,"close":760.55,"volume":1257800,"rsi_14":39.17,"sma_20":785.67,"sma_60":770.78,"sma_120":672.29},{"date":"2025-08-06","open":765.09,"high":770.83,"low":757.0,"close":770.63,"volume":1154700,"rsi_14":37.06,"sma_20":786.01,"sma_60":771.5,"sma_120":673.99},{"date":"2025-08-07","open":774.6,"high":777.36,"low":743.51,"close":752.97,"volume":1435900,"rsi_14":23.59,"sma_20":784.06,"sma_60":771.66,"sma_120":675.48},{"date":"2025-08-08","open":751.88,"high":753.83,"low":738.78,"close":740.51,"volume":1670200,"rsi_14":19.66,"sma_20":782.21,"sma_60":771.28,"sma_120":676.84},{"date":"2025-08-11","open":739.14,"high":742.04,"low":694.71,"close":698.08,"volume":3195300,"rsi_14":16.19,"sma_20":775.75,"sma_60":769.74,"sma_120":677.91},{"date":"2025-08-12","open":699.12,"high":706.37,"low":691.13,"close":705.39,"volume":2146000,"rsi_14":22.82,"sma_20":766.49,"sma_60":767.37,"sma_120":679.01},{"date":"2025-08-13","open":705.39,"high":709.41,"low":695.98,"close":703.64,"volume":1602400,"rsi_14":16.24,"sma_20":757.08,"sma_60":765.04,"sma_120":680.13},{"date":"2025-08-14","open":703.92,"high":707.86,"low":698.11,"close":702.58,"volume":1241000,"rsi_14":18.75,"sma_20":748.59,"sma_60":762.9,"sma_120":681.35},{"date":"2025-08-15","open":704.26,"high":711.92,"low":699.48,"close":708.61,"volume":1751700,"rsi_14":15.04,"sma_20":741.9,"sma_60":760.82,"sma_120":682.61},{"date":"2025-08-18","open":708.97,"high":713.36,"low":706.74,"close":709.08,"volume":1628800,"rsi_14":19.3,"sma_20":735.56,"sma_60":758.69,"sma_120":683.97},{"date":"2025-08-19","open":706.97,"high":710.95,"low":690.85,"close":693.08,"volume":2582100,"rsi_14":18.4,"sma_20":728.78,"sma_60":756.28,"sma_120":684.62},{"date":"2025-08-20","open":696.0,"high":697.1,"low":687.8,"close":691.22,"volume":2096200,"rsi_14":40.05,"sma_20":721.36,"sma_60":753.81,"sma_120":685.45},{"date":"2025-08-21","open":689.11,"high":693.05,"low":684.97,"close":689.85,"volume":2511500,"rsi_14":22.77,"sma_20":714.17,"sma_60":751.82,"sma_120":686.17},{"date":"2025-08-22","open":647.57,"high":662.79,"low":635.23,"close":655.15,"volume":6368800,"rsi_14":10.56,"sma_20":706.67,"sma_60":749.57,"sma_120":686.69},{"date":"2025-08-25","open":657.45,"high":662.83,"low":648.31,"close":649.51,"volume":2201500,"rsi_14":9.83,"sma_20":699.91,"sma_60":746.56,"sma_120":687.2},{"date":"2025-08-26","open":650.54,"high":658.86,"low":649.0,"close":652.06,"volume":3762900,"rsi_14":4.82,"sma_20":694.77,"sma_60":743.52,"sma_120":687.56},{"date":"2025-08-27","open":654.3,"high":656.8,"low":646.94,"close":655.65,"volume":1690200,"rsi_14":9.34,"sma_20":689.65,"sma_60":740.63,"sma_120":688.05},{"date":"2025-08-28","open":656.13,"high":666.97,"low":654.47,"close":660.62,"volume":2071100,"rsi_14":20.32,"sma_20":685.11,"sma_60":737.72,"sma_120":688.56},{"date":"2025-08-29","open":660.62,"high":666.1,"low":656.82,"close":659.44,"volume":1594100,"rsi_14":20.57,"sma_20":680.51,"sma_60":734.85,"sma_120":689.3},{"date":"2025-09-02","open":647.83,"high":657.13,"low":647.65,"close":654.48,"volume":1679900,"rsi_14":19.3,"sma_20":675.27,"sma_60":731.73,"sma_120":689.94},{"date":"2025-09-03","open":657.75,"high":662.32,"low":650.85,"close":661.1,"volume":1986900,"rsi_14":60.09,"sma_20":670.9,"sma_60":728.41,"sma_120":690.6},{"date":"2025-09-04","open":657.46,"high":664.19,"low":651.75,"close":660.71,"volume":1719100,"rsi_14":73.09,"sma_20":667.75,"sma_60":724.98,"sma_120":691.34},{"date":"2025-09-05","open":664.6,"high":669.32,"low":659.68,"close":665.19,"volume":1614100,"rsi_14":75.08,"sma_20":664.96,"sma_60":721.39,"sma_120":691.97},{"date":"2025-09-08","open":668.91,"high":671.7,"low":660.39,"close":664.06,"volume":1558700,"rsi_14":67.74,"sma_20":664.17,"sma_60":717.68,"sma_120":692.56},{"date":"2025-09-09","open":661.72,"high":666.06,"low":657.22,"close":663.28,"volume":1254900,"rsi_14":56.81,"sma_20":665.31,"sma_60":713.66,"sma_120":693.17},{"date":"2025-09-10","open":661.8,"high":662.4,"low":645.94,"close":648.82,"volume":2789400,"rsi_14":33.82,"sma_20":665.85,"sma_60":709.03,"sma_120":693.63},{"date":"2025-09-11","open":652.8,"high":658.83,"low":649.46,"close":653.03,"volume":2201300,"rsi_14":47.73,"sma_20":665.55,"sma_60":704.09,"sma_120":694.15},{"date":"2025-09-12","open":650.99,"high":652.91,"low":637.99,"close":638.7,"volume":2202100,"rsi_14":21.85,"sma_20":664.31,"sma_60":699.34,"sma_120":694.51},{"date":"2025-09-15","open":640.02,"high":645.24,"low":633.0,"close":643.94,"volume":2186900,"rsi_14":31.21,"sma_20":662.42,"sma_60":694.95,"sma_120":694.85},{"date":"2025-09-16","open":644.45,"high":647.68,"low":637.15,"close":643.91,"volume":1578400,"rsi_14":23.52,"sma_20":661.11,"sma_60":690.65,"sma_120":695.13},{"date":"2025-09-17","open":646.27,"high":658.48,"low":645.1,"close":655.17,"volume":1861000,"rsi_14":41.16,"sma_20":660.27,"sma_60":686.65,"sma_120":695.55},{"date":"2025-09-18","open":659.52,"high":685.52,"low":657.99,"close":667.31,"volume":3006800,"rsi_14":53.26,"sma_20":660.31,"sma_60":683.14,"sma_120":696.06},{"date":"2025-09-19","open":685.0,"high":692.06,"low":675.22,"close":680.12,"volume":4226700,"rsi_14":76.08,"sma_20":661.39,"sma_60":680.17,"sma_120":696.81},{"date":"2025-09-22","open":678.75,"high":697.08,"low":677.78,"close":694.13,"volume":2403400,"rsi_14":79.44,"sma_20":663.66,"sma_60":678.17,"sma_120":697.56},{"date":"2025-09-23","open":691.86,"high":694.57,"low":686.35,"close":691.25,"volume":2400000,"rsi_14":95.02,"sma_20":666.59,"sma_60":677.27,"sma_120":698.29},{"date":"2025-09-24","open":695.73,"high":695.73,"low":681.15,"close":686.91,"volume":1727800,"rsi_14":87.39,"sma_20":669.93,"sma_60":676.85,"sma_120":698.92},{"date":"2025-09-25","open":683.75,"high":687.9,"low":675.78,"close":684.83,"volume":1548000,"rsi_14":84.37,"sma_20":673.46,"sma_60":676.22,"sma_120":699.72},{"date":"2025-09-26","open":684.84,"high":692.06,"low":682.39,"close":690.34,"volume":1480500,"rsi_14":82.7,"sma_20":677.67,"sma_60":675.7,"sma_120":700.87},{"date":"2025-09-29","open":692.11,"high":695.98,"low":683.63,"close":686.81,"volume":1816500,"rsi_14":71.59,"sma_20":682.44,"sma_60":675.12,"sma_120":702.04},{"date":"2025-09-30","open":689.12,"high":694.16,"low":672.41,"close":675.17,"volume":2378600,"rsi_14":44.37,"sma_20":686.18,"sma_60":674.19,"sma_120":703.2},{"date":"2025-10-01","open":672.13,"high":678.41,"low":666.44,"close":671.79,"volume":2151600,"rsi_14":16.53,"sma_20":688.6,"sma_60":673.26,"sma_120":703.91},{"date":"2025-10-02","open":669.1,"high":675.21,"low":660.78,"close":674.13,"volume":2289100,"rsi_14":23.92,"sma_20":689.78,"sma_60":672.61,"sma_120":704.79},{"date":"2025-10-03","open":669.38,"high":680.56,"low":669.38,"close":672.23,"volume":1293900,"rsi_14":25.84,"sma_20":689.73,"sma_60":672.03,"sma_120":705.56},{"date":"2025-10-06","open":659.46,"high":668.5,"low":650.86,"close":662.49,"volume":2538400,"rsi_14":20.64,"sma_20":686.14,"sma_60":671.98,"sma_120":706.21},{"date":"2025-10-07","open":663.31,"high":664.11,"low":646.92,"close":650.53,"volume":1597800,"rsi_14":5.25,"sma_20":682.02,"sma_60":672.01,"sma_120":706.75},{"date":"2025-10-08","open":652.09,"high":656.47,"low":647.8,"close":650.34,"volume":1699800,"rsi_14":5.67,"sma_20":680.18,"sma_60":671.98,"sma_120":707.33},{"date":"2025-10-09","open":648.78,"high":651.75,"low":637.05,"close":638.79,"volume":1698300,"rsi_14":5.68,"sma_20":676.01,"sma_60":671.67,"sma_120":707.84},{"date":"2025-10-10","open":639.27,"high":646.97,"low":635.14,"close":635.69,"volume":3059300,"rsi_14":5.72,"sma_20":670.92,"sma_60":670.97,"sma_120":708.47},{"date":"2025-10-13","open":637.09,"high":650.23,"low":636.53,"close":649.45,"volume":1344900,"rsi_14":26.35,"sma_20":666.28,"sma_60":670.38,"sma_120":709.08},{"date":"2025-10-14","open":639.68,"high":654.43,"low":638.33,"close":650.92,"volume":1243700,"rsi_14":29.4,"sma_20":663.16,"sma_60":670.15,"sma_120":709.61},{"date":"2025-10-15","open":650.86,"high":651.17,"low":641.61,"close":646.49,"volume":1693000,"rsi_14":32.76,"sma_20":660.66,"sma_60":669.84,"sma_120":709.94},{"date":"2025-10-16","open":652.95,"high":653.14,"low":636.63,"close":640.84,"volume":1248000,"rsi_14":37.91,"sma_20":657.7,"sma_60":669.26,"sma_120":710.15},{"date":"2025-10-17","open":641.42,"high":655.98,"low":640.7,"close":655.11,"volume":1812900,"rsi_14":54.37,"sma_20":655.15,"sma_60":668.76,"sma_120":710.52},{"date":"2025-10-20","open":656.98,"high":662.51,"low":652.23,"close":658.45,"volume":1205800,"rsi_14":71.37,"sma_20":654.08,"sma_60":668.49,"sma_120":710.89},{"date":"2025-10-21","open":659.35,"high":670.45,"low":654.72,"close":668.63,"volume":1201600,"rsi_14":81.02,"sma_20":655.7,"sma_60":668.58,"sma_120":711.3},{"date":"2025-10-22","open":667.8,"high":675.99,"low":664.06,"close":664.4,"volume":1272000,"rsi_14":67.16,"sma_20":657.12,"sma_60":669.1,"sma_120":711.71},{"date":"2025-10-23","open":665.08,"high":674.51,"low":663.2,"close":671.28,"volume":1474300,"rsi_14":70.79,"sma_20":660.4,"sma_60":669.71,"sma_120":712.11},{"date":"2025-10-24","open":677.76,"high":681.46,"low":673.76,"close":676.6,"volume":1027700,"rsi_14":80.19,"sma_20":664.53,"sma_60":670.99,"sma_120":712.55},{"date":"2025-10-27","open":680.44,"high":682.62,"low":670.86,"close":676.9,"volume":1318200,"rsi_14":90.5,"sma_20":667.3,"sma_60":672.1,"sma_120":713.04},{"date":"2025-10-28","open":678.23,"high":682.36,"low":671.81,"close":672.48,"volume":1103300,"rsi_14":75.06,"sma_20":669.48,"sma_60":673.06,"sma_120":713.38},{"date":"2025-10-29","open":661.24,"high":663.26,"low":642.93,"close":649.81,"volume":1990900,"rsi_14":41.99,"sma_20":669.65,"sma_60":672.97,"sma_120":713.39},{"date":"2025-10-30","open":646.88,"high":659.6,"low":646.3,"close":649.95,"volume":1435200,"rsi_14":28.75,"sma_20":670.27,"sma_60":672.58,"sma_120":713.43},{"date":"2025-10-31","open":649.77,"high":665.51,"low":647.58,"close":661.21,"volume":1585500,"rsi_14":46.87,"sma_20":671.04,"sma_60":671.97,"sma_120":713.49},{"date":"2025-11-03","open":662.91,"high":670.69,"low":654.29,"close":669.77,"volume":1270500,"rsi_14":48.56,"sma_20":671.92,"sma_60":671.24,"sma_120":713.67},{"date":"2025-11-04","open":669.77,"high":669.77,"low":647.33,"close":654.15,"volume":1542700,"rsi_14":32.17,"sma_20":671.76,"sma_60":670.21,"sma_120":713.75},{"date":"2025-11-05","open":650.61,"high":656.3,"low":647.51,"close":649.1,"volume":1467100,"rsi_14":29.48,"sma_20":670.26,"sma_60":668.95,"sma_120":713.72},{"date":"2025-11-06","open":642.83,"high":653.1,"low":634.48,"close":647.43,"volume":1866300,"rsi_14":30.72,"sma_20":668.28,"sma_60":667.68,"sma_120":713.6},{"date":"2025-11-07","open":647.54,"high":648.39,"low":627.45,"close":642.69,"volume":1697700,"rsi_14":42.43,"sma_20":665.36,"sma_60":666.25,"sma_120":713.43},{"date":"2025-11-10","open":643.37,"high":648.07,"low":639.29,"close":647.06,"volume":1530500,"rsi_14":47.19,"sma_20":662.15,"sma_60":664.78,"sma_120":713.3},{"date":"2025-11-11","open":646.82,"high":651.23,"low":642.64,"close":648.1,"volume":1150100,"rsi_14":34.04,"sma_20":659.41,"sma_60":663.65,"sma_120":713.27},{"date":"2025-11-12","open":649.26,"high":655.23,"low":645.53,"close":653.04,"volume":1575200,"rsi_14":27.65,"sma_20":658.34,"sma_60":662.88,"sma_120":713.23},{"date":"2025-11-13","open":649.28,"high":656.29,"low":642.83,"close":643.93,"volume":1779300,"rsi_14":33.48,"sma_20":658.2,"sma_60":662.06,"sma_120":712.67},{"date":"2025-11-14","open":644.39,"high":660.49,"low":638.24,"close":656.12,"volume":1438300,"rsi_14":59.21,"sma_20":657.64,"sma_60":661.28,"sma_120":711.94},{"date":"2025-11-17","open":656.22,"high":657.69,"low":637.39,"close":639.84,"volume":1441500,"rsi_14":42.8,"sma_20":655.87,"sma_60":660.63,"sma_120":711.06},{"date":"2025-11-18","open":649.57,"high":655.71,"low":638.03,"close":643.56,"volume":2437200,"rsi_14":50.84,"sma_20":653.83,"sma_60":660.13,"sma_120":710.18},{"date":"2025-11-19","open":642.42,"high":650.57,"low":639.73,"close":644.44,"volume":1288100,"rsi_14":47.27,"sma_20":653.06,"sma_60":659.91,"sma_120":709.34},{"date":"2025-11-20","open":647.41,"high":658.23,"low":631.38,"close":631.38,"volume":2516600,"rsi_14":36.1,"sma_20":652.01,"sma_60":659.68,"sma_120":708.3},{"date":"2025-11-21","open":663.24,"high":675.79,"low":653.24,"close":656.85,"volume":3802200,"rsi_14":52.36,"sma_20":652.63,"sma_60":660.27,"sma_120":707.48},{"date":"2025-11-24","open":659.06,"high":664.64,"low":641.0,"close":647.02,"volume":3184200,"rsi_14":51.9,"sma_20":652.63,"sma_60":660.23,"sma_120":706.55},{"date":"2025-11-25","open":645.76,"high":652.21,"low":634.26,"close":641.91,"volume":1921900,"rsi_14":40.45,"sma_20":652.32,"sma_60":660.04,"sma_120":705.58},{"date":"2025-11-26","open":641.28,"high":645.69,"low":613.93,"close":623.15,"volume":2283300,"rsi_14":39.14,"sma_20":650.5,"sma_60":659.49,"sma_120":704.42},{"date":"2025-11-28","open":623.15,"high":628.89,"low":620.55,"close":628.06,"volume":872900,"rsi_14":44.36,"sma_20":652.64,"sma_60":663.8,"sma_120":703.35},{"date":"2025-12-01","open":623.13,"high":629.86,"low":621.18,"close":625.62,"volume":1864900,"rsi_14":41.6,"sma_20":650.84,"sma_60":663.13,"sma_120":702.28},{"date":"2025-12-02","open":626.38,"high":629.7,"low":618.06,"close":629.59,"volume":1537300,"rsi_14":42.91,"sma_20":648.82,"sma_60":662.55,"sma_120":701.23},{"date":"2025-12-03","open":624.87,"high":641.94,"low":623.92,"close":641.53,"volume":1778900,"rsi_14":45.82,"sma_20":648.18,"sma_60":662.19,"sma_120":700.26},{"date":"2025-12-04","open":642.43,"high":659.0,"low":641.36,"close":656.78,"volume":2174200,"rsi_14":54.47,"sma_20":648.57,"sma_60":662.32,"sma_120":699.52},{"date":"2025-12-05","open":658.17,"high":670.17,"low":657.24,"close":667.23,"volume":2356400,"rsi_14":53.91,"sma_20":649.57,"sma_60":662.56,"sma_120":698.75},{"date":"2025-12-08","open":664.67,"high":665.4,"low":647.53,"close":650.01,"volume":1878900,"rsi_14":53.55,"sma_20":649.94,"sma_60":662.75,"sma_120":697.87},{"date":"2025-12-09","open":647.21,"high":654.49,"low":644.29,"close":649.52,"volume":1386700,"rsi_14":52.13,"sma_20":650.06,"sma_60":662.84,"sma_120":697.06},{"date":"2025-12-10","open":647.74,"high":663.07,"low":646.55,"close":656.14,"volume":1596400,"rsi_14":54.02,"sma_20":650.47,"sma_60":663.05,"sma_120":696.26},{"date":"2025-12-11","open":653.17,"high":671.89,"low":651.67,"close":669.59,"volume":2815300,"rsi_14":63.09,"sma_20":651.3,"sma_60":663.29,"sma_120":695.56},{"date":"2025-12-12","open":672.94,"high":674.72,"low":660.53,"close":664.55,"volume":1940900,"rsi_14":53.07,"sma_20":652.34,"sma_60":663.24,"sma_120":694.85},{"date":"2025-12-15","open":663.67,"high":664.99,"low":646.82,"close":648.38,"volume":1707100,"rsi_14":50.51,"sma_20":651.95,"sma_60":662.71,"sma_120":694.01},{"date":"2025-12-16","open":648.17,"high":665.13,"low":642.05,"close":662.99,"volume":1775000,"rsi_14":57.46,"sma_20":653.12,"sma_60":662.18,"sma_120":693.16},{"date":"2025-12-17","open":664.65,"high":669.79,"low":653.89,"close":654.5,"volume":2237300,"rsi_14":61.96,"sma_20":653.67,"sma_60":661.57,"sma_120":692.22},{"date":"2025-12-18","open":657.44,"high":670.11,"low":655.22,"close":662.53,"volume":2040200,"rsi_14":62.85,"sma_20":654.59,"sma_60":661.16,"sma_120":691.25},{"date":"2025-12-19","open":661.46,"high":669.18,"low":659.12,"close":664.92,"volume":4555500,"rsi_14":64.65,"sma_20":656.28,"sma_60":660.82,"sma_120":690.37},{"date":"2025-12-22","open":668.8,"high":672.8,"low":664.62,"close":668.79,"volume":1184300,"rsi_14":64.63,"sma_20":656.88,"sma_60":660.46,"sma_120":689.57},{"date":"2025-12-23","open":665.26,"high":669.58,"low":660.07,"close":667.74,"volume":954300,"rsi_14":60.64,"sma_20":657.93,"sma_60":660.14,"sma_120":688.7},{"date":"2025-12-24","open":666.28,"high":670.07,"low":665.65,"close":668.42,"volume":334100,"rsi_14":55.36,"sma_20":659.27,"sma_60":660.02,"sma_120":687.82},{"date":"2025-12-26","open":667.93,"high":671.69,"low":666.83,"close":670.12,"volume":555000,"rsi_14":51.45,"sma_20":661.64,"sma_60":659.99,"sma_120":686.96},{"date":"2025-12-29","open":666.41,"high":672.12,"low":664.62,"close":667.75,"volume":885900,"rsi_14":60.44,"sma_20":663.64,"sma_60":659.89,"sma_120":686.19},{"date":"2025-12-30","open":665.18,"high":667.86,"low":662.25,"close":663.52,"volume":1192200,"rsi_14":57.89,"sma_20":665.55,"sma_60":659.74,"sma_120":685.55},{"date":"2025-12-31","open":661.67,"high":663.44,"low":655.92,"close":656.13,"volume":948500,"rsi_14":49.99,"sma_20":666.89,"sma_60":659.63,"sma_120":684.85},{"date":"2026-01-02","open":654.32,"high":655.7,"low":616.32,"close":623.48,"volume":2738700,"rsi_14":28.79,"sma_20":665.98,"sma_60":659.18,"sma_120":683.83},{"date":"2026-01-05","open":623.48,"high":633.44,"low":613.81,"close":627.82,"volume":2170700,"rsi_14":32.99,"sma_20":664.52,"sma_60":658.8,"sma_120":682.91},{"date":"2026-01-06","open":624.21,"high":643.07,"low":621.76,"close":641.05,"volume":2564200,"rsi_14":46.51,"sma_20":663.2,"sma_60":658.83,"sma_120":682.06},{"date":"2026-01-07","open":643.82,"high":651.0,"low":639.46,"close":644.96,"volume":1396400,"rsi_14":40.45,"sma_20":662.94,"sma_60":658.99,"sma_120":681.2},{"date":"2026-01-08","open":634.51,"high":651.56,"low":632.68,"close":646.55,"volume":1651400,"rsi_14":45.45,"sma_20":662.79,"sma_60":658.94,"sma_120":680.38},{"date":"2026-01-09","open":645.47,"high":647.71,"low":631.13,"close":641.94,"volume":1304600,"rsi_14":37.23,"sma_20":662.02,"sma_60":658.77,"sma_120":679.42},{"date":"2026-01-12","open":635.2,"high":638.03,"low":623.82,"close":630.57,"volume":1601200,"rsi_14":31.14,"sma_20":659.99,"sma_60":658.48,"sma_120":678.33},{"date":"2026-01-13","open":627.26,"high":632.38,"low":599.76,"close":600.64,"volume":2656800,"rsi_14":21.18,"sma_20":656.71,"sma_60":657.79,"sma_120":676.92},{"date":"2026-01-14","open":586.46,"high":588.12,"low":552.39,"close":562.26,"volume":4834000,"rsi_14":16.17,"sma_20":652.31,"sma_60":656.21,"sma_120":675.15},{"date":"2026-01-15","open":561.44,"high":566.96,"low":547.4,"close":550.33,"volume":3405000,"rsi_14":14.69,"sma_20":646.57,"sma_60":654.37,"sma_120":673.23},{"date":"2026-01-16","open":548.54,"high":549.75,"low":531.0,"close":541.11,"volume":4773156,"rsi_14":16.87,"sma_20":643.75,"sma_60":657.41,"sma_120":702.61},{"date":"2026-01-20","open":533.64,"high":536.77,"low":522.7,"close":524.9,"volume":3588800,"rsi_14":12.14,"sma_20":633.8,"sma_60":649.85,"sma_120":668.83},{"date":"2026-01-21","open":527.92,"high":533.3,"low":516.7,"close":520.9,"volume":2643600,"rsi_14":12.16,"sma_20":626.48,"sma_60":647.3,"sma_120":666.49},{"date":"2026-01-22","open":522.8,"high":544.05,"low":522.8,"close":543.49,"volume":3228300,"rsi_14":22.27,"sma_20":620.1,"sma_60":645.04,"sma_120":664.52},{"date":"2026-01-23","open":542.63,"high":560.24,"low":541.53,"close":559.64,"volume":3274000,"rsi_14":32.78,"sma_20":614.59,"sma_60":643.05,"sma_120":662.77},{"date":"2026-01-26","open":559.83,"high":565.02,"low":557.38,"close":557.47,"volume":2111600,"rsi_14":30.83,"sma_20":608.94,"sma_60":641.1,"sma_120":660.92},{"date":"2026-01-27","open":556.28,"high":557.27,"low":533.22,"close":541.22,"volume":2459200,"rsi_14":23.35,"sma_20":602.38,"sma_60":639.25,"sma_120":659.07},{"date":"2026-01-28","open":544.56,"high":548.76,"low":533.23,"close":534.57,"volume":2261400,"rsi_14":20.98,"sma_20":595.61,"sma_60":637.3,"sma_120":657.07},{"date":"2026-01-29","open":508.53,"high":509.78,"low":487.95,"close":499.13,"volume":5915400,"rsi_14":17.14,"sma_20":587.26,"sma_60":634.55,"sma_120":654.93},{"date":"2026-01-30","open":497.66,"high":502.23,"low":492.85,"close":495.1,"volume":3885500,"rsi_14":17.27,"sma_20":579.09,"sma_60":631.6,"sma_120":652.86},{"date":"2026-02-02","open":496.58,"high":498.77,"low":482.89,"close":483.39,"volume":2880600,"rsi_14":17.25,"sma_20":571.97,"sma_60":628.71,"sma_120":651.04},{"date":"2026-02-03","open":464.91,"high":466.39,"low":423.99,"close":430.76,"volume":7569100,"rsi_14":15.66,"sma_20":561.99,"sma_60":625.02,"sma_120":648.72},{"date":"2026-02-04","open":424.66,"high":447.04,"low":407.96,"close":442.23,"volume":6971000,"rsi_14":22.78,"sma_20":551.91,"sma_60":621.56,"sma_120":646.52},{"date":"2026-02-05","open":445.06,"high":456.89,"low":427.84,"close":431.58,"volume":5211300,"rsi_14":22.91,"sma_20":541.1,"sma_60":617.99,"sma_120":644.23},{"date":"2026-02-06","open":433.77,"high":444.57,"low":432.06,"close":440.37,"volume":3645600,"rsi_14":26.97,"sma_20":530.65,"sma_60":614.5,"sma_120":641.97},{"date":"2026-02-09","open":435.31,"high":437.78,"low":427.64,"close":434.15,"volume":3720481,"rsi_14":10.02,"sma_20":633.12,"sma_60":653.92,"sma_120":699.93},{"date":"2026-02-10","open":431.32,"high":447.63,"low":417.15,"close":418.16,"volume":5181206,"rsi_14":9.16,"sma_20":621.06,"sma_60":649.92,"sma_120":697.08},{"date":"2026-02-11","open":415.84,"high":418.77,"low":389.37,"close":396.63,"volume":6079741,"rsi_14":8.5,"sma_20":607.93,"sma_60":645.55,"sma_120":657.07},{"date":"2026-02-12","open":394.9,"high":405.87,"low":388.15,"close":394.91,"volume":4334005,"rsi_14":8.84,"sma_20":595.53,"sma_60":641.11,"sma_120":654.8},{"date":"2026-02-13","open":393.97,"high":404.27,"low":386.34,"close":396.34,"volume":4888297,"rsi_14":9.29,"sma_20":583.2,"sma_60":636.68,"sma_120":652.54},{"date":"2026-02-17","open":390.07,"high":393.96,"low":372.52,"close":376.26,"volume":5431919,"rsi_14":0.5,"sma_20":569.67,"sma_60":631.75,"sma_120":650.12},{"date":"2026-02-18","open":377.34,"high":395.08,"low":372.62,"close":386.58,"volume":4526900,"rsi_14":15.1,"sma_20":467.73,"sma_60":585.37,"sma_120":625.63},{"date":"2026-02-19","open":387.51,"high":387.51,"low":376.25,"close":378.62,"volume":2961700,"rsi_14":17.34,"sma_20":460.56,"sma_60":581.1,"sma_120":623.29},{"date":"2026-02-20","open":377.96,"high":389.95,"low":375.98,"close":377.63,"volume":4122758,"rsi_14":0.98,"sma_20":556.21,"sma_60":626.84,"sma_120":647.71},{"date":"2026-02-23","open":372.08,"high":372.08,"low":346.33,"close":356.79,"volume":5495900,"rsi_14":16.79,"sma_20":441.98,"sma_60":571.5,"sma_120":618.35},{"date":"2026-02-24","open":362.58,"high":369.98,"low":353.79,"close":355.96,"volume":6545062,"rsi_14":0.94,"sma_20":541.62,"sma_60":621.64,"sma_120":645.24},{"date":"2026-02-25","open":353.82,"high":378.67,"low":350.82,"close":378.31,"volume":5264659,"rsi_14":7.85,"sma_20":528.15,"sma_60":616.82,"sma_120":642.96},{"date":"2026-02-26","open":384.99,"high":403.44,"low":382.61,"close":391.4,"volume":9412011,"rsi_14":11.65,"sma_20":516.0,"sma_60":612.1,"sma_120":640.75},{"date":"2026-02-27","open":381.73,"high":406.49,"low":381.73,"close":405.9,"volume":8184708,"rsi_14":15.39,"sma_20":504.58,"sma_60":607.62,"sma_120":638.67},{"date":"2026-03-02","open":401.67,"high":426.34,"low":398.37,"close":415.85,"volume":5563928,"rsi_14":18.78,"sma_20":492.37,"sma_60":603.22,"sma_120":636.78},{"date":"2026-03-03","open":413.66,"high":435.14,"low":408.47,"close":430.03,"volume":5895787,"rsi_14":53.71,"sma_20":405.03,"sma_60":547.66,"sma_120":604.92},{"date":"2026-03-04","open":428.75,"high":438.65,"low":423.88,"close":436.77,"volume":4236106,"rsi_14":63.84,"sma_20":405.33,"sma_60":543.94,"sma_120":603.13},{"date":"2026-03-05","open":435.57,"high":467.77,"low":435.57,"close":463.21,"volume":7359783,"rsi_14":70.12,"sma_20":406.39,"sma_60":540.5,"sma_120":601.53},{"date":"2026-03-06","open":463.42,"high":479.51,"low":460.05,"close":477.48,"volume":5508923,"rsi_14":72.23,"sma_20":408.7,"sma_60":537.58,"sma_120":600.16},{"date":"2026-03-09","open":472.06,"high":477.31,"low":462.54,"close":470.04,"volume":3983109,"rsi_14":77.6,"sma_20":410.19,"sma_60":534.54,"sma_120":598.69},{"date":"2026-03-10","open":470.38,"high":471.36,"low":444.85,"close":450.47,"volume":5008486,"rsi_14":67.83,"sma_20":411.02,"sma_60":531.07,"sma_120":597.06},{"date":"2026-03-11","open":454.59,"high":454.99,"low":432.17,"close":437.07,"volume":2861965,"rsi_14":65.84,"sma_20":411.97,"sma_60":527.14,"sma_120":595.22},{"date":"2026-03-12","open":437.03,"high":447.2,"low":431.1,"close":431.8,"volume":3541322,"rsi_14":64.34,"sma_20":413.74,"sma_60":523.21,"sma_120":593.23},{"date":"2026-03-13","open":428.62,"high":438.55,"low":425.7,"close":436.59,"volume":2340014,"rsi_14":65.22,"sma_20":420.26,"sma_60":570.42,"sma_120":621.36},{"date":"2026-03-16","open":441.91,"high":452.4,"low":438.72,"close":448.84,"volume":3051501,"rsi_14":75.2,"sma_20":421.81,"sma_60":566.84,"sma_120":619.41},{"date":"2026-03-17","open":451.59,"high":471.13,"low":451.02,"close":455.76,"volume":2532940,"rsi_14":72.94,"sma_20":422.49,"sma_60":512.66,"sma_120":587.11},{"date":"2026-03-18","open":447.12,"high":455.47,"low":439.89,"close":443.37,"volume":2467337,"rsi_14":65.45,"sma_20":425.35,"sma_60":508.96,"sma_120":585.06},{"date":"2026-03-19","open":449.41,"high":466.4,"low":448.08,"close":451.75,"volume":2598495,"rsi_14":64.15,"sma_20":429.04,"sma_60":505.36,"sma_120":583.09},{"date":"2026-03-20","open":441.08,"high":459.31,"low":437.29,"close":452.07,"volume":4718502,"rsi_14":61.88,"sma_20":433.84,"sma_60":556.6,"sma_120":630.0},{"date":"2026-03-23","open":452.51,"high":461.43,"low":446.28,"close":453.52,"volume":3124701,"rsi_14":58.41,"sma_20":437.66,"sma_60":553.29,"sma_120":627.55},{"date":"2026-03-24","open":447.91,"high":449.38,"low":427.9,"close":429.14,"volume":2824600,"rsi_14":47.57,"sma_20":441.35,"sma_60":549.54,"sma_120":624.8},{"date":"2026-03-25","open":434.9,"high":439.11,"low":414.01,"close":423.59,"volume":2212571,"rsi_14":35.47,"sma_20":443.63,"sma_60":545.78,"sma_120":621.98},{"date":"2026-03-26","open":420.55,"high":440.22,"low":420.55,"close":429.24,"volume":2192859,"rsi_14":31.12,"sma_20":445.54,"sma_60":542.2,"sma_120":619.13},{"date":"2026-03-27","open":423.22,"high":424.19,"low":406.36,"close":413.25,"volume":2649855,"rsi_14":29.17,"sma_20":445.91,"sma_60":538.12,"sma_120":616.1},{"date":"2026-03-30","open":416.18,"high":428.98,"low":415.19,"close":425.74,"volume":2296690,"rsi_14":40.43,"sma_20":446.41,"sma_60":534.19,"sma_120":613.14},{"date":"2026-03-31","open":424.95,"high":432.07,"low":417.47,"close":429.07,"volume":3293289,"rsi_14":46.64,"sma_20":446.36,"sma_60":530.15,"sma_120":610.1},{"date":"2026-04-01","open":427.95,"high":428.31,"low":410.58,"close":422.61,"volume":2743553,"rsi_14":46.18,"sma_20":445.64,"sma_60":526.06,"sma_120":606.94},{"date":"2026-04-02","open":427.64,"high":433.24,"low":417.27,"close":419.24,"volume":2554759,"rsi_14":42.71,"sma_20":443.43,"sma_60":521.81,"sma_120":603.75},{"date":"2026-04-06","open":416.7,"high":419.38,"low":408.05,"close":414.16,"volume":2182684,"rsi_14":34.48,"sma_20":440.24,"sma_60":517.38,"sma_120":600.69},{"date":"2026-04-07","open":410.45,"high":415.75,"low":404.39,"close":407.1,"volume":2154140,"rsi_14":28.25,"sma_20":437.07,"sma_60":512.83,"sma_120":597.66},{"date":"2026-04-08","open":413.6,"high":414.0,"low":383.25,"close":386.53,"volume":4707462,"rsi_14":26.33,"sma_20":433.85,"sma_60":508.01,"sma_120":594.37},{"date":"2026-04-09","open":378.54,"high":380.36,"low":353.0,"close":360.11,"volume":7471788,"rsi_14":16.68,"sma_20":429.91,"sma_60":503.1,"sma_120":590.99},{"date":"2026-04-10","open":358.21,"high":358.82,"low":340.61,"close":349.41,"volume":7791232,"rsi_14":15.31,"sma_20":425.7,"sma_60":498.01,"sma_120":587.43},{"date":"2026-04-13","open":352.95,"high":368.83,"low":350.47,"close":367.83,"volume":3483678,"rsi_14":23.91,"sma_20":422.17,"sma_60":493.04,"sma_120":584.17},{"date":"2026-04-14","open":372.0,"high":376.82,"low":362.74,"close":365.2,"volume":2483247,"rsi_14":27.5,"sma_20":417.9,"sma_60":487.89,"sma_120":581.0},{"date":"2026-04-15","open":373.36,"high":390.34,"low":371.13,"close":388.02,"volume":3352802,"rsi_14":38.62,"sma_20":414.42,"sma_60":483.38,"sma_120":578.37},{"date":"2026-04-16","open":398.75,"high":403.23,"low":384.01,"close":385.42,"volume":2675492,"rsi_14":35.81,"sma_20":411.43,"sma_60":478.91,"sma_120":575.66},{"date":"2026-04-17","open":394.52,"high":397.46,"low":387.51,"close":391.53,"volume":3186310,"rsi_14":42.28,"sma_20":408.33,"sma_60":474.57,"sma_120":573.02},{"date":"2026-04-20","open":392.18,"high":403.1,"low":390.2,"close":403.06,"volume":2814307,"rsi_14":41.89,"sma_20":405.8,"sma_60":470.5,"sma_120":570.48},{"date":"2026-04-21","open":406.04,"high":417.17,"low":398.92,"close":403.08,"volume":3137685,"rsi_14":40.56,"sma_20":403.19,"sma_60":466.36,"sma_120":567.9},{"date":"2026-04-22","open":403.74,"high":411.97,"low":400.96,"close":406.89,"volume":3354328,"rsi_14":44.0,"sma_20":402.0,"sma_60":462.26,"sma_120":565.34},{"date":"2026-04-23","open":383.31,"high":384.13,"low":372.32,"close":381.62,"volume":3900231,"rsi_14":38.14,"sma_20":399.82,"sma_60":457.66,"sma_120":562.7},{"date":"2026-04-24","open":380.2,"high":395.0,"low":379.33,"close":394.22,"volume":2336153,"rsi_14":43.8,"sma_20":397.99,"sma_60":453.43,"sma_120":560.18},{"date":"2026-04-27","open":388.35,"high":397.25,"low":382.99,"close":388.22,"volume":2380837,"rsi_14":44.08,"sma_20":396.67,"sma_60":448.89,"sma_120":557.63},{"date":"2026-04-28","open":396.26,"high":402.44,"low":394.87,"close":398.63,"volume":2225088,"rsi_14":53.37,"sma_20":395.24,"sma_60":444.67,"sma_120":552.29},{"date":"2026-04-29","open":394.96,"high":395.17,"low":387.3,"close":393.35,"volume":1885041,"rsi_14":62.03,"sma_20":393.37,"sma_60":440.2,"sma_120":550.24},{"date":"2026-04-30","open":380.33,"high":388.48,"low":378.34,"close":386.8,"volume":2450904,"rsi_14":63.95,"sma_20":391.5,"sma_60":435.79,"sma_120":548.01},{"date":"2026-05-01","open":400.44,"high":406.64,"low":385.09,"close":397.3,"volume":2102005,"rsi_14":61.68,"sma_20":390.33,"sma_60":431.55,"sma_120":545.87},{"date":"2026-05-04","open":398.51,"high":416.32,"low":397.65,"close":405.21,"volume":2379732,"rsi_14":65.22,"sma_20":389.81,"sma_60":427.94,"sma_120":546.67},{"date":"2026-05-05","open":402.86,"high":402.86,"low":388.63,"close":396.58,"volume":2078419,"rsi_14":53.65,"sma_20":389.21,"sma_60":423.69,"sma_120":544.44},{"date":"2026-05-06","open":388.3,"high":396.54,"low":379.84,"close":386.85,"volume":2247680,"rsi_14":50.58,"sma_20":389.17,"sma_60":419.36,"sma_120":542.18},{"date":"2026-05-07","open":393.65,"high":410.0,"low":393.27,"close":405.0,"volume":2200436,"rsi_14":54.94,"sma_20":391.42,"sma_60":415.66,"sma_120":540.0},{"date":"2026-05-08","open":393.81,"high":397.96,"low":383.52,"close":394.58,"volume":2348472,"rsi_14":46.86,"sma_20":393.69,"sma_60":413.18,"sma_120":537.75},{"date":"2026-05-11","open":390.8,"high":398.33,"low":387.3,"close":391.57,"volume":1622467,"rsi_14":45.84,"sma_20":394.88,"sma_60":412.44,"sma_120":535.43},{"date":"2026-05-12","open":393.33,"high":394.43,"low":383.9,"close":386.05,"volume":2575222,"rsi_14":42.55,"sma_20":395.93,"sma_60":411.88,"sma_120":533.07},{"date":"2026-05-13","open":381.53,"high":383.19,"low":367.94,"close":370.09,"volume":3494273,"rsi_14":45.58,"sma_20":395.03,"sma_60":411.41,"sma_120":530.59},{"date":"2026-05-14","open":370.04,"high":384.14,"low":364.7,"close":376.64,"volume":2461925,"rsi_14":42.95,"sma_20":394.59,"sma_60":411.08,"sma_120":528.28},{"date":"2026-05-15","open":382.98,"high":397.64,"low":382.98,"close":391.28,"volume":3524199,"rsi_14":51.15,"sma_20":394.58,"sma_60":410.98,"sma_120":526.06},{"date":"2026-05-18","open":390.12,"high":405.98,"low":385.83,"close":401.4,"volume":2637186,"rsi_14":51.04,"sma_20":394.49,"sma_60":411.38,"sma_120":524.05},{"date":"2026-05-19","open":417.22,"high":422.14,"low":396.17,"close":397.96,"volume":3192732,"rsi_14":51.76,"sma_20":394.24,"sma_60":411.7,"sma_120":521.96},{"date":"2026-05-20","open":382.77,"high":388.79,"low":373.27,"close":382.25,"volume":5675811,"rsi_14":48.38,"sma_20":393.0,"sma_60":412.12,"sma_120":519.74},{"date":"2026-05-21","open":310.92,"high":314.13,"low":301.04,"close":305.73,"volume":22353549,"rsi_14":27.81,"sma_20":389.19,"sma_60":410.88,"sma_120":516.79},{"date":"2026-05-22","open":306.38,"high":319.64,"low":305.17,"close":318.54,"volume":12480790,"rsi_14":29.48,"sma_20":385.39,"sma_60":409.64,"sma_120":513.84},{"date":"2026-05-26","open":313.1,"high":315.67,"low":301.06,"close":303.02,"volume":9770085,"rsi_14":28.55,"sma_20":381.11,"sma_60":407.89,"sma_120":510.66},{"date":"2026-05-27","open":300.27,"high":313.32,"low":299.19,"close":306.39,"volume":7921486,"rsi_14":31.0,"sma_20":376.47,"sma_60":406.04,"sma_120":507.38},{"date":"2026-05-28","open":306.61,"high":317.61,"low":301.79,"close":311.63,"volume":7500044,"rsi_14":26.52,"sma_20":372.37,"sma_60":404.03,"sma_120":504.17},{"date":"2026-05-29","open":315.64,"high":331.07,"low":313.62,"close":330.08,"volume":8922571,"rsi_14":34.41,"sma_20":369.52,"sma_60":402.22,"sma_120":501.16},{"date":"2026-06-01","open":337.22,"high":361.59,"low":336.1,"close":352.21,"volume":6565202,"rsi_14":41.29,"sma_20":367.26,"sma_60":400.34,"sma_120":498.34},{"date":"2026-06-02","open":328.44,"high":330.98,"low":314.12,"close":320.73,"volume":7382755,"rsi_14":37.04,"sma_20":363.02,"sma_60":397.69,"sma_120":495.22},{"date":"2026-06-03","open":318.12,"high":318.12,"low":308.93,"close":310.08,"volume":5722617,"rsi_14":37.84,"sma_20":358.67,"sma_60":394.98,"sma_120":492.04},{"date":"2026-06-04","open":318.41,"high":319.71,"low":299.73,"close":300.66,"volume":7030048,"rsi_14":34.78,"sma_20":354.34,"sma_60":392.45,"sma_120":488.87},{"date":"2026-06-05","open":302.49,"high":305.65,"low":292.39,"close":295.46,"volume":6306263,"rsi_14":30.04,"sma_20":348.84,"sma_60":390.06,"sma_120":485.69},{"date":"2026-06-08","open":293.91,"high":304.7,"low":289.97,"close":304.17,"volume":5587380,"rsi_14":29.63,"sma_20":344.3,"sma_60":387.9,"sma_120":482.57},{"date":"2026-06-09","open":297.79,"high":307.39,"low":289.91,"close":292.5,"volume":4922935,"rsi_14":28.64,"sma_20":339.33,"sma_60":385.46,"sma_120":479.36},{"date":"2026-06-10","open":285.43,"high":291.1,"low":280.7,"close":282.98,"volume":6158266,"rsi_14":29.38,"sma_20":334.15,"sma_60":382.66,"sma_120":476.15},{"date":"2026-06-11","open":278.64,"high":281.76,"low":272.08,"close":275.7,"volume":6120360,"rsi_14":41.24,"sma_20":329.41,"sma_60":379.62,"sma_120":472.99},{"date":"2026-06-12","open":274.81,"high":275.65,"low":266.84,"close":275.52,"volume":5158329,"rsi_14":36.46,"sma_20":324.33,"sma_60":376.78,"sma_120":469.82},{"date":"2026-06-15","open":276.55,"high":286.43,"low":275.0,"close":280.54,"volume":5098577,"rsi_14":42.42,"sma_20":318.77,"sma_60":373.89,"sma_120":466.8},{"date":"2026-06-16","open":280.97,"high":283.56,"low":274.18,"close":279.76,"volume":4813896,"rsi_14":40.87,"sma_20":312.66,"sma_60":370.98,"sma_120":463.79},{"date":"2026-06-17","open":278.63,"high":284.64,"low":267.31,"close":267.9,"volume":4709932,"rsi_14":35.65,"sma_20":306.13,"sma_60":367.85,"sma_120":460.57},{"date":"2026-06-18","open":259.86,"high":268.69,"low":258.1,"close":265.83,"volume":10059120,"rsi_14":26.37,"sma_20":300.28,"sma_60":365.09,"sma_120":457.32},{"date":"2026-06-22","open":258.28,"high":266.26,"low":251.74,"close":256.64,"volume":6358191,"rsi_14":11.16,"sma_20":297.82,"sma_60":362.28,"sma_120":454.03},{"date":"2026-06-23","open":261.19,"high":262.52,"low":254.53,"close":256.92,"volume":5781724,"rsi_14":15.26,"sma_20":294.73,"sma_60":359.37,"sma_120":450.79},{"date":"2026-06-24","open":256.99,"high":269.28,"low":254.94,"close":261.09,"volume":5249459,"rsi_14":21.3,"sma_20":292.62,"sma_60":356.8,"sma_120":447.46},{"date":"2026-06-25","open":255.15,"high":261.21,"low":252.1,"close":253.96,"volume":4316236,"rsi_14":21.88,"sma_20":289.99,"sma_60":353.9,"sma_120":444.04},{"date":"2026-06-26","open":259.18,"high":269.93,"low":258.25,"close":266.55,"volume":10779231,"rsi_14":34.02,"sma_20":287.72,"sma_60":351.15,"sma_120":440.65},{"date":"2026-06-29","open":272.85,"high":276.36,"low":264.07,"close":265.24,"volume":5402106,"rsi_14":26.56,"sma_20":284.47,"sma_60":348.5,"sma_120":437.28},{"date":"2026-06-30","open":262.31,"high":264.95,"low":257.98,"close":259.86,"volume":5260571,"rsi_14":28.74,"sma_20":279.83,"sma_60":345.81,"sma_120":433.81},{"date":"2026-07-01","open":268.96,"high":274.94,"low":265.28,"close":265.91,"volume":4807361,"rsi_14":38.36,"sma_20":277.07,"sma_60":343.3,"sma_120":430.34},{"date":"2026-07-02","open":268.07,"high":276.1,"low":267.77,"close":274.15,"volume":5049761,"rsi_14":48.95,"sma_20":275.27,"sma_60":341.05,"sma_120":426.94},{"date":"2026-07-06","open":270.73,"high":273.76,"low":262.51,"close":270.95,"volume":5539901,"rsi_14":47.04,"sma_20":273.78,"sma_60":339.1,"sma_120":423.55},{"date":"2026-07-07","open":279.3,"high":282.55,"low":273.16,"close":279.94,"volume":4819040,"rsi_14":49.63,"sma_20":273.0,"sma_60":337.75,"sma_120":420.43},{"date":"2026-07-08","open":277.95,"high":277.95,"low":267.88,"close":270.91,"volume":4290364,"rsi_14":45.05,"sma_20":271.33,"sma_60":336.44,"sma_120":417.23},{"date":"2026-07-09","open":260.63,"high":273.86,"low":259.37,"close":273.38,"volume":4013327,"rsi_14":52.71,"sma_20":270.31,"sma_60":334.84,"sma_120":413.94},{"date":"2026-07-10","open":278.17,"high":280.35,"low":272.35,"close":274.96,"volume":2574780,"rsi_14":55.05,"sma_20":269.85,"sma_60":333.31,"sma_120":410.6},{"date":"2026-07-13","open":278.7,"high":296.0,"low":278.7,"close":289.76,"volume":6564707,"rsi_14":68.97,"sma_20":270.49,"sma_60":331.64,"sma_120":407.51},{"date":"2026-07-14","open":273.48,"high":287.62,"low":271.7,"close":282.43,"volume":5302564,"rsi_14":63.34,"sma_20":270.77,"sma_60":329.9,"sma_120":404.4},{"date":"2026-07-15","open":287.6,"high":289.5,"low":278.73,"close":279.7,"volume":3390980,"rsi_14":59.71,"sma_20":270.67,"sma_60":328.01,"sma_120":401.29},{"date":"2026-07-16","open":286.0,"high":298.45,"low":277.56,"close":294.79,"volume":5043002,"rsi_14":70.3,"sma_20":271.36,"sma_60":326.17,"sma_120":398.33},{"date":"2026-07-17","open":295.1,"high":302.07,"low":290.01,"close":291.09,"volume":3629445,"rsi_14":63.15,"sma_20":272.46,"sma_60":324.28,"sma_120":395.32},{"date":"2026-07-20","open":284.51,"high":295.41,"low":279.44,"close":293.82,"volume":4583814,"rsi_14":65.18,"sma_20":273.8,"sma_60":322.36,"sma_120":392.31},{"date":"2026-07-21","open":280.06,"high":295.38,"low":278.96,"close":289.92,"volume":3176585,"rsi_14":66.28,"sma_20":275.41,"sma_60":320.8,"sma_120":389.23},{"date":"2026-07-22","open":294.55,"high":296.44,"low":284.0,"close":284.47,"volume":3005252,"rsi_14":59.86,"sma_20":276.73,"sma_60":318.95,"sma_120":386.19},{"date":"2026-07-23","open":289.1,"high":289.89,"low":278.94,"close":281.53,"volume":2494777,"rsi_14":53.73,"sma_20":277.69,"sma_60":317.14,"sma_120":383.01},{"date":"2026-07-24","open":286.64,"high":296.7,"low":286.3,"close":296.33,"volume":3457367,"rsi_14":62.81,"sma_20":279.76,"sma_60":315.41,"sma_120":380.1},{"date":"2026-07-27","open":304.96,"high":310.12,"low":299.63,"close":303.91,"volume":3830977,"rsi_14":62.23,"sma_20":281.57,"sma_60":313.89,"sma_120":377.22},{"date":"2026-07-28","open":305.73,"high":319.99,"low":305.73,"close":312.99,"volume":5767049,"rsi_14":71.99,"sma_20":283.9,"sma_60":312.63,"sma_120":374.4},{"date":"2026-07-29","open":313.46,"high":336.94,"low":313.46,"close":333.13,"volume":5986099,"rsi_14":76.71,"sma_20":287.5,"sma_60":311.53,"sma_120":371.87},{"date":"2026-07-30","open":317.0,"high":318.99,"low":303.8,"close":315.5,"volume":4686578,"rsi_14":65.85,"sma_20":289.92,"sma_60":310.0,"sma_120":368.97},{"date":"2026-07-31","open":310.43,"high":317.53,"low":306.81,"close":316.07,"volume":3118109,"rsi_14":61.57,"sma_20":291.96,"sma_60":308.63,"sma_120":366.16},{"date":"2026-08-03","open":324.35,"high":331.15,"low":317.77,"close":318.39,"volume":4036209,"rsi_14":66.55,"sma_20":294.27,"sma_60":307.46,"sma_120":359.4},{"date":"2026-08-04","open":311.19,"high":324.37,"low":309.05,"close":323.6,"volume":3491440,"rsi_14":69.75,"sma_20":296.39,"sma_60":306.08,"sma_120":358.59},{"date":"2026-08-05","open":327.31,"high":328.79,"low":320.44,"close":327.94,"volume":3650746,"rsi_14":66.51,"sma_20":299.19,"sma_60":304.94,"sma_120":357.99},{"date":"2026-08-06","open":319.7,"high":322.65,"low":316.05,"close":321.91,"volume":2956520,"rsi_14":65.0,"sma_20":301.61,"sma_60":303.75,"sma_120":357.36},{"date":"2026-08-07","open":327.0,"high":336.3,"low":324.64,"close":325.25,"volume":2977656,"rsi_14":65.21,"sma_20":304.13,"sma_60":302.71,"sma_120":356.74},{"date":"2026-08-10","open":322.81,"high":334.5,"low":321.66,"close":334.43,"volume":2701190,"rsi_14":70.49,"sma_20":306.36,"sma_60":302.09,"sma_120":356.37},{"date":"2026-08-11","open":332.27,"high":338.09,"low":330.18,"close":336.44,"volume":2889548,"rsi_14":74.71,"sma_20":309.06,"sma_60":301.39,"sma_120":355.92},{"date":"2026-08-12","open":331.79,"high":336.98,"low":328.6,"close":334.71,"volume":2547182,"rsi_14":75.58,"sma_20":311.81,"sma_60":300.42,"sma_120":355.53},{"date":"2026-08-13","open":336.95,"high":361.1,"low":336.77,"close":358.29,"volume":4610688,"rsi_14":77.48,"sma_20":314.99,"sma_60":299.67,"sma_120":355.35},{"date":"2026-08-14","open":362.0,"high":362.0,"low":344.95,"close":345.66,"volume":3226900,"rsi_14":67.72,"sma_20":317.71,"sma_60":298.77,"sma_120":355.23},{"date":"2026-08-17","open":339.08,"high":344.58,"low":332.1,"close":335.6,"volume":3531557,"rsi_14":59.52,"sma_20":319.8,"sma_60":297.96,"sma_120":355.04},{"date":"2026-08-18","open":348.01,"high":355.86,"low":343.0,"close":350.41,"volume":3894052,"rsi_14":57.62,"sma_20":322.83,"sma_60":298.69,"sma_120":354.78},{"date":"2026-08-19","open":349.32,"high":365.38,"low":349.32,"close":362.47,"volume":4018274},{"date":"2026-08-20","open":363.09,"high":366.63,"low":358.38,"close":361.87,"volume":3288867,"rsi_14":71.22,"sma_20":330.75,"sma_60":300.35,"sma_120":354.12},{"date":"2026-08-21","open":364.94,"high":371.7,"low":360.07,"close":367.0,"volume":3450555,"rsi_14":71.95,"sma_20":334.28,"sma_60":301.34,"sma_120":353.69},{"date":"2026-08-24","open":366.47,"high":372.98,"low":365.01,"close":369.92,"volume":3140947},{"date":"2026-08-25","open":364.35,"high":367.85,"low":356.02,"close":357.46,"volume":7200880,"rsi_14":62.67,"sma_20":339.8,"sma_60":302.72,"sma_120":352.47},{"date":"2026-08-26","open":323.46,"high":351.39,"low":322.57,"close":345.88,"volume":11449466,"rsi_14":59.82,"sma_20":340.44,"sma_60":302.59,"sma_120":351.46},{"date":"2026-08-27","open":353.54,"high":355.5,"low":335.0,"close":348.0,"volume":4750599,"rsi_14":59.41,"sma_20":342.06,"sma_60":303.02,"sma_120":350.35},{"date":"2026-08-28","open":347.81,"high":358.43,"low":345.25,"close":358.06,"volume":4121260,"rsi_14":59.7,"sma_20":344.16,"sma_60":303.8,"sma_120":349.39},{"date":"2026-08-31","open":356.05,"high":365.77,"low":355.07,"close":359.3,"volume":3083258,"rsi_14":59.45,"sma_20":346.21,"sma_60":304.75,"sma_120":348.6},{"date":"2026-09-01","open":353.1,"high":357.2,"low":343.0,"close":344.93,"volume":2673411,"rsi_14":53.82,"sma_20":347.28,"sma_60":305.56,"sma_120":347.81},{"date":"2026-09-02","open":346.31,"high":348.4,"low":339.32,"close":342.94,"volume":3135304,"rsi_14":43.15,"sma_20":348.03,"sma_60":306.18,"sma_120":347.04},{"date":"2026-09-03","open":351.93,"high":363.7,"low":340.82,"close":344.3,"volume":3697127,"rsi_14":49.33,"sma_20":349.15,"sma_60":307.02,"sma_120":346.24},{"date":"2026-09-04","open":341.36,"high":346.0,"low":330.12,"close":332.7,"volume":3540238,"rsi_14":48.58,"sma_20":349.52,"sma_60":307.83,"sma_120":345.24},{"date":"2026-09-08","open":326.08,"high":327.0,"low":313.05,"close":318.93,"volume":4472998},{"date":"2026-09-09","open":319.07,"high":321.31,"low":312.8,"close":313.94,"volume":2417982,"rsi_14":24.24,"sma_20":347.62,"sma_60":309.15,"sma_120":342.97},{"date":"2026-09-10","open":314.03,"high":317.39,"low":309.8,"close":312.77,"volume":2716165,"rsi_14":24.09,"sma_20":346.52,"sma_60":309.67,"sma_120":341.78},{"date":"2026-09-11","open":313.02,"high":323.09,"low":312.77,"close":321.57,"volume":2305922,"rsi_14":26.92,"sma_20":344.69,"sma_60":310.34,"sma_120":340.66},{"date":"2026-09-14","open":332.02,"high":342.31,"low":329.88,"close":339.15,"volume":3633230,"rsi_14":36.4,"sma_20":344.36,"sma_60":311.51,"sma_120":339.68},{"date":"2026-09-15","open":334.45,"high":338.97,"low":328.66,"close":329.27,"volume":2907429,"rsi_14":37.25,"sma_20":344.04,"sma_60":312.55,"sma_120":338.82},{"date":"2026-09-16","open":322.21,"high":323.95,"low":316.75,"close":318.13,"volume":2496472,"rsi_14":37.39,"sma_20":342.43,"sma_60":313.56,"sma_120":337.92},{"date":"2026-09-17","open":319.17,"high":323.86,"low":312.58,"close":313.13,"volume":4122567},{"date":"2026-09-18","open":312.9,"high":313.38,"low":300.67,"close":303.19,"volume":7699466,"rsi_14":25.68,"sma_20":337.03,"sma_60":315.16,"sma_120":335.98},{"date":"2026-09-21","open":301.53,"high":304.81,"low":295.11,"close":304.12,"volume":2949261,"rsi_14":25.48,"sma_20":333.88,"sma_60":315.97,"sma_120":334.94},{"date":"2026-09-22","open":310.74,"high":310.74,"low":288.25,"close":292.35,"volume":4821781,"rsi_14":26.08,"sma_20":330.01,"sma_60":316.38,"sma_120":333.77},{"date":"2026-09-23","open":291.71,"high":294.2,"low":286.2,"close":286.8,"volume":3425310,"rsi_14":25.26,"sma_20":326.47,"sma_60":316.72,"sma_120":332.61},{"date":"2026-09-24","open":289.56,"high":291.8,"low":276.78,"close":277.13,"volume":4564672,"rsi_14":22.42,"sma_20":323.04,"sma_60":316.99,"sma_120":331.4},{"date":"2026-09-25","open":275.52,"high":277.39,"low":271.43,"close":275.79,"volume":3399273,"rsi_14":24.49,"sma_20":319.43,"sma_60":317.14,"sma_120":330.22},{"date":"2026-09-28","open":268.93,"high":270.91,"low":261.13,"close":268.18,"volume":3819786,"rsi_14":26.22,"sma_20":314.99,"sma_60":317.04,"sma_120":329.05},{"date":"2026-09-29","open":268.18,"high":269.39,"low":261.31,"close":266.82,"volume":3709755,"rsi_14":27.17,"sma_20":310.43,"sma_60":316.97,"sma_120":328.03},{"date":"2026-09-30","open":267.83,"high":276.13,"low":266.74,"close":274.46,"volume":3659604},{"date":"2026-10-01","open":283.46,"high":290.21,"low":276.06,"close":281.5,"volume":4647887,"rsi_14":31.58,"sma_20":303.96,"sma_60":317.06,"sma_120":326.75},{"date":"2026-10-02","open":282.51,"high":282.92,"low":276.13,"close":279.81,"volume":2741257,"rsi_14":17.53,"sma_20":300.8,"sma_60":317.19,"sma_120":326.01},{"date":"2026-10-05","open":280.23,"high":289.87,"low":279.57,"close":283.39,"volume":2952361,"rsi_14":23.19,"sma_20":298.4,"sma_60":317.35,"sma_120":325.33},{"date":"2026-10-06","open":285.7,"high":289.94,"low":283.58,"close":288.5,"volume":3499113,"rsi_14":31.64,"sma_20":296.94,"sma_60":317.35,"sma_120":324.5},{"date":"2026-10-07","open":289.43,"high":297.48,"low":289.39,"close":295.9,"volume":3522101},{"date":"2026-10-08","open":296.76,"high":304.0,"low":291.94,"close":303.88,"volume":5629353,"rsi_14":50.45,"sma_20":295.66,"sma_60":318.0,"sma_120":323.0},{"date":"2026-10-09","open":305.05,"high":309.76,"low":300.1,"close":302.75,"volume":2592036,"rsi_14":49.1,"sma_20":294.72,"sma_60":318.13,"sma_120":322.15},{"date":"2026-10-12","open":307.75,"high":314.95,"low":304.44,"close":305.99,"volume":3944945,"rsi_14":60.04,"sma_20":293.06,"sma_60":318.38,"sma_120":321.33},{"date":"2026-10-13","open":307.57,"high":312.0,"low":300.8,"close":301.45,"volume":3666100,"rsi_14":60.94,"sma_20":291.67,"sma_60":318.51,"sma_120":320.43},{"date":"2026-10-14","open":301.6,"high":311.66,"low":298.83,"close":310.44,"volume":2931004,"rsi_14":75.14,"sma_20":291.29,"sma_60":318.85,"sma_120":319.83},{"date":"2026-10-15","open":314.37,"high":332.27,"low":314.0,"close":330.17,"volume":4498891,"rsi_14":82.12,"sma_20":292.14,"sma_60":319.61,"sma_120":319.28},{"date":"2026-10-16","open":334.68,"high":336.26,"low":320.86,"close":325.15,"volume":3527862,"rsi_14":83.48,"sma_20":293.24,"sma_60":320.34,"sma_120":318.74},{"date":"2026-10-19","open":322.85,"high":327.19,"low":317.93,"close":325.62,"volume":2556567,"rsi_14":84.96,"sma_20":294.31,"sma_60":320.83,"sma_120":318.12},{"date":"2026-10-20","open":331.6,"high":341.79,"low":330.99,"close":335.29,"volume":2542054,"rsi_14":85.31,"sma_20":296.46,"sma_60":321.35,"sma_120":317.62},{"date":"2026-10-21","open":335.0,"high":336.26,"low":331.57,"close":335.61,"volume":1806852,"rsi_14":84.04,"sma_20":298.9,"sma_60":321.73,"sma_120":317.18},{"date":"2026-10-22","open":340.18,"high":358.03,"low":337.44,"close":354.9,"volume":4814289,"rsi_14":88.77,"sma_20":302.79,"sma_60":322.09,"sma_120":316.81}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":21.72,"pbr":5.06,"per":16.34,"roa":7.79,"roe":14.85,"grade":"B","comment":"PER 16.34배, ROE 14.85%","revenue":20925000000.0,"analysis":"PER 16.3배입니다. ROE 14.8%입니다. 시가총액 970.78억. 매출 209.25억, 영업이익 57.48억.","eps_basis":"TTM","debt_ratio":0.334480585583402,"market_cap":97078281300,"net_income":4955226750.0,"total_debt":6900000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":84.45,"total_assets":39330000000.0,"total_equity":20629000000.0,"profit_margin":23.68,"revenue_basis":"TTM","dividend_yield":1.72,"net_income_basis":"TTM","operating_income":5748000000.0,"operating_margin":27.47,"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 89 과매수 구간"],"backtest_top3":[],"current_price":354.9,"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":102.5512},{"date":"2016-10-25","close":101.3258},{"date":"2016-10-26","close":100.8581},{"date":"2016-10-27","close":100.381},{"date":"2016-10-28","close":101.1855},{"date":"2016-10-31","close":101.7187},{"date":"2016-11-01","close":100.4558},{"date":"2016-11-02","close":99.3427},{"date":"2016-11-03","close":98.7814},{"date":"2016-11-04","close":98.4821},{"date":"2016-11-07","close":100.9329},{"date":"2016-11-08","close":101.3538},{"date":"2016-11-09","close":102.2987},{"date":"2016-11-10","close":102.177},{"date":"2016-11-11","close":104.1882},{"date":"2016-11-14","close":102.9067},{"date":"2016-11-15","close":103.7392},{"date":"2016-11-16","close":103.7018},{"date":"2016-11-17","close":106.4519},{"date":"2016-11-18","close":108.4912},{"date":"2016-11-21","close":108.2012},{"date":"2016-11-22","close":108.9121},{"date":"2016-11-23","close":108.3415},{"date":"2016-11-25","close":108.5754},{"date":"2016-11-28","close":108.2386},{"date":"2016-11-29","close":108.6596},{"date":"2016-11-30","close":106.3397},{"date":"2016-12-01","close":106.0497},{"date":"2016-12-02","close":105.9468},{"date":"2016-12-05","close":107.4716},{"date":"2016-12-06","close":107.1348},{"date":"2016-12-07","close":109.0805},{"date":"2016-12-08","close":110.0721},{"date":"2016-12-09","close":109.4266},{"date":"2016-12-12","close":108.538},{"date":"2016-12-13","close":110.1843},{"date":"2016-12-14","close":110.0721},{"date":"2016-12-15","close":110.175},{"date":"2016-12-16","close":109.7353},{"date":"2016-12-19","close":110.5211},{"date":"2016-12-20","close":110.7456},{"date":"2016-12-21","close":110.0908},{"date":"2016-12-22","close":109.3611},{"date":"2016-12-23","close":109.3705},{"date":"2016-12-27","close":109.3518},{"date":"2016-12-28","close":108.0048},{"date":"2016-12-29","close":107.4996},{"date":"2016-12-30","close":107.2097},{"date":"2017-01-03","close":107.3406},{"date":"2017-01-04","close":107.5558},{"date":"2017-01-05","close":108.2199},{"date":"2017-01-06","close":109.6366},{"date":"2017-01-09","close":109.3082},{"date":"2017-01-10","close":108.9329},{"date":"2017-01-11","close":109.1863},{"date":"2017-01-12","close":109.8055},{"date":"2017-01-13","close":109.8617},{"date":"2017-01-17","close":108.9142},{"date":"2017-01-18","close":108.6327},{"date":"2017-01-19","close":108.7828},{"date":"2017-01-20","close":109.8617},{"date":"2017-01-23","close":109.8617},{"date":"2017-01-24","close":111.4097},{"date":"2017-01-25","close":112.5919},{"date":"2017-01-26","close":111.1377},{"date":"2017-01-27","close":111.2596},{"date":"2017-01-30","close":111.2033},{"date":"2017-01-31","close":111.2503},{"date":"2017-02-01","close":110.434},{"date":"2017-02-02","close":110.5466},{"date":"2017-02-03","close":111.0532},{"date":"2017-02-06","close":110.6029},{"date":"2017-02-07","close":110.2182},{"date":"2017-02-08","close":109.3457},{"date":"2017-02-09","close":108.9142},{"date":"2017-02-10","close":110.2652},{"date":"2017-02-13","close":111.0814},{"date":"2017-02-14","close":111.4942},{"date":"2017-02-15","close":111.5974},{"date":"2017-02-16","close":111.8694},{"date":"2017-02-17","close":112.4511},{"date":"2017-02-21","close":112.4605},{"date":"2017-02-22","close":112.0477},{"date":"2017-02-23","close":113.2392},{"date":"2017-02-24","close":120.0974},{"date":"2017-02-27","close":118.0709},{"date":"2017-02-28","close":117.6862},{"date":"2017-03-01","close":116.8325},{"date":"2017-03-02","close":117.4329},{"date":"2017-03-03","close":118.6338},{"date":"2017-03-06","close":118.3054},{"date":"2017-03-07","close":117.6487},{"date":"2017-03-08","close":117.8363},{"date":"2017-03-09","close":117.0483},{"date":"2017-03-10","close":117.2171},{"date":"2017-03-13","close":117.2265},{"date":"2017-03-14","close":116.6261},{"date":"2017-03-15","close":116.9638},{"date":"2017-03-16","close":116.6636},{"date":"2017-03-17","close":116.2602},{"date":"2017-03-20","close":115.7723},{"date":"2017-03-21","close":113.5676},{"date":"2017-03-22","close":113.6333},{"date":"2017-03-23","close":112.5731},{"date":"2017-03-24","close":112.3198},{"date":"2017-03-27","close":111.1283},{"date":"2017-03-28","close":110.7061},{"date":"2017-03-29","close":110.5935},{"date":"2017-03-30","close":108.4732},{"date":"2017-03-31","close":108.8204},{"date":"2017-04-03","close":108.9892},{"date":"2017-04-04","close":108.8579},{"date":"2017-04-05","close":109.3457},{"date":"2017-04-06","close":110.8512},{"date":"2017-04-07","close":111.4628},{"date":"2017-04-10","close":111.6134},{"date":"2017-04-11","close":111.6699},{"date":"2017-04-12","close":110.8701},{"date":"2017-04-13","close":110.9265},{"date":"2017-04-17","close":111.6322},{"date":"2017-04-18","close":112.3003},{"date":"2017-04-19","close":111.9427},{"date":"2017-04-20","close":111.2841},{"date":"2017-04-21","close":111.3687},{"date":"2017-04-24","close":111.7451},{"date":"2017-04-25","close":112.0462},{"date":"2017-04-26","close":108.9694},{"date":"2017-04-27","close":118.1905},{"date":"2017-04-28","close":117.8141},{"date":"2017-05-01","close":118.1058},{"date":"2017-05-02","close":118.4728},{"date":"2017-05-03","close":118.1811},{"date":"2017-05-04","close":118.5104},{"date":"2017-05-05","close":118.6892},{"date":"2017-05-08","close":118.7174},{"date":"2017-05-09","close":119.2444},{"date":"2017-05-10","close":119.5831},{"date":"2017-05-11","close":119.3855},{"date":"2017-05-12","close":119.0374},{"date":"2017-05-15","close":120.0912},{"date":"2017-05-16","close":119.9689},{"date":"2017-05-17","close":117.9459},{"date":"2017-05-18","close":117.7577},{"date":"2017-05-19","close":117.9741},{"date":"2017-05-22","close":119.649},{"date":"2017-05-23","close":121.5214},{"date":"2017-05-24","close":129.6887},{"date":"2017-05-25","close":130.1874},{"date":"2017-05-26","close":130.3756},{"date":"2017-05-30","close":131.7776},{"date":"2017-05-31","close":132.3327},{"date":"2017-06-01","close":132.982},{"date":"2017-06-02","close":134.3745},{"date":"2017-06-05","close":134.224},{"date":"2017-06-06","close":133.2642},{"date":"2017-06-07","close":133.5842},{"date":"2017-06-08","close":134.2805},{"date":"2017-06-09","close":131.9281},{"date":"2017-06-12","close":131.4859},{"date":"2017-06-13","close":131.6176},{"date":"2017-06-14","close":131.9093},{"date":"2017-06-15","close":131.7305},{"date":"2017-06-16","close":131.2506},{"date":"2017-06-19","close":132.4362},{"date":"2017-06-20","close":131.8905},{"date":"2017-06-21","close":131.9658},{"date":"2017-06-22","close":131.7212},{"date":"2017-06-23","close":132.1069},{"date":"2017-06-26","close":130.225},{"date":"2017-06-27","close":127.2987},{"date":"2017-06-28","close":127.374},{"date":"2017-06-29","close":125.2381},{"date":"2017-06-30","close":124.9652},{"date":"2017-07-03","close":123.902},{"date":"2017-07-05","close":124.1843},{"date":"2017-07-06","close":123.6749},{"date":"2017-07-07","close":124.4295},{"date":"2017-07-10","close":124.4012},{"date":"2017-07-11","close":124.8635},{"date":"2017-07-12","close":125.92},{"date":"2017-07-13","close":124.9012},{"date":"2017-07-14","close":125.354},{"date":"2017-07-17","close":125.5333},{"date":"2017-07-18","close":126.0804},{"date":"2017-07-19","close":127.5332},{"date":"2017-07-20","close":127.6842},{"date":"2017-07-21","close":127.203},{"date":"2017-07-24","close":128.5332},{"date":"2017-07-25","close":129.0897},{"date":"2017-07-26","close":129.3727},{"date":"2017-07-27","close":129.118},{"date":"2017-07-28","close":127.9577},{"date":"2017-07-31","close":129.4388},{"date":"2017-08-01","close":129.6463},{"date":"2017-08-02","close":128.7973},{"date":"2017-08-03","close":129.3727},{"date":"2017-08-04","close":129.1464},{"date":"2017-08-07","close":128.9105},{"date":"2017-08-08","close":128.4671},{"date":"2017-08-09","close":129.0709},{"date":"2017-08-10","close":127.5049},{"date":"2017-08-11","close":128.8633},{"date":"2017-08-14","close":131.0236},{"date":"2017-08-15","close":129.684},{"date":"2017-08-16","close":130.1086},{"date":"2017-08-17","close":126.8446},{"date":"2017-08-18","close":126.5143},{"date":"2017-08-21","close":128.2124},{"date":"2017-08-22","close":130.3256},{"date":"2017-08-23","close":127.8445},{"date":"2017-08-24","close":127.6653},{"date":"2017-08-25","close":129.5709},{"date":"2017-08-28","close":130.0897},{"date":"2017-08-29","close":130.1935},{"date":"2017-08-30","close":132.0425},{"date":"2017-08-31","close":133.4386},{"date":"2017-09-01","close":133.8632},{"date":"2017-09-05","close":133.5235},{"date":"2017-09-06","close":133.1462},{"date":"2017-09-07","close":133.0141},{"date":"2017-09-08","close":133.5424},{"date":"2017-09-11","close":134.5612},{"date":"2017-09-12","close":134.3159},{"date":"2017-09-13","close":134.0141},{"date":"2017-09-14","close":134.0329},{"date":"2017-09-15","close":134.0801},{"date":"2017-09-18","close":135.6556},{"date":"2017-09-19","close":137.1083},{"date":"2017-09-20","close":136.7593},{"date":"2017-09-21","close":136.3065},{"date":"2017-09-22","close":138.0328},{"date":"2017-09-25","close":136.5423},{"date":"2017-09-26","close":136.5706},{"date":"2017-09-27","close":136.1838},{"date":"2017-09-28","close":134.2499},{"date":"2017-09-29","close":134.0896},{"date":"2017-10-02","close":133.7122},{"date":"2017-10-03","close":133.816},{"date":"2017-10-04","close":134.5895},{"date":"2017-10-05","close":134.7688},{"date":"2017-10-06","close":136.3863},{"date":"2017-10-09","close":136.1782},{"date":"2017-10-10","close":136.3864},{"date":"2017-10-11","close":135.8945},{"date":"2017-10-12","close":137.9756},{"date":"2017-10-13","close":137.7769},{"date":"2017-10-16","close":136.9161},{"date":"2017-10-17","close":137.635},{"date":"2017-10-18","close":137.8904},{"date":"2017-10-19","close":138.6944},{"date":"2017-10-20","close":139.9715},{"date":"2017-10-23","close":139.3566},{"date":"2017-10-24","close":140.5863},{"date":"2017-10-25","close":141.3809},{"date":"2017-10-26","close":143.1499},{"date":"2017-10-27","close":145.1647},{"date":"2017-10-30","close":143.2633},{"date":"2017-10-31","close":142.8566},{"date":"2017-11-01","close":143.1782},{"date":"2017-11-02","close":143.9255},{"date":"2017-11-03","close":145.335},{"date":"2017-11-06","close":144.4268},{"date":"2017-11-07","close":144.2661},{"date":"2017-11-08","close":144.6917},{"date":"2017-11-09","close":144.1715},{"date":"2017-11-10","close":145.0134},{"date":"2017-11-13","close":146.5174},{"date":"2017-11-14","close":146.8201},{"date":"2017-11-15","close":145.5431},{"date":"2017-11-16","close":147.2363},{"date":"2017-11-17","close":148.0877},{"date":"2017-11-20","close":149.2512},{"date":"2017-11-21","close":143.585},{"date":"2017-11-22","close":143.4336},{"date":"2017-11-24","close":145.5903},{"date":"2017-11-27","close":146.4039},{"date":"2017-11-28","close":147.3688},{"date":"2017-11-29","close":145.8836},{"date":"2017-11-30","close":148.7215},{"date":"2017-12-01","close":147.9836},{"date":"2017-12-04","close":146.1863},{"date":"2017-12-05","close":146.1201},{"date":"2017-12-06","close":147.7471},{"date":"2017-12-07","close":147.1512},{"date":"2017-12-08","close":146.8391},{"date":"2017-12-11","close":147.2647},{"date":"2017-12-12","close":147.4256},{"date":"2017-12-13","close":148.0215},{"date":"2017-12-14","close":147.7471},{"date":"2017-12-15","close":151.0201},{"date":"2017-12-18","close":152.4201},{"date":"2017-12-19","close":151.2377},{"date":"2017-12-20","close":150.7363},{"date":"2017-12-21","close":150.0458},{"date":"2017-12-22","close":149.9323},{"date":"2017-12-26","close":150.339},{"date":"2017-12-27","close":150.1499},{"date":"2017-12-28","close":150.008},{"date":"2017-12-29","close":149.2512},{"date":"2018-01-02","close":148.7438},{"date":"2018-01-03","close":149.1561},{"date":"2018-01-04","close":151.827},{"date":"2018-01-05","close":153.795},{"date":"2018-01-08","close":153.8887},{"date":"2018-01-09","close":154.8563},{"date":"2018-01-10","close":153.5975},{"date":"2018-01-11","close":153.1184},{"date":"2018-01-12","close":154.5369},{"date":"2018-01-16","close":152.4514},{"date":"2018-01-17","close":154.3302},{"date":"2018-01-18","close":154.4335},{"date":"2018-01-19","close":157.5711},{"date":"2018-01-22","close":158.4447},{"date":"2018-01-23","close":158.2474},{"date":"2018-01-24","close":157.3926},{"date":"2018-01-25","close":157.6462},{"date":"2018-01-26","close":160.1074},{"date":"2018-01-29","close":158.952},{"date":"2018-01-30","close":158.285},{"date":"2018-01-31","close":157.7214},{"date":"2018-02-01","close":155.6078},{"date":"2018-02-02","close":153.513},{"date":"2018-02-05","close":148.0927},{"date":"2018-02-06","close":151.1176},{"date":"2018-02-07","close":151.5121},{"date":"2018-02-08","close":143.4898},{"date":"2018-02-09","close":147.5385},{"date":"2018-02-12","close":149.7179},{"date":"2018-02-13","close":149.6991},{"date":"2018-02-14","close":153.9638},{"date":"2018-02-15","close":159.0459},{"date":"2018-02-16","close":161.2816},{"date":"2018-02-20","close":163.0477},{"date":"2018-02-21","close":162.8128},{"date":"2018-02-22","close":161.6667},{"date":"2018-02-23","close":161.3661},{"date":"2018-02-26","close":162.2022},{"date":"2018-02-27","close":160.0228},{"date":"2018-02-28","close":156.7445},{"date":"2018-03-01","close":154.3772},{"date":"2018-03-02","close":158.6044},{"date":"2018-03-05","close":159.8632},{"date":"2018-03-06","close":159.1868},{"date":"2018-03-07","close":160.3141},{"date":"2018-03-08","close":161.0749},{"date":"2018-03-09","close":166.4294},{"date":"2018-03-12","close":166.5797},{"date":"2018-03-13","close":166.9084},{"date":"2018-03-14","close":166.5421},{"date":"2018-03-15","close":167.1433},{"date":"2018-03-16","close":167.7634},{"date":"2018-03-19","close":165.0861},{"date":"2018-03-20","close":167.35},{"date":"2018-03-21","close":165.9503},{"date":"2018-03-22","close":164.2313},{"date":"2018-03-23","close":159.572},{"date":"2018-03-26","close":163.9494},{"date":"2018-03-27","close":162.747},{"date":"2018-03-28","close":160.5676},{"date":"2018-03-29","close":162.841},{"date":"2018-04-02","close":159.5813},{"date":"2018-04-03","close":160.1356},{"date":"2018-04-04","close":162.5591},{"date":"2018-04-05","close":161.4131},{"date":"2018-04-06","close":157.5147},{"date":"2018-04-09","close":159.492},{"date":"2018-04-10","close":161.2998},{"date":"2018-04-11","close":161.5635},{"date":"2018-04-12","close":163.4843},{"date":"2018-04-13","close":161.9401},{"date":"2018-04-16","close":165.0566},{"date":"2018-04-17","close":170.4236},{"date":"2018-04-18","close":170.6025},{"date":"2018-04-19","close":168.9265},{"date":"2018-04-20","close":167.7213},{"date":"2018-04-23","close":169.7645},{"date":"2018-04-24","close":168.1356},{"date":"2018-04-25","close":166.0641},{"date":"2018-04-26","close":174.3593},{"date":"2018-04-27","close":175.687},{"date":"2018-04-30","close":173.9921},{"date":"2018-05-01","close":176.299},{"date":"2018-05-02","close":175.0655},{"date":"2018-05-03","close":175.4892},{"date":"2018-05-04","close":178.3798},{"date":"2018-05-07","close":178.4835},{"date":"2018-05-08","close":179.0578},{"date":"2018-05-09","close":181.4117},{"date":"2018-05-10","close":182.9464},{"date":"2018-05-11","close":182.8522},{"date":"2018-05-14","close":181.3363},{"date":"2018-05-15","close":178.6812},{"date":"2018-05-16","close":179.2838},{"date":"2018-05-17","close":178.6906},{"date":"2018-05-18","close":179.4061},{"date":"2018-05-21","close":180.489},{"date":"2018-05-22","close":179.4061},{"date":"2018-05-23","close":184.7637},{"date":"2018-05-24","close":186.2325},{"date":"2018-05-25","close":185.5734},{"date":"2018-05-29","close":185.2062},{"date":"2018-05-30","close":189.3491},{"date":"2018-05-31","close":189.8199},{"date":"2018-06-01","close":192.155},{"date":"2018-06-04","close":194.9044},{"date":"2018-06-05","close":196.0624},{"date":"2018-06-06","close":197.2582},{"date":"2018-06-07","close":194.2076},{"date":"2018-06-08","close":194.2076},{"date":"2018-06-11","close":194.3017},{"date":"2018-06-12","close":195.3657},{"date":"2018-06-13","close":195.6482},{"date":"2018-06-14","close":196.8628},{"date":"2018-06-15","close":196.7498},{"date":"2018-06-18","close":196.9381},{"date":"2018-06-19","close":198.3034},{"date":"2018-06-20","close":201.0433},{"date":"2018-06-21","close":197.5407},{"date":"2018-06-22","close":193.9439},{"date":"2018-06-25","close":189.9517},{"date":"2018-06-26","close":190.3},{"date":"2018-06-27","close":186.6373},{"date":"2018-06-28","close":192.0984},{"date":"2018-06-29","close":192.3715},{"date":"2018-07-02","close":193.4355},{"date":"2018-07-03","close":192.7952},{"date":"2018-07-05","close":193.0777},{"date":"2018-07-06","close":195.9871},{"date":"2018-07-09","close":195.9588},{"date":"2018-07-10","close":196.6475},{"date":"2018-07-11","close":197.3361},{"date":"2018-07-12","close":201.6094},{"date":"2018-07-13","close":201.6},{"date":"2018-07-16","close":202.3075},{"date":"2018-07-17","close":204.213},{"date":"2018-07-18","close":205.9393},{"date":"2018-07-19","close":203.7507},{"date":"2018-07-20","close":203.081},{"date":"2018-07-23","close":205.0714},{"date":"2018-07-24","close":203.5716},{"date":"2018-07-25","close":204.9394},{"date":"2018-07-26","close":204.364},{"date":"2018-07-27","close":200.2793},{"date":"2018-07-30","close":191.195},{"date":"2018-07-31","close":192.6665},{"date":"2018-08-01","close":192.6855},{"date":"2018-08-02","close":194.0722},{"date":"2018-08-03","close":193.525},{"date":"2018-08-06","close":195.723},{"date":"2018-08-07","close":197.6097},{"date":"2018-08-08","close":198.1379},{"date":"2018-08-09","close":199.2228},{"date":"2018-08-10","close":199.0529},{"date":"2018-08-13","close":197.6945},{"date":"2018-08-14","close":198.7511},{"date":"2018-08-15","close":197.6003},{"date":"2018-08-16","close":197.8078},{"date":"2018-08-17","close":196.1097},{"date":"2018-08-20","close":195.6475},{"date":"2018-08-21","close":197.1663},{"date":"2018-08-22","close":197.8078},{"date":"2018-08-23","close":200.4114},{"date":"2018-08-24","close":204.3545},{"date":"2018-08-27","close":199.9585},{"date":"2018-08-28","close":203.6942},{"date":"2018-08-29","close":205.5525},{"date":"2018-08-30","close":206.2412},{"date":"2018-08-31","close":207.0336},{"date":"2018-09-04","close":208.2316},{"date":"2018-09-05","close":206.2978},{"date":"2018-09-06","close":207.4015},{"date":"2018-09-07","close":207.8354},{"date":"2018-09-10","close":211.9861},{"date":"2018-09-11","close":213.2124},{"date":"2018-09-12","close":212.8917},{"date":"2018-09-13","close":214.8727},{"date":"2018-09-14","close":214.6463},{"date":"2018-09-17","close":212.6936},{"date":"2018-09-18","close":215.25},{"date":"2018-09-19","close":208.3637},{"date":"2018-09-20","close":208.9014},{"date":"2018-09-21","close":207.9486},{"date":"2018-09-24","close":206.4959},{"date":"2018-09-25","close":209.3825},{"date":"2018-09-26","close":209.59},{"date":"2018-09-27","close":210.1938},{"date":"2018-09-28","close":214.5142},{"date":"2018-10-01","close":214.816},{"date":"2018-10-02","close":214.7217},{"date":"2018-10-03","close":218.2121},{"date":"2018-10-04","close":211.9389},{"date":"2018-10-05","close":209.7126},{"date":"2018-10-08","close":205.0242},{"date":"2018-10-09","close":208.6073},{"date":"2018-10-10","close":193.2732},{"date":"2018-10-11","close":189.728},{"date":"2018-10-12","close":200.2502},{"date":"2018-10-15","close":197.3761},{"date":"2018-10-16","close":203.1808},{"date":"2018-10-17","close":206.8772},{"date":"2018-10-18","close":201.0632},{"date":"2018-10-19","close":199.5695},{"date":"2018-10-22","close":201.6209},{"date":"2018-10-23","close":197.4613},{"date":"2018-10-24","close":190.4276},{"date":"2018-10-25","close":196.3173},{"date":"2018-10-26","close":190.9854},{"date":"2018-10-29","close":189.7091},{"date":"2018-10-30","close":191.7229},{"date":"2018-10-31","close":199.4749},{"date":"2018-11-01","close":200.7606},{"date":"2018-11-02","close":201.3467},{"date":"2018-11-05","close":202.727},{"date":"2018-11-06","close":202.0274},{"date":"2018-11-07","close":209.7606},{"date":"2018-11-08","close":211.0464},{"date":"2018-11-09","close":210.0348},{"date":"2018-11-12","close":201.2428},{"date":"2018-11-13","close":201.2144},{"date":"2018-11-14","close":197.9434},{"date":"2018-11-15","close":202.8215},{"date":"2018-11-16","close":199.8908},{"date":"2018-11-19","close":188.3573},{"date":"2018-11-20","close":184.519},{"date":"2018-11-21","close":187.5631},{"date":"2018-11-23","close":186.2869},{"date":"2018-11-26","close":190.4182},{"date":"2018-11-27","close":187.894},{"date":"2018-11-28","close":197.5085},{"date":"2018-11-29","close":197.7638},{"date":"2018-11-30","close":202.8121},{"date":"2018-12-03","close":201.8572},{"date":"2018-12-04","close":196.3079},{"date":"2018-12-06","close":199.9949},{"date":"2018-12-07","close":191.4014},{"date":"2018-12-10","close":195.4949},{"date":"2018-12-11","close":194.852},{"date":"2018-12-12","close":197.7543},{"date":"2018-12-13","close":197.0547},{"date":"2018-12-14","close":189.9549},{"date":"2018-12-17","close":186.7028},{"date":"2018-12-18","close":187.3079},{"date":"2018-12-19","close":184.8877},{"date":"2018-12-20","close":181.5694},{"date":"2018-12-21","close":175.6608},{"date":"2018-12-24","close":172.768},{"date":"2018-12-26","close":182.269},{"date":"2018-12-27","close":186.4665},{"date":"2018-12-28","close":185.1524},{"date":"2018-12-31","close":186.0978},{"date":"2019-01-02","close":183.8478},{"date":"2019-01-03","close":178.2228},{"date":"2019-01-04","close":185.2942},{"date":"2019-01-07","close":188.1209},{"date":"2019-01-08","close":192.6303},{"date":"2019-01-09","close":192.0334},{"date":"2019-01-10","close":195.2551},{"date":"2019-01-11","close":195.3404},{"date":"2019-01-14","close":194.3928},{"date":"2019-01-15","close":198.8084},{"date":"2019-01-16","close":198.979},{"date":"2019-01-17","close":200.6278},{"date":"2019-01-18","close":202.6556},{"date":"2019-01-22","close":201.2058},{"date":"2019-01-23","close":201.1111},{"date":"2019-01-24","close":201.0352},{"date":"2019-01-25","close":203.0631},{"date":"2019-01-28","close":199.9835},{"date":"2019-01-29","close":197.4061},{"date":"2019-01-30","close":202.8735},{"date":"2019-01-31","close":204.5034},{"date":"2019-02-01","close":203.2052},{"date":"2019-02-04","close":209.3265},{"date":"2019-02-05","close":212.7187},{"date":"2019-02-06","close":212.804},{"date":"2019-02-07","close":209.3833},{"date":"2019-02-08","close":213.0409},{"date":"2019-02-11","close":213.6473},{"date":"2019-02-12","close":216.9544},{"date":"2019-02-13","close":216.6037},{"date":"2019-02-14","close":218.6789},{"date":"2019-02-15","close":221.0857},{"date":"2019-02-19","close":222.327},{"date":"2019-02-20","close":223.5968},{"date":"2019-02-21","close":222.7061},{"date":"2019-02-22","close":237.7818},{"date":"2019-02-25","close":234.7306},{"date":"2019-02-26","close":235.8582},{"date":"2019-02-27","close":236.7489},{"date":"2019-02-28","close":234.1716},{"date":"2019-03-01","close":237.2796},{"date":"2019-03-04","close":235.9435},{"date":"2019-03-05","close":234.1336},{"date":"2019-03-06","close":233.9631},{"date":"2019-03-07","close":232.5607},{"date":"2019-03-08","close":232.9871},{"date":"2019-03-11","close":237.4028},{"date":"2019-03-12","close":237.1754},{"date":"2019-03-13","close":240.3497},{"date":"2019-03-14","close":243.3061},{"date":"2019-03-15","close":244.5948},{"date":"2019-03-18","close":244.2063},{"date":"2019-03-19","close":242.6333},{"date":"2019-03-20","close":242.567},{"date":"2019-03-21","close":246.9542},{"date":"2019-03-22","close":239.4306},{"date":"2019-03-25","close":240.5202},{"date":"2019-03-26","close":242.567},{"date":"2019-03-27","close":241.9889},{"date":"2019-03-28","close":245.6277},{"date":"2019-03-29","close":247.7028},{"date":"2019-04-01","close":251.8153},{"date":"2019-04-02","close":254.1936},{"date":"2019-04-03","close":254.9706},{"date":"2019-04-04","close":248.8588},{"date":"2019-04-05","close":247.9776},{"date":"2019-04-08","close":247.0869},{"date":"2019-04-09","close":245.7674},{"date":"2019-04-10","close":245.9477},{"date":"2019-04-11","close":246.4223},{"date":"2019-04-12","close":246.8685},{"date":"2019-04-15","close":247.6469},{"date":"2019-04-16","close":244.9035},{"date":"2019-04-17","close":243.2708},{"date":"2019-04-18","close":244.6947},{"date":"2019-04-22","close":248.321},{"date":"2019-04-23","close":252.2035},{"date":"2019-04-24","close":250.6467},{"date":"2019-04-25","close":250.4568},{"date":"2019-04-26","close":240.7172},{"date":"2019-04-29","close":235.164},{"date":"2019-04-30","close":238.3251},{"date":"2019-05-01","close":231.4808},{"date":"2019-05-02","close":233.4742},{"date":"2019-05-03","close":236.2367},{"date":"2019-05-06","close":235.8759},{"date":"2019-05-07","close":232.0124},{"date":"2019-05-08","close":231.7371},{"date":"2019-05-09","close":229.0602},{"date":"2019-05-10","close":232.2213},{"date":"2019-05-13","close":224.9118},{"date":"2019-05-14","close":228.7659},{"date":"2019-05-15","close":230.8068},{"date":"2019-05-16","close":234.9931},{"date":"2019-05-17","close":232.9996},{"date":"2019-05-20","close":231.3289},{"date":"2019-05-21","close":233.5977},{"date":"2019-05-22","close":234.9741},{"date":"2019-05-23","close":229.0697},{"date":"2019-05-24","close":244.4194},{"date":"2019-05-28","close":242.7297},{"date":"2019-05-29","close":236.9582},{"date":"2019-05-30","close":235.4962},{"date":"2019-05-31","close":232.4301},{"date":"2019-06-03","close":225.994},{"date":"2019-06-04","close":234.5659},{"date":"2019-06-05","close":239.3313},{"date":"2019-06-06","close":240.3565},{"date":"2019-06-07","close":244.4099},{"date":"2019-06-10","close":247.3052},{"date":"2019-06-11","close":243.7074},{"date":"2019-06-12","close":244.334},{"date":"2019-06-13","close":244.1441},{"date":"2019-06-14","close":241.2393},{"date":"2019-06-17","close":241.8184},{"date":"2019-06-18","close":245.1219},{"date":"2019-06-19","close":249.3272},{"date":"2019-06-20","close":253.1338},{"date":"2019-06-21","close":248.245},{"date":"2019-06-24","close":249.0328},{"date":"2019-06-25","close":244.4289},{"date":"2019-06-26","close":243.4891},{"date":"2019-06-27","close":244.9035},{"date":"2019-06-28","close":248.0741},{"date":"2019-07-01","close":250.7986},{"date":"2019-07-02","close":252.8206},{"date":"2019-07-03","close":256.4656},{"date":"2019-07-05","close":256.817},{"date":"2019-07-08","close":257.377},{"date":"2019-07-09","close":257.396},{"date":"2019-07-10","close":261.3233},{"date":"2019-07-11","close":264.5661},{"date":"2019-07-12","close":267.8277},{"date":"2019-07-15","close":268.6836},{"date":"2019-07-16","close":267.0955},{"date":"2019-07-17","close":266.8577},{"date":"2019-07-18","close":268.9973},{"date":"2019-07-19","close":265.612},{"date":"2019-07-22","close":267.3521},{"date":"2019-07-23","close":268.0654},{"date":"2019-07-24","close":267.5519},{"date":"2019-07-25","close":267.7801},{"date":"2019-07-26","close":269.8435},{"date":"2019-07-29","close":267.5424},{"date":"2019-07-30","close":265.8973},{"date":"2019-07-31","close":263.7007},{"date":"2019-08-01","close":264.3187},{"date":"2019-08-02","close":261.1617},{"date":"2019-08-05","close":250.5969},{"date":"2019-08-06","close":256.835},{"date":"2019-08-07","close":255.3896},{"date":"2019-08-08","close":263.1206},{"date":"2019-08-09","close":262.997},{"date":"2019-08-12","close":259.2694},{"date":"2019-08-13","close":265.4504},{"date":"2019-08-14","close":254.743},{"date":"2019-08-15","close":255.266},{"date":"2019-08-16","close":257.6623},{"date":"2019-08-19","close":260.7719},{"date":"2019-08-20","close":259.45},{"date":"2019-08-21","close":262.6832},{"date":"2019-08-22","close":262.1792},{"date":"2019-08-23","close":265.0605},{"date":"2019-08-26","close":268.8927},{"date":"2019-08-27","close":269.311},{"date":"2019-08-28","close":268.1035},{"date":"2019-08-29","close":272.8581},{"date":"2019-08-30","close":274.2084},{"date":"2019-09-03","close":270.2526},{"date":"2019-09-04","close":272.259},{"date":"2019-09-05","close":277.9645},{"date":"2019-09-06","close":273.6758},{"date":"2019-09-09","close":262.3599},{"date":"2019-09-10","close":254.4292},{"date":"2019-09-11","close":253.0694},{"date":"2019-09-12","close":255.0854},{"date":"2019-09-13","close":252.204},{"date":"2019-09-16","close":252.7746},{"date":"2019-09-17","close":255.3611},{"date":"2019-09-18","close":255.1044},{"date":"2019-09-19","close":256.7684},{"date":"2019-09-20","close":255.9696},{"date":"2019-09-23","close":255.7985},{"date":"2019-09-24","close":251.8521},{"date":"2019-09-25","close":253.3546},{"date":"2019-09-26","close":256.4832},{"date":"2019-09-27","close":250.2737},{"date":"2019-09-30","close":252.8887},{"date":"2019-10-01","close":251.3292},{"date":"2019-10-02","close":247.6681},{"date":"2019-10-03","close":250.0929},{"date":"2019-10-04","close":253.9822},{"date":"2019-10-07","close":253.6685},{"date":"2019-10-08","close":248.1816},{"date":"2019-10-09","close":251.5547},{"date":"2019-10-10","close":254.9183},{"date":"2019-10-11","close":257.3386},{"date":"2019-10-14","close":256.3762},{"date":"2019-10-15","close":260.6069},{"date":"2019-10-16","close":256.4619},{"date":"2019-10-17","close":253.9655},{"date":"2019-10-18","close":250.0968},{"date":"2019-10-21","close":249.8396},{"date":"2019-10-22","close":241.3877},{"date":"2019-10-23","close":243.9033},{"date":"2019-10-24","close":246.6951},{"date":"2019-10-25","close":245.5231},{"date":"2019-10-28","close":246.4188},{"date":"2019-10-29","close":246.3045},{"date":"2019-10-30","close":248.0196},{"date":"2019-10-31","close":245.3611},{"date":"2019-11-01","close":244.3892},{"date":"2019-11-04","close":242.0833},{"date":"2019-11-05","close":241.2257},{"date":"2019-11-06","close":241.4735},{"date":"2019-11-07","close":247.1239},{"date":"2019-11-08","close":244.7418},{"date":"2019-11-11","close":245.8661},{"date":"2019-11-12","close":247.7242},{"date":"2019-11-13","close":249.4108},{"date":"2019-11-14","close":252.298},{"date":"2019-11-15","close":253.5081},{"date":"2019-11-18","close":255.7474},{"date":"2019-11-19","close":259.4254},{"date":"2019-11-20","close":260.5879},{"date":"2019-11-21","close":258.3676},{"date":"2019-11-22","close":247.5622},{"date":"2019-11-25","close":244.9514},{"date":"2019-11-26","close":253.346},{"date":"2019-11-27","close":249.7919},{"date":"2019-11-29","close":246.6856},{"date":"2019-12-02","close":244.4559},{"date":"2019-12-03","close":241.7212},{"date":"2019-12-04","close":242.2643},{"date":"2019-12-05","close":241.8165},{"date":"2019-12-06","close":244.1033},{"date":"2019-12-09","close":243.7127},{"date":"2019-12-10","close":240.4253},{"date":"2019-12-11","close":240.0251},{"date":"2019-12-12","close":240.8351},{"date":"2019-12-13","close":247.4003},{"date":"2019-12-16","close":251.0783},{"date":"2019-12-17","close":248.1244},{"date":"2019-12-18","close":250.7924},{"date":"2019-12-19","close":251.6024},{"date":"2019-12-20","close":254.5086},{"date":"2019-12-23","close":253.7272},{"date":"2019-12-24","close":251.8691},{"date":"2019-12-26","close":254.2895},{"date":"2019-12-27","close":254.4705},{"date":"2019-12-30","close":250.4493},{"date":"2019-12-31","close":249.5823},{"date":"2020-01-02","close":253.6129},{"date":"2020-01-03","close":251.9169},{"date":"2020-01-06","close":253.8511},{"date":"2020-01-07","close":253.9083},{"date":"2020-01-08","close":260.0161},{"date":"2020-01-09","close":262.4506},{"date":"2020-01-10","close":262.7848},{"date":"2020-01-13","close":263.539},{"date":"2020-01-14","close":260.3311},{"date":"2020-01-15","close":260.6366},{"date":"2020-01-16","close":264.3314},{"date":"2020-01-17","close":270.0405},{"date":"2020-01-21","close":272.1027},{"date":"2020-01-22","close":277.1341},{"date":"2020-01-23","close":275.5111},{"date":"2020-01-24","close":275.0337},{"date":"2020-01-27","close":270.9094},{"date":"2020-01-28","close":275.11},{"date":"2020-01-29","close":272.9716},{"date":"2020-01-30","close":273.6495},{"date":"2020-01-31","close":267.6825},{"date":"2020-02-03","close":269.9928},{"date":"2020-02-04","close":277.7451},{"date":"2020-02-05","close":276.6853},{"date":"2020-02-06","close":280.8862},{"date":"2020-02-07","close":281.3635},{"date":"2020-02-10","close":284.2562},{"date":"2020-02-11","close":283.4734},{"date":"2020-02-12","close":285.125},{"date":"2020-02-13","close":284.3517},{"date":"2020-02-14","close":290.5096},{"date":"2020-02-18","close":289.8223},{"date":"2020-02-19","close":291.7698},{"date":"2020-02-20","close":287.5978},{"date":"2020-02-21","close":284.094},{"date":"2020-02-24","close":273.4584},{"date":"2020-02-25","close":271.9023},{"date":"2020-02-26","close":267.4056},{"date":"2020-02-27","close":256.5981},{"date":"2020-02-28","close":253.8105},{"date":"2020-03-02","close":268.4462},{"date":"2020-03-03","close":256.0922},{"date":"2020-03-04","close":272.6184},{"date":"2020-03-05","close":274.1745},{"date":"2020-03-06","close":263.6726},{"date":"2020-03-09","close":248.2636},{"date":"2020-03-10","close":257.448},{"date":"2020-03-11","close":249.2947},{"date":"2020-03-12","close":227.1644},{"date":"2020-03-13","close":249.4189},{"date":"2020-03-16","close":213.3115},{"date":"2020-03-17","close":228.3387},{"date":"2020-03-18","close":214.8773},{"date":"2020-03-19","close":206.113},{"date":"2020-03-20","close":192.6993},{"date":"2020-03-23","close":185.9017},{"date":"2020-03-24","close":223.231},{"date":"2020-03-25","close":222.0472},{"date":"2020-03-26","close":237.1412},{"date":"2020-03-27","close":219.2881},{"date":"2020-03-30","close":227.2694},{"date":"2020-03-31","close":219.584},{"date":"2020-04-01","close":208.242},{"date":"2020-04-02","close":215.0204},{"date":"2020-04-03","close":208.4997},{"date":"2020-04-06","close":229.2457},{"date":"2020-04-07","close":228.902},{"date":"2020-04-08","close":234.7926},{"date":"2020-04-09","close":241.203},{"date":"2020-04-13","close":239.2799},{"date":"2020-04-14","close":250.0244},{"date":"2020-04-15","close":241.069},{"date":"2020-04-16","close":246.3121},{"date":"2020-04-17","close":253.8898},{"date":"2020-04-20","close":252.5886},{"date":"2020-04-21","close":238.3805},{"date":"2020-04-22","close":252.4451},{"date":"2020-04-23","close":246.9053},{"date":"2020-04-24","close":252.2632},{"date":"2020-04-27","close":260.0801},{"date":"2020-04-28","close":254.7987},{"date":"2020-04-29","close":261.611},{"date":"2020-04-30","close":258.1474},{"date":"2020-05-01","close":249.8426},{"date":"2020-05-04","close":256.2052},{"date":"2020-05-05","close":262.6157},{"date":"2020-05-06","close":263.9456},{"date":"2020-05-07","close":268.6624},{"date":"2020-05-08","close":268.2414},{"date":"2020-05-11","close":275.398},{"date":"2020-05-12","close":269.5043},{"date":"2020-05-13","close":265.1797},{"date":"2020-05-14","close":268.1553},{"date":"2020-05-15","close":272.0972},{"date":"2020-05-18","close":277.8188},{"date":"2020-05-19","close":274.3552},{"date":"2020-05-20","close":277.9335},{"date":"2020-05-21","close":277.4648},{"date":"2020-05-22","close":275.178},{"date":"2020-05-26","close":270.0019},{"date":"2020-05-27","close":269.0547},{"date":"2020-05-28","close":271.5997},{"date":"2020-05-29","close":277.7709},{"date":"2020-06-01","close":277.4169},{"date":"2020-06-02","close":274.7666},{"date":"2020-06-03","close":277.5605},{"date":"2020-06-04","close":270.6908},{"date":"2020-06-05","close":275.6564},{"date":"2020-06-08","close":280.3829},{"date":"2020-06-09","close":278.6607},{"date":"2020-06-10","close":283.081},{"date":"2020-06-11","close":265.859},{"date":"2020-06-12","close":268.5475},{"date":"2020-06-15","close":270.9013},{"date":"2020-06-16","close":276.1061},{"date":"2020-06-17","close":274.1064},{"date":"2020-06-18","close":274.8145},{"date":"2020-06-19","close":273.9438},{"date":"2020-06-22","close":281.4066},{"date":"2020-06-23","close":281.1291},{"date":"2020-06-24","close":273.7621},{"date":"2020-06-25","close":276.2688},{"date":"2020-06-26","close":274.1351},{"date":"2020-06-29","close":275.4746},{"date":"2020-06-30","close":283.3871},{"date":"2020-07-01","close":289.5009},{"date":"2020-07-02","close":292.1034},{"date":"2020-07-06","close":296.2654},{"date":"2020-07-07","close":294.6197},{"date":"2020-07-08","close":296.9639},{"date":"2020-07-09","close":295.1045},{"date":"2020-07-10","close":294.7594},{"date":"2020-07-13","close":285.2616},{"date":"2020-07-14","close":273.502},{"date":"2020-07-15","close":277.9105},{"date":"2020-07-16","close":273.8181},{"date":"2020-07-17","close":277.2397},{"date":"2020-07-20","close":286.2968},{"date":"2020-07-21","close":285.4916},{"date":"2020-07-22","close":284.1115},{"date":"2020-07-23","close":279.4249},{"date":"2020-07-24","close":276.6742},{"date":"2020-07-27","close":283.8336},{"date":"2020-07-28","close":284.4565},{"date":"2020-07-29","close":289.6128},{"date":"2020-07-30","close":291.2996},{"date":"2020-07-31","close":293.6285},{"date":"2020-08-03","close":298.7369},{"date":"2020-08-04","close":297.721},{"date":"2020-08-05","close":298.018},{"date":"2020-08-06","close":299.2449},{"date":"2020-08-07","close":296.5613},{"date":"2020-08-10","close":291.5296},{"date":"2020-08-11","close":286.7567},{"date":"2020-08-12","close":292.0759},{"date":"2020-08-13","close":293.9544},{"date":"2020-08-14","close":292.8331},{"date":"2020-08-17","close":295.2003},{"date":"2020-08-18","close":296.0533},{"date":"2020-08-19","close":297.6348},{"date":"2020-08-20","close":306.7492},{"date":"2020-08-21","close":308.829},{"date":"2020-08-24","close":319.2661},{"date":"2020-08-25","close":322.4288},{"date":"2020-08-26","close":328.1025},{"date":"2020-08-27","close":330.6519},{"date":"2020-08-28","close":331.7159},{"date":"2020-08-31","close":331.0258},{"date":"2020-09-01","close":332.7413},{"date":"2020-09-02","close":339.4501},{"date":"2020-09-03","close":325.5054},{"date":"2020-09-04","close":319.2564},{"date":"2020-09-08","close":307.4776},{"date":"2020-09-09","close":314.5602},{"date":"2020-09-10","close":307.0655},{"date":"2020-09-11","close":301.8996},{"date":"2020-09-14","close":305.072},{"date":"2020-09-15","close":309.059},{"date":"2020-09-16","close":300.347},{"date":"2020-09-17","close":294.4528},{"date":"2020-09-18","close":287.648},{"date":"2020-09-21","close":294.9033},{"date":"2020-09-22","close":304.0847},{"date":"2020-09-23","close":292.2485},{"date":"2020-09-24","close":295.7563},{"date":"2020-09-25","close":305.2541},{"date":"2020-09-28","close":312.0109},{"date":"2020-09-29","close":310.1804},{"date":"2020-09-30","close":312.6433},{"date":"2020-10-01","close":318.5184},{"date":"2020-10-02","close":308.5031},{"date":"2020-10-05","close":317.5792},{"date":"2020-10-06","close":311.848},{"date":"2020-10-07","close":320.9816},{"date":"2020-10-08","close":321.6249},{"date":"2020-10-09","close":328.1728},{"date":"2020-10-12","close":336.9289},{"date":"2020-10-13","close":335.6424},{"date":"2020-10-14","close":331.5235},{"date":"2020-10-15","close":328.3264},{"date":"2020-10-16","close":327.5391},{"date":"2020-10-19","close":321.8937},{"date":"2020-10-20","close":321.164},{"date":"2020-10-21","close":319.5127},{"date":"2020-10-22","close":318.5814},{"date":"2020-10-23","close":321.0777},{"date":"2020-10-26","close":315.0002},{"date":"2020-10-27","close":317.0931},{"date":"2020-10-28","close":305.8024},{"date":"2020-10-29","close":312.6191},{"date":"2020-10-30","close":302.1252},{"date":"2020-11-02","close":303.7958},{"date":"2020-11-03","close":311.7742},{"date":"2020-11-04","close":329.3152},{"date":"2020-11-05","close":336.9578},{"date":"2020-11-06","close":338.2059},{"date":"2020-11-09","close":345.7715},{"date":"2020-11-10","close":328.6048},{"date":"2020-11-11","close":338.3402},{"date":"2020-11-12","close":335.5656},{"date":"2020-11-13","close":342.7088},{"date":"2020-11-16","close":342.8143},{"date":"2020-11-17","close":344.4369},{"date":"2020-11-18","close":340.5869},{"date":"2020-11-19","close":347.0197},{"date":"2020-11-20","close":333.8182},{"date":"2020-11-23","close":329.632},{"date":"2020-11-24","close":331.4276},{"date":"2020-11-25","close":336.4873},{"date":"2020-11-27","close":340.1068},{"date":"2020-11-30","close":337.9755},{"date":"2020-12-01","close":342.584},{"date":"2020-12-02","close":341.3069},{"date":"2020-12-03","close":349.1895},{"date":"2020-12-04","close":353.894},{"date":"2020-12-07","close":357.3407},{"date":"2020-12-08","close":357.7248},{"date":"2020-12-09","close":349.6503},{"date":"2020-12-10","close":348.0372},{"date":"2020-12-11","close":349.7847},{"date":"2020-12-14","close":350.9272},{"date":"2020-12-15","close":346.05},{"date":"2020-12-16","close":354.5276},{"date":"2020-12-17","close":365.1463},{"date":"2020-12-18","close":364.9447},{"date":"2020-12-21","close":360.9315},{"date":"2020-12-22","close":364.8104},{"date":"2020-12-23","close":361.882},{"date":"2020-12-24","close":365.9529},{"date":"2020-12-28","close":365.9144},{"date":"2020-12-29","close":363.2358},{"date":"2020-12-30","close":360.5666},{"date":"2020-12-31","close":364.695},{"date":"2021-01-04","close":356.8703},{"date":"2021-01-05","close":354.1531},{"date":"2021-01-06","close":346.5972},{"date":"2021-01-07","close":353.9228},{"date":"2021-01-08","close":360.0965},{"date":"2021-01-11","close":358.0578},{"date":"2021-01-12","close":351.6436},{"date":"2021-01-13","close":350.9609},{"date":"2021-01-14","close":351.4897},{"date":"2021-01-15","close":356.7789},{"date":"2021-01-19","close":370.1841},{"date":"2021-01-20","close":374.5211},{"date":"2021-01-21","close":367.1068},{"date":"2021-01-22","close":360.4715},{"date":"2021-01-25","close":360.0677},{"date":"2021-01-26","close":360.4235},{"date":"2021-01-27","close":349.1819},{"date":"2021-01-28","close":355.7595},{"date":"2021-01-29","close":347.3739},{"date":"2021-02-01","close":359.2502},{"date":"2021-02-02","close":369.3763},{"date":"2021-02-03","close":365.5682},{"date":"2021-02-04","close":377.6656},{"date":"2021-02-05","close":374.4441},{"date":"2021-02-08","close":374.7903},{"date":"2021-02-09","close":376.5309},{"date":"2021-02-10","close":382.0508},{"date":"2021-02-11","close":393.1385},{"date":"2021-02-12","close":398.1102},{"date":"2021-02-16","close":406.063},{"date":"2021-02-17","close":399.8604},{"date":"2021-02-18","close":399.4565},{"date":"2021-02-19","close":395.5715},{"date":"2021-02-22","close":386.1474},{"date":"2021-02-23","close":383.7817},{"date":"2021-02-24","close":397.3312},{"date":"2021-02-25","close":373.0978},{"date":"2021-02-26","close":375.175},{"date":"2021-03-01","close":390.8209},{"date":"2021-03-02","close":386.3397},{"date":"2021-03-03","close":373.7999},{"date":"2021-03-04","close":361.8947},{"date":"2021-03-05","close":367.5493},{"date":"2021-03-08","close":356.2114},{"date":"2021-03-09","close":369.8283},{"date":"2021-03-10","close":368.1359},{"date":"2021-03-11","close":383.8587},{"date":"2021-03-12","close":380.7622},{"date":"2021-03-15","close":381.6181},{"date":"2021-03-16","close":380.2525},{"date":"2021-03-17","close":376.6945},{"date":"2021-03-18","close":359.6253},{"date":"2021-03-19","close":366.6548},{"date":"2021-03-22","close":368.3281},{"date":"2021-03-23","close":368.5013},{"date":"2021-03-24","close":362.8179},{"date":"2021-03-25","close":358.1059},{"date":"2021-03-26","close":362.1351},{"date":"2021-03-29","close":360.2504},{"date":"2021-03-30","close":359.3272},{"date":"2021-03-31","close":368.3665},{"date":"2021-04-01","close":380.0697},{"date":"2021-04-05","close":386.7148},{"date":"2021-04-06","close":385.8108},{"date":"2021-04-07","close":385.6666},{"date":"2021-04-08","close":395.5426},{"date":"2021-04-09","close":402.1682},{"date":"2021-04-12","close":400.5503},{"date":"2021-04-13","close":403.449},{"date":"2021-04-14","close":396.0819},{"date":"2021-04-15","close":402.12},{"date":"2021-04-16","close":400.4444},{"date":"2021-04-19","close":387.4147},{"date":"2021-04-20","close":390.3806},{"date":"2021-04-21","close":393.8284},{"date":"2021-04-22","close":391.7386},{"date":"2021-04-23","close":399.5777},{"date":"2021-04-26","close":402.8231},{"date":"2021-04-27","close":400.7333},{"date":"2021-04-28","close":400.4251},{"date":"2021-04-29","close":400.7622},{"date":"2021-04-30","close":396.9197},{"date":"2021-05-03","close":396.1301},{"date":"2021-05-04","close":382.9173},{"date":"2021-05-05","close":377.5437},{"date":"2021-05-06","close":379.4987},{"date":"2021-05-07","close":386.2108},{"date":"2021-05-10","close":378.0253},{"date":"2021-05-11","close":380.3846},{"date":"2021-05-12","close":385.1034},{"date":"2021-05-13","close":388.5992},{"date":"2021-05-14","close":401.8311},{"date":"2021-05-17","close":403.9112},{"date":"2021-05-18","close":401.9949},{"date":"2021-05-19","close":405.6255},{"date":"2021-05-20","close":419.1752},{"date":"2021-05-21","close":417.4033},{"date":"2021-05-24","close":424.1252},{"date":"2021-05-25","close":422.7576},{"date":"2021-05-26","close":426.4364},{"date":"2021-05-27","close":416.132},{"date":"2021-05-28","close":422.854},{"date":"2021-06-01","close":422.4399},{"date":"2021-06-02","close":428.9692},{"date":"2021-06-03","close":433.8998},{"date":"2021-06-04","close":444.8494},{"date":"2021-06-07","close":440.3039},{"date":"2021-06-08","close":448.0563},{"date":"2021-06-09","close":451.0128},{"date":"2021-06-10","close":453.9018},{"date":"2021-06-11","close":454.7011},{"date":"2021-06-14","close":459.3333},{"date":"2021-06-15","close":453.3047},{"date":"2021-06-16","close":451.9854},{"date":"2021-06-17","close":457.1761},{"date":"2021-06-18","close":455.8953},{"date":"2021-06-21","close":460.2289},{"date":"2021-06-22","close":459.9015},{"date":"2021-06-23","close":460.8934},{"date":"2021-06-24","close":464.7744},{"date":"2021-06-25","close":468.1161},{"date":"2021-06-28","close":468.9828},{"date":"2021-06-29","close":473.2297},{"date":"2021-06-30","close":472.0452},{"date":"2021-07-01","close":472.8926},{"date":"2021-07-02","close":479.239},{"date":"2021-07-06","close":482.4458},{"date":"2021-07-07","close":487.3765},{"date":"2021-07-08","close":487.3765},{"date":"2021-07-09","close":485.8628},{"date":"2021-07-12","close":486.9908},{"date":"2021-07-13","close":488.5239},{"date":"2021-07-14","close":487.4344},{"date":"2021-07-15","close":485.1301},{"date":"2021-07-16","close":483.5296},{"date":"2021-07-19","close":480.8975},{"date":"2021-07-20","close":490.3268},{"date":"2021-07-21","close":496.0057},{"date":"2021-07-22","close":502.6197},{"date":"2021-07-23","close":509.4844},{"date":"2021-07-26","close":510.3327},{"date":"2021-07-27","close":504.1623},{"date":"2021-07-28","close":504.3455},{"date":"2021-07-29","close":506.6692},{"date":"2021-07-30","close":510.9692},{"date":"2021-08-02","close":508.5974},{"date":"2021-08-03","close":511.1717},{"date":"2021-08-04","close":516.8409},{"date":"2021-08-05","close":518.721},{"date":"2021-08-06","close":515.1343},{"date":"2021-08-09","close":516.0406},{"date":"2021-08-10","close":511.1234},{"date":"2021-08-11","close":513.148},{"date":"2021-08-12","close":517.67},{"date":"2021-08-13","close":521.353},{"date":"2021-08-16","close":523.4742},{"date":"2021-08-17","close":516.648},{"date":"2021-08-18","close":513.8714},{"date":"2021-08-19","close":523.9564},{"date":"2021-08-20","close":525.7496},{"date":"2021-08-23","close":532.6818},{"date":"2021-08-24","close":534.157},{"date":"2021-08-25","close":535.69},{"date":"2021-08-26","close":532.8264},{"date":"2021-08-27","close":545.6495},{"date":"2021-08-30","close":545.2927},{"date":"2021-08-31","close":545.8135},{"date":"2021-09-01","close":542.9404},{"date":"2021-09-02","close":539.72},{"date":"2021-09-03","close":543.0561},{"date":"2021-09-07","close":540.3757},{"date":"2021-09-08","close":547.2404},{"date":"2021-09-09","close":547.3948},{"date":"2021-09-10","close":547.0381},{"date":"2021-09-13","close":537.4349},{"date":"2021-09-14","close":547.8959},{"date":"2021-09-15","close":551.5984},{"date":"2021-09-16","close":552.3409},{"date":"2021-09-17","close":541.7062},{"date":"2021-09-20","close":534.5233},{"date":"2021-09-21","close":535.3427},{"date":"2021-09-22","close":542.6221},{"date":"2021-09-23","close":556.6697},{"date":"2021-09-24","close":557.2001},{"date":"2021-09-27","close":546.6812},{"date":"2021-09-28","close":525.4702},{"date":"2021-09-29","close":527.3212},{"date":"2021-09-30","close":520.1671},{"date":"2021-10-01","close":524.4672},{"date":"2021-10-04","close":506.5148},{"date":"2021-10-05","close":514.228},{"date":"2021-10-06","close":515.4428},{"date":"2021-10-07","close":519.1113},{"date":"2021-10-08","close":512.7302},{"date":"2021-10-11","close":507.2178},{"date":"2021-10-12","close":508.801},{"date":"2021-10-13","close":516.4178},{"date":"2021-10-14","close":524.9519},{"date":"2021-10-15","close":533.0416},{"date":"2021-10-18","close":545.0123},{"date":"2021-10-19","close":552.9671},{"date":"2021-10-20","close":550.7756},{"date":"2021-10-21","close":558.3249},{"date":"2021-10-22","close":570.3436},{"date":"2021-10-25","close":581.6965},{"date":"2021-10-26","close":587.537},{"date":"2021-10-27","close":591.9006},{"date":"2021-10-28","close":594.1017},{"date":"2021-10-29","close":604.3154},{"date":"2021-11-01","close":587.7302},{"date":"2021-11-02","close":596.9784},{"date":"2021-11-03","close":601.3033},{"date":"2021-11-04","close":604.0161},{"date":"2021-11-05","close":593.6962},{"date":"2021-11-08","close":593.9471},{"date":"2021-11-09","close":591.5628},{"date":"2021-11-10","close":583.0673},{"date":"2021-11-11","close":585.8573},{"date":"2021-11-12","close":605.2806},{"date":"2021-11-15","close":604.4602},{"date":"2021-11-16","close":623.4008},{"date":"2021-11-17","close":613.0712},{"date":"2021-11-18","close":607.1631},{"date":"2021-11-19","close":668.3679},{"date":"2021-11-22","close":638.7214},{"date":"2021-11-23","close":647.4097},{"date":"2021-11-24","close":660.3168},{"date":"2021-11-26","close":643.8185},{"date":"2021-11-29","close":670.6076},{"date":"2021-11-30","close":629.7144},{"date":"2021-12-01","close":640.9031},{"date":"2021-12-02","close":648.8481},{"date":"2021-12-03","close":625.5246},{"date":"2021-12-06","close":622.9953},{"date":"2021-12-07","close":649.9871},{"date":"2021-12-08","close":649.7555},{"date":"2021-12-09","close":642.467},{"date":"2021-12-10","close":654.4763},{"date":"2021-12-13","close":645.5852},{"date":"2021-12-14","close":617.3381},{"date":"2021-12-15","close":625.0709},{"date":"2021-12-16","close":612.0095},{"date":"2021-12-17","close":598.7935},{"date":"2021-12-20","close":583.6949},{"date":"2021-12-21","close":599.5655},{"date":"2021-12-22","close":609.789},{"date":"2021-12-23","close":613.6987},{"date":"2021-12-27","close":630.1682},{"date":"2021-12-28","close":627.2817},{"date":"2021-12-29","close":625.5922},{"date":"2021-12-30","close":621.0839},{"date":"2021-12-31","close":620.9487},{"date":"2022-01-03","close":609.6055},{"date":"2022-01-04","close":596.9108},{"date":"2022-01-05","close":573.1434},{"date":"2022-01-06","close":566.0865},{"date":"2022-01-07","close":548.5444},{"date":"2022-01-10","close":551.0864},{"date":"2022-01-11","close":559.3306},{"date":"2022-01-12","close":557.9194},{"date":"2022-01-13","close":534.395},{"date":"2022-01-14","close":532.3364},{"date":"2022-01-18","close":519.8008},{"date":"2022-01-19","close":527.0786},{"date":"2022-01-20","close":526.3731},{"date":"2022-01-21","close":510.8416},{"date":"2022-01-24","close":516.7661},{"date":"2022-01-25","close":498.7023},{"date":"2022-01-26","close":490.4774},{"date":"2022-01-27","close":499.8911},{"date":"2022-01-28","close":516.9015},{"date":"2022-01-31","close":536.6277},{"date":"2022-02-01","close":542.0401},{"date":"2022-02-02","close":543.4608},{"date":"2022-02-03","close":517.6458},{"date":"2022-02-04","close":525.7932},{"date":"2022-02-07","close":527.011},{"date":"2022-02-08","close":535.6611},{"date":"2022-02-09","close":559.9879},{"date":"2022-02-10","close":538.8989},{"date":"2022-02-11","close":517.8583},{"date":"2022-02-14","close":511.3248},{"date":"2022-02-15","close":510.0974},{"date":"2022-02-16","close":510.455},{"date":"2022-02-17","close":479.5561},{"date":"2022-02-18","close":465.078},{"date":"2022-02-22","close":467.0592},{"date":"2022-02-23","close":451.3537},{"date":"2022-02-24","close":480.4742},{"date":"2022-02-25","close":470.8575},{"date":"2022-02-28","close":458.4767},{"date":"2022-03-01","close":452.8807},{"date":"2022-03-02","close":469.7171},{"date":"2022-03-03","close":456.8627},{"date":"2022-03-04","close":449.3724},{"date":"2022-03-07","close":422.7357},{"date":"2022-03-08","close":427.3942},{"date":"2022-03-09","close":449.1694},{"date":"2022-03-10","close":437.2138},{"date":"2022-03-11","close":424.6011},{"date":"2022-03-14","close":410.4032},{"date":"2022-03-15","close":424.9489},{"date":"2022-03-16","close":442.5585},{"date":"2022-03-17","close":457.8774},{"date":"2022-03-18","close":463.7924},{"date":"2022-03-21","close":450.8704},{"date":"2022-03-22","close":460.0424},{"date":"2022-03-23","close":445.9799},{"date":"2022-03-24","close":450.0296},{"date":"2022-03-25","close":443.9599},{"date":"2022-03-28","close":464.4014},{"date":"2022-03-29","close":469.0985},{"date":"2022-03-30","close":456.1379},{"date":"2022-03-31","close":464.73},{"date":"2022-04-01","close":467.7164},{"date":"2022-04-04","close":488.7088},{"date":"2022-04-05","close":479.4304},{"date":"2022-04-06","close":473.786},{"date":"2022-04-07","close":478.4253},{"date":"2022-04-08","close":467.3049},{"date":"2022-04-11","close":458.1105},{"date":"2022-04-12","close":446.7676},{"date":"2022-04-13","close":455.2845},{"date":"2022-04-14","close":450.1453},{"date":"2022-04-18","close":453.9489},{"date":"2022-04-19","close":469.4631},{"date":"2022-04-20","close":466.4435},{"date":"2022-04-21","close":450.6679},{"date":"2022-04-22","close":429.0274},{"date":"2022-04-25","close":432.5503},{"date":"2022-04-26","close":407.7933},{"date":"2022-04-27","close":404.7931},{"date":"2022-04-28","close":430.2758},{"date":"2022-04-29","close":405.277},{"date":"2022-05-02","close":413.2712},{"date":"2022-05-03","close":416.9779},{"date":"2022-05-04","close":433.5084},{"date":"2022-05-05","close":396.673},{"date":"2022-05-06","close":382.9783},{"date":"2022-05-09","close":355.2017},{"date":"2022-05-10","close":359.2471},{"date":"2022-05-11","close":344.7105},{"date":"2022-05-12","close":342.5038},{"date":"2022-05-13","close":359.7988},{"date":"2022-05-16","close":348.0204},{"date":"2022-05-17","close":359.9053},{"date":"2022-05-18","close":341.9425},{"date":"2022-05-19","close":350.6722},{"date":"2022-05-20","close":355.9469},{"date":"2022-05-23","close":359.4213},{"date":"2022-05-24","close":347.4204},{"date":"2022-05-25","close":375.9519},{"date":"2022-05-26","close":393.3437},{"date":"2022-05-27","close":408.887},{"date":"2022-05-31","close":401.125},{"date":"2022-06-01","close":395.2308},{"date":"2022-06-02","close":413.126},{"date":"2022-06-03","close":395.7923},{"date":"2022-06-06","close":395.8116},{"date":"2022-06-07","close":403.2445},{"date":"2022-06-08","close":401.125},{"date":"2022-06-09","close":387.6625},{"date":"2022-06-10","close":368.9545},{"date":"2022-06-13","close":352.2788},{"date":"2022-06-14","close":353.0434},{"date":"2022-06-15","close":366.3607},{"date":"2022-06-16","close":348.0591},{"date":"2022-06-17","close":357.8148},{"date":"2022-06-21","close":365.2864},{"date":"2022-06-22","close":368.5868},{"date":"2022-06-23","close":387.8561},{"date":"2022-06-24","close":404.1834},{"date":"2022-06-27","close":391.6984},{"date":"2022-06-28","close":373.8614},{"date":"2022-06-29","close":377.123},{"date":"2022-06-30","close":373.0386},{"date":"2022-07-01","close":375.8164},{"date":"2022-07-05","close":387.3432},{"date":"2022-07-06","close":391.8823},{"date":"2022-07-07","close":397.6214},{"date":"2022-07-08","close":394.3738},{"date":"2022-07-11","close":390.2538},{"date":"2022-07-12","close":374.074},{"date":"2022-07-13","close":371.5922},{"date":"2022-07-14","close":368.2574},{"date":"2022-07-15","close":380.9473},{"date":"2022-07-18","close":376.3813},{"date":"2022-07-19","close":391.514},{"date":"2022-07-20","close":407.597},{"date":"2022-07-21","close":421.4113},{"date":"2022-07-22","close":421.45},{"date":"2022-07-25","close":413.1712},{"date":"2022-07-26","close":401.5573},{"date":"2022-07-27","close":419.9185},{"date":"2022-07-28","close":434.8767},{"date":"2022-07-29","close":442.225},{"date":"2022-08-01","close":434.7506},{"date":"2022-08-02","close":433.3062},{"date":"2022-08-03","close":451.5122},{"date":"2022-08-04","close":452.0452},{"date":"2022-08-05","close":454.653},{"date":"2022-08-08","close":452.4912},{"date":"2022-08-09","close":447.9446},{"date":"2022-08-10","close":463.4749},{"date":"2022-08-11","close":464.1341},{"date":"2022-08-12","close":471.7828},{"date":"2022-08-15","close":474.2743},{"date":"2022-08-16","close":473.2564},{"date":"2022-08-17","close":463.6784},{"date":"2022-08-18","close":463.1549},{"date":"2022-08-19","close":449.7672},{"date":"2022-08-22","close":432.4822},{"date":"2022-08-23","close":435.817},{"date":"2022-08-24","close":451.5315},{"date":"2022-08-25","close":451.609},{"date":"2022-08-26","close":434.7506},{"date":"2022-08-29","close":423.4471},{"date":"2022-08-30","close":419.9571},{"date":"2022-08-31","close":418.5805},{"date":"2022-09-01","close":412.4925},{"date":"2022-09-02","close":407.2188},{"date":"2022-09-06","close":405.9586},{"date":"2022-09-07","close":421.9833},{"date":"2022-09-08","close":425.6187},{"date":"2022-09-09","close":436.2727},{"date":"2022-09-12","close":441.4494},{"date":"2022-09-13","close":416.1861},{"date":"2022-09-14","close":423.4859},{"date":"2022-09-15","close":409.2159},{"date":"2022-09-16","close":410.0689},{"date":"2022-09-19","close":410.7379},{"date":"2022-09-20","close":405.0473},{"date":"2022-09-21","close":396.1867},{"date":"2022-09-22","close":384.5826},{"date":"2022-09-23","close":381.9263},{"date":"2022-09-26","close":383.7005},{"date":"2022-09-27","close":388.5185},{"date":"2022-09-28","close":396.7781},{"date":"2022-09-29","close":384.6796},{"date":"2022-09-30","close":375.4797},{"date":"2022-10-03","close":384.6699},{"date":"2022-10-04","close":399.4149},{"date":"2022-10-05","close":400.937},{"date":"2022-10-06","close":399.4995},{"date":"2022-10-07","close":381.6671},{"date":"2022-10-10","close":376.4999},{"date":"2022-10-11","close":372.4595},{"date":"2022-10-12","close":376.9079},{"date":"2022-10-13","close":384.406},{"date":"2022-10-14","close":369.1863},{"date":"2022-10-17","close":392.1373},{"date":"2022-10-18","close":396.9062},{"date":"2022-10-19","close":390.5152},{"date":"2022-10-20","close":389.6217},{"date":"2022-10-21","close":405.1911},{"date":"2022-10-24","close":405.7544},{"date":"2022-10-25","close":419.6628},{"date":"2022-10-26","close":412.1939},{"date":"2022-10-27","close":409.8725},{"date":"2022-10-28","close":419.3812},{"date":"2022-10-31","close":415.2145},{"date":"2022-11-01","close":383.425},{"date":"2022-11-02","close":373.965},{"date":"2022-11-03","close":354.5009},{"date":"2022-11-04","close":350.8101},{"date":"2022-11-07","close":359.4738},{"date":"2022-11-08","close":371.5757},{"date":"2022-11-09","close":357.9586},{"date":"2022-11-10","close":391.6516},{"date":"2022-11-11","close":396.3137},{"date":"2022-11-14","close":386.232},{"date":"2022-11-15","close":395.323},{"date":"2022-11-16","close":382.3469},{"date":"2022-11-17","close":370.9055},{"date":"2022-11-18","close":369.1476},{"date":"2022-11-21","close":364.2232},{"date":"2022-11-22","close":380.9581},{"date":"2022-11-23","close":384.474},{"date":"2022-11-25","close":381.1911},{"date":"2022-11-28","close":374.5575},{"date":"2022-11-29","close":368.7979},{"date":"2022-11-30","close":395.8766},{"date":"2022-12-01","close":404.1129},{"date":"2022-12-02","close":396.1972},{"date":"2022-12-05","close":383.7844},{"date":"2022-12-06","close":378.5785},{"date":"2022-12-07","close":377.4809},{"date":"2022-12-08","close":393.7108},{"date":"2022-12-09","close":388.3397},{"date":"2022-12-12","close":398.9749},{"date":"2022-12-13","close":416.0789},{"date":"2022-12-14","close":406.881},{"date":"2022-12-15","close":385.1345},{"date":"2022-12-16","close":373.9164},{"date":"2022-12-19","close":372.4983},{"date":"2022-12-20","close":375.956},{"date":"2022-12-21","close":382.0264},{"date":"2022-12-22","close":372.916},{"date":"2022-12-23","close":373.4405},{"date":"2022-12-27","close":372.1001},{"date":"2022-12-28","close":365.6801},{"date":"2022-12-29","close":379.6371},{"date":"2022-12-30","close":378.0346},{"date":"2023-01-03","close":379.9382},{"date":"2023-01-04","close":380.317},{"date":"2023-01-05","close":364.8254},{"date":"2023-01-06","close":375.4121},{"date":"2023-01-09","close":384.7551},{"date":"2023-01-10","close":378.2735},{"date":"2023-01-11","close":384.7259},{"date":"2023-01-12","close":386.0787},{"date":"2023-01-13","close":382.6821},{"date":"2023-01-17","close":379.7527},{"date":"2023-01-18","close":375.7333},{"date":"2023-01-19","close":368.4633},{"date":"2023-01-20","close":387.4121},{"date":"2023-01-23","close":399.0226},{"date":"2023-01-24","close":390.7989},{"date":"2023-01-25","close":391.1395},{"date":"2023-01-26","close":401.5043},{"date":"2023-01-27","close":411.3047},{"date":"2023-01-30","close":405.2999},{"date":"2023-01-31","close":411.3535},{"date":"2023-02-01","close":423.8885},{"date":"2023-02-02","close":440.0539},{"date":"2023-02-03","close":412.4142},{"date":"2023-02-06","close":403.879},{"date":"2023-02-07","close":416.2196},{"date":"2023-02-08","close":410.4482},{"date":"2023-02-09","close":408.5018},{"date":"2023-02-10","close":402.4483},{"date":"2023-02-13","close":406.896},{"date":"2023-02-14","close":410.6721},{"date":"2023-02-15","close":409.9616},{"date":"2023-02-16","close":397.4265},{"date":"2023-02-17","close":393.5531},{"date":"2023-02-21","close":385.6505},{"date":"2023-02-22","close":395.4996},{"date":"2023-02-23","close":400.8523},{"date":"2023-02-24","close":408.57},{"date":"2023-02-27","close":401.5725},{"date":"2023-02-28","close":396.2781},{"date":"2023-03-01","close":390.5264},{"date":"2023-03-02","close":389.6505},{"date":"2023-03-03","close":397.5822},{"date":"2023-03-06","close":401.6601},{"date":"2023-03-07","close":398.3316},{"date":"2023-03-08","close":405.5141},{"date":"2023-03-09","close":393.7477},{"date":"2023-03-10","close":382.0982},{"date":"2023-03-13","close":381.0764},{"date":"2023-03-14","close":397.3682},{"date":"2023-03-15","close":395.4411},{"date":"2023-03-16","close":406.9544},{"date":"2023-03-17","close":402.6139},{"date":"2023-03-20","close":400.8134},{"date":"2023-03-21","close":410.7305},{"date":"2023-03-22","close":403.1199},{"date":"2023-03-23","close":420.9105},{"date":"2023-03-24","close":418.0686},{"date":"2023-03-27","close":415.5091},{"date":"2023-03-28","close":408.1028},{"date":"2023-03-29","close":421.6891},{"date":"2023-03-30","close":428.3069},{"date":"2023-03-31","close":433.8933},{"date":"2023-04-03","close":428.8715},{"date":"2023-04-04","close":428.0344},{"date":"2023-04-05","close":427.3921},{"date":"2023-04-06","close":435.5721},{"date":"2023-04-10","close":433.5831},{"date":"2023-04-11","close":426.5439},{"date":"2023-04-12","close":424.1943},{"date":"2023-04-13","close":430.746},{"date":"2023-04-14","close":430.5608},{"date":"2023-04-17","close":429.069},{"date":"2023-04-18","close":431.5064},{"date":"2023-04-19","close":434.3338},{"date":"2023-04-20","close":436.196},{"date":"2023-04-21","close":435.2211},{"date":"2023-04-24","close":431.2432},{"date":"2023-04-25","close":409.3165},{"date":"2023-04-26","close":403.3399},{"date":"2023-04-27","close":418.4128},{"date":"2023-04-28","close":432.8325},{"date":"2023-05-01","close":431.4285},{"date":"2023-05-02","close":425.53},{"date":"2023-05-03","close":418.8905},{"date":"2023-05-04","close":411.8708},{"date":"2023-05-05","close":415.2832},{"date":"2023-05-08","close":416.1997},{"date":"2023-05-09","close":416.9698},{"date":"2023-05-10","close":420.7137},{"date":"2023-05-11","close":414.2497},{"date":"2023-05-12","close":416.9114},{"date":"2023-05-15","close":415.5367},{"date":"2023-05-16","close":410.8569},{"date":"2023-05-17","close":421.0452},{"date":"2023-05-18","close":436.4495},{"date":"2023-05-19","close":434.8603},{"date":"2023-05-22","close":442.7379},{"date":"2023-05-23","close":438.5359},{"date":"2023-05-24","close":405.5044},{"date":"2023-05-25","close":402.755},{"date":"2023-05-26","close":407.9515},{"date":"2023-05-30","close":395.9206},{"date":"2023-05-31","close":408.6242},{"date":"2023-06-01","close":411.5491},{"date":"2023-06-02","close":419.7095},{"date":"2023-06-05","close":431.7502},{"date":"2023-06-06","close":437.2587},{"date":"2023-06-07","close":411.7831},{"date":"2023-06-08","close":412.758},{"date":"2023-06-09","close":420.743},{"date":"2023-06-12","close":434.948},{"date":"2023-06-13","close":436.3422},{"date":"2023-06-14","close":435.0456},{"date":"2023-06-15","close":444.8829},{"date":"2023-06-16","close":443.6349},{"date":"2023-06-20","close":443.7325},{"date":"2023-06-21","close":439.2477},{"date":"2023-06-22","close":439.5498},{"date":"2023-06-23","close":441.3535},{"date":"2023-06-26","close":441.9482},{"date":"2023-06-27","close":447.5348},{"date":"2023-06-28","close":448.1197},{"date":"2023-06-29","close":444.4052},{"date":"2023-06-30","close":446.7158},{"date":"2023-07-03","close":440.2616},{"date":"2023-07-05","close":446.3746},{"date":"2023-07-06","close":440.1933},{"date":"2023-07-07","close":437.7224},{"date":"2023-07-10","close":453.4854},{"date":"2023-07-11","close":452.8702},{"date":"2023-07-12","close":465.7033},{"date":"2023-07-13","close":470.108},{"date":"2023-07-14","close":472.6863},{"date":"2023-07-17","close":479.3568},{"date":"2023-07-18","close":483.8591},{"date":"2023-07-19","close":488.8693},{"date":"2023-07-20","close":480.2944},{"date":"2023-07-21","close":481.017},{"date":"2023-07-24","close":477.0909},{"date":"2023-07-25","close":484.8748},{"date":"2023-07-26","close":485.2557},{"date":"2023-07-27","close":484.9335},{"date":"2023-07-28","close":499.8859},{"date":"2023-07-31","close":499.7492},{"date":"2023-08-01","close":496.6239},{"date":"2023-08-02","close":486.418},{"date":"2023-08-03","close":485.373},{"date":"2023-08-04","close":485.373},{"date":"2023-08-07","close":493.4596},{"date":"2023-08-08","close":489.1135},{"date":"2023-08-09","close":485.0995},{"date":"2023-08-10","close":489.758},{"date":"2023-08-11","close":486.1445},{"date":"2023-08-14","close":493.987},{"date":"2023-08-15","close":485.5683},{"date":"2023-08-16","close":484.074},{"date":"2023-08-17","close":475.0889},{"date":"2023-08-18","close":474.6103},{"date":"2023-08-21","close":476.8566},{"date":"2023-08-22","close":476.5051},{"date":"2023-08-23","close":489.1623},{"date":"2023-08-24","close":486.8575},{"date":"2023-08-25","close":506.9275},{"date":"2023-08-28","close":506.7517},{"date":"2023-08-29","close":523.9602},{"date":"2023-08-30","close":527.9548},{"date":"2023-08-31","close":529.156},{"date":"2023-09-01","close":536.764},{"date":"2023-09-05","close":537.7211},{"date":"2023-09-06","close":538.0825},{"date":"2023-09-07","close":540.6803},{"date":"2023-09-08","close":537.7017},{"date":"2023-09-11","close":536.471},{"date":"2023-09-12","close":533.248},{"date":"2023-09-13","close":529.2928},{"date":"2023-09-14","close":534.8107},{"date":"2023-09-15","close":525.513},{"date":"2023-09-18","close":522.5148},{"date":"2023-09-19","close":516.8307},{"date":"2023-09-20","close":511.3615},{"date":"2023-09-21","close":492.5903},{"date":"2023-09-22","close":496.6923},{"date":"2023-09-25","close":496.4384},{"date":"2023-09-26","close":491.4379},{"date":"2023-09-27","close":496.3699},{"date":"2023-09-28","close":500.2765},{"date":"2023-09-29","close":499.0069},{"date":"2023-10-02","close":505.7067},{"date":"2023-10-03","close":495.6277},{"date":"2023-10-04","close":505.3746},{"date":"2023-10-05","close":505.1202},{"date":"2023-10-06","close":521.7521},{"date":"2023-10-09","close":523.3273},{"date":"2023-10-10","close":528.4147},{"date":"2023-10-11","close":529.8528},{"date":"2023-10-12","close":531.6432},{"date":"2023-10-13","close":521.5075},{"date":"2023-10-16","close":529.1876},{"date":"2023-10-17","close":527.1135},{"date":"2023-10-18","close":515.9995},{"date":"2023-10-19","close":510.2273},{"date":"2023-10-20","close":495.8358},{"date":"2023-10-23","close":493.1159},{"date":"2023-10-24","close":494.8672},{"date":"2023-10-25","close":472.5706},{"date":"2023-10-26","close":469.0681},{"date":"2023-10-27","close":469.1366},{"date":"2023-10-30","close":476.9439},{"date":"2023-10-31","close":484.2326},{"date":"2023-11-01","close":478.5778},{"date":"2023-11-02","close":489.5156},{"date":"2023-11-03","close":487.7155},{"date":"2023-11-06","close":489.6624},{"date":"2023-11-07","close":502.782},{"date":"2023-11-08","close":511.0686},{"date":"2023-11-09","close":503.3983},{"date":"2023-11-10","close":517.4376},{"date":"2023-11-13","close":520.6565},{"date":"2023-11-14","close":543.4911},{"date":"2023-11-15","close":543.5106},{"date":"2023-11-16","close":544.8901},{"date":"2023-11-17","close":548.0305},{"date":"2023-11-20","close":552.2766},{"date":"2023-11-21","close":550.0068},{"date":"2023-11-22","close":552.0124},{"date":"2023-11-24","close":551.8559},{"date":"2023-11-27","close":549.0774},{"date":"2023-11-28","close":552.8342},{"date":"2023-11-29","close":564.731},{"date":"2023-11-30","close":559.0859},{"date":"2023-12-01","close":561.8839},{"date":"2023-12-04","close":558.1172},{"date":"2023-12-05","close":559.3989},{"date":"2023-12-06","close":553.9691},{"date":"2023-12-07","close":559.1152},{"date":"2023-12-08","close":561.4731},{"date":"2023-12-11","close":573.9567},{"date":"2023-12-12","close":581.3139},{"date":"2023-12-13","close":597.0065},{"date":"2023-12-14","close":588.1623},{"date":"2023-12-15","close":595.3336},{"date":"2023-12-18","close":605.0388},{"date":"2023-12-19","close":608.0032},{"date":"2023-12-20","close":602.3777},{"date":"2023-12-21","close":607.5433},{"date":"2023-12-22","close":610.5567},{"date":"2023-12-26","close":611.3199},{"date":"2023-12-27","close":615.4974},{"date":"2023-12-28","close":614.4212},{"date":"2023-12-29","close":611.496},{"date":"2024-01-02","close":590.6865},{"date":"2024-01-03","close":578.3398},{"date":"2024-01-04","close":574.1132},{"date":"2024-01-05","close":576.2656},{"date":"2024-01-08","close":585.4229},{"date":"2024-01-09","close":592.9675},{"date":"2024-01-10","close":596.4166},{"date":"2024-01-11","close":596.4263},{"date":"2024-01-12","close":599.4539},{"date":"2024-01-16","close":591.6448},{"date":"2024-01-17","close":587.7353},{"date":"2024-01-18","close":599.0228},{"date":"2024-01-19","close":609.6245},{"date":"2024-01-22","close":617.8844},{"date":"2024-01-23","close":622.9893},{"date":"2024-01-24","close":623.3419},{"date":"2024-01-25","close":628.5448},{"date":"2024-01-26","close":628.4174},{"date":"2024-01-29","close":639.705},{"date":"2024-01-30","close":634.6491},{"date":"2024-01-31","close":618.59},{"date":"2024-02-01","close":620.0889},{"date":"2024-02-02","close":626.6733},{"date":"2024-02-05","close":627.6729},{"date":"2024-02-06","close":622.4797},{"date":"2024-02-07","close":630.1908},{"date":"2024-02-08","close":639.8911},{"date":"2024-02-09","close":644.8784},{"date":"2024-02-12","close":643.7321},{"date":"2024-02-13","close":625.4093},{"date":"2024-02-14","close":643.8692},{"date":"2024-02-15","close":650.8749},{"date":"2024-02-16","close":642.5072},{"date":"2024-02-20","close":632.8756},{"date":"2024-02-21","close":625.3898},{"date":"2024-02-22","close":644.6432},{"date":"2024-02-23","close":646.4952},{"date":"2024-02-26","close":650.4439},{"date":"2024-02-27","close":655.8525},{"date":"2024-02-28","close":645.8583},{"date":"2024-02-29","close":649.513},{"date":"2024-03-01","close":653.0698},{"date":"2024-03-04","close":654.9215},{"date":"2024-03-05","close":626.8203},{"date":"2024-03-06","close":637.1575},{"date":"2024-03-07","close":636.2363},{"date":"2024-03-08","close":638.5781},{"date":"2024-03-11","close":637.7355},{"date":"2024-03-12","close":649.2679},{"date":"2024-03-13","close":641.8508},{"date":"2024-03-14","close":636.9223},{"date":"2024-03-15","close":612.8971},{"date":"2024-03-18","close":617.6688},{"date":"2024-03-19","close":621.7448},{"date":"2024-03-20","close":626.742},{"date":"2024-03-21","close":638.147},{"date":"2024-03-22","close":630.7495},{"date":"2024-03-25","close":626.1933},{"date":"2024-03-26","close":627.134},{"date":"2024-03-27","close":635.6484},{"date":"2024-03-28","close":636.8831},{"date":"2024-04-01","close":626.9281},{"date":"2024-04-02","close":613.9455},{"date":"2024-04-03","close":610.4279},{"date":"2024-04-04","close":608.7427},{"date":"2024-04-05","close":622.9109},{"date":"2024-04-08","close":632.2584},{"date":"2024-04-09","close":631.9738},{"date":"2024-04-10","close":616.5397},{"date":"2024-04-11","close":615.902},{"date":"2024-04-12","close":609.4261},{"date":"2024-04-15","close":600.6052},{"date":"2024-04-16","close":599.9871},{"date":"2024-04-17","close":601.6746},{"date":"2024-04-18","close":596.9355},{"date":"2024-04-19","close":593.786},{"date":"2024-04-22","close":598.2995},{"date":"2024-04-23","close":619.0123},{"date":"2024-04-24","close":623.5355},{"date":"2024-04-25","close":614.6068},{"date":"2024-04-26","close":624.5757},{"date":"2024-04-29","close":626.381},{"date":"2024-04-30","close":613.8513},{"date":"2024-05-01","close":603.6273},{"date":"2024-05-02","close":602.4891},{"date":"2024-05-03","close":617.4326},{"date":"2024-05-06","close":622.7017},{"date":"2024-05-07","close":629.0891},{"date":"2024-05-08","close":620.5331},{"date":"2024-05-09","close":615.0679},{"date":"2024-05-10","close":620.4153},{"date":"2024-05-13","close":615.3917},{"date":"2024-05-14","close":623.4669},{"date":"2024-05-15","close":642.8061},{"date":"2024-05-16","close":641.0792},{"date":"2024-05-17","close":648.7424},{"date":"2024-05-20","close":657.5436},{"date":"2024-05-21","close":655.2574},{"date":"2024-05-22","close":657.6613},{"date":"2024-05-23","close":649.8021},{"date":"2024-05-24","close":595.5717},{"date":"2024-05-28","close":588.7328},{"date":"2024-05-29","close":587.0256},{"date":"2024-05-30","close":552.3798},{"date":"2024-05-31","close":565.5964},{"date":"2024-06-03","close":556.5498},{"date":"2024-06-04","close":561.2988},{"date":"2024-06-05","close":563.4673},{"date":"2024-06-06","close":561.8777},{"date":"2024-06-07","close":563.1041},{"date":"2024-06-10","close":556.5695},{"date":"2024-06-11","close":556.0396},{"date":"2024-06-12","close":581.0795},{"date":"2024-06-13","close":583.4344},{"date":"2024-06-14","close":584.494},{"date":"2024-06-17","close":591.1857},{"date":"2024-06-18","close":598.2111},{"date":"2024-06-20","close":604.4907},{"date":"2024-06-21","close":620.2585},{"date":"2024-06-24","close":612.1439},{"date":"2024-06-25","close":618.61},{"date":"2024-06-26","close":625.4881},{"date":"2024-06-27","close":639.1855},{"date":"2024-06-28","close":644.847},{"date":"2024-07-01","close":638.5281},{"date":"2024-07-02","close":643.8757},{"date":"2024-07-03","close":647.4864},{"date":"2024-07-05","close":656.17},{"date":"2024-07-08","close":647.1724},{"date":"2024-07-09","close":638.1847},{"date":"2024-07-10","close":621.7958},{"date":"2024-07-11","close":618.4256},{"date":"2024-07-12","close":630.7468},{"date":"2024-07-15","close":646.6937},{"date":"2024-07-16","close":654.5245},{"date":"2024-07-17","close":647.4108},{"date":"2024-07-18","close":626.345},{"date":"2024-07-19","close":625.4509},{"date":"2024-07-22","close":633.272},{"date":"2024-07-23","close":625.9815},{"date":"2024-07-24","close":609.4158},{"date":"2024-07-25","close":615.3896},{"date":"2024-07-26","close":622.3068},{"date":"2024-07-29","close":625.2543},{"date":"2024-07-30","close":624.7041},{"date":"2024-07-31","close":636.0526},{"date":"2024-08-01","close":626.689},{"date":"2024-08-02","close":613.0314},{"date":"2024-08-05","close":592.447},{"date":"2024-08-06","close":601.6044},{"date":"2024-08-07","close":598.814},{"date":"2024-08-08","close":615.1931},{"date":"2024-08-09","close":619.2019},{"date":"2024-08-12","close":616.4606},{"date":"2024-08-13","close":634.5591},{"date":"2024-08-14","close":625.6277},{"date":"2024-08-15","close":640.759},{"date":"2024-08-16","close":642.1248},{"date":"2024-08-19","close":651.7242},{"date":"2024-08-20","close":655.6347},{"date":"2024-08-21","close":658.7887},{"date":"2024-08-22","close":653.6794},{"date":"2024-08-23","close":609.0325},{"date":"2024-08-26","close":606.3502},{"date":"2024-08-27","close":615.3896},{"date":"2024-08-28","close":606.2715},{"date":"2024-08-29","close":611.931},{"date":"2024-08-30","close":619.2608},{"date":"2024-09-03","close":613.906},{"date":"2024-09-04","close":612.2258},{"date":"2024-09-05","close":610.6341},{"date":"2024-09-06","close":604.3851},{"date":"2024-09-09","close":616.048},{"date":"2024-09-10","close":622.5622},{"date":"2024-09-11","close":632.6824},{"date":"2024-09-12","close":635.0896},{"date":"2024-09-13","close":643.8737},{"date":"2024-09-16","close":634.9717},{"date":"2024-09-17","close":633.5668},{"date":"2024-09-18","close":622.0218},{"date":"2024-09-19","close":642.8223},{"date":"2024-09-20","close":633.7338},{"date":"2024-09-23","close":630.7665},{"date":"2024-09-24","close":627.0623},{"date":"2024-09-25","close":623.6627},{"date":"2024-09-26","close":625.7162},{"date":"2024-09-27","close":608.2268},{"date":"2024-09-30","close":610.1624},{"date":"2024-10-01","close":595.6994},{"date":"2024-10-02","close":596.6818},{"date":"2024-10-03","close":593.2725},{"date":"2024-10-04","close":600.0128},{"date":"2024-10-07","close":591.9165},{"date":"2024-10-08","close":602.6656},{"date":"2024-10-09","close":610.7618},{"date":"2024-10-10","close":609.5118},{"date":"2024-10-11","close":606.9332},{"date":"2024-10-14","close":607.4058},{"date":"2024-10-15","close":608.1242},{"date":"2024-10-16","close":599.7585},{"date":"2024-10-17","close":599.6011},{"date":"2024-10-18","close":603.5969},{"date":"2024-10-21","close":604.2268},{"date":"2024-10-22","close":599.9554},{"date":"2024-10-23","close":592.4951},{"date":"2024-10-24","close":594.434},{"date":"2024-10-25","close":599.6404},{"date":"2024-10-28","close":602.4159},{"date":"2024-10-29","close":613.8423},{"date":"2024-10-30","close":611.2933},{"date":"2024-10-31","close":600.6541},{"date":"2024-11-01","close":611.9133},{"date":"2024-11-04","close":609.2265},{"date":"2024-11-05","close":609.0493},{"date":"2024-11-06","close":638.1422},{"date":"2024-11-07","close":663.495},{"date":"2024-11-08","close":673.4058},{"date":"2024-11-11","close":686.3282},{"date":"2024-11-12","close":688.4147},{"date":"2024-11-13","close":695.0876},{"date":"2024-11-14","close":689.6844},{"date":"2024-11-15","close":676.9982},{"date":"2024-11-18","close":668.0814},{"date":"2024-11-19","close":633.9888},{"date":"2024-11-20","close":640.3171},{"date":"2024-11-21","close":667.973},{"date":"2024-11-22","close":630.0029},{"date":"2024-11-25","close":624.5897},{"date":"2024-11-26","close":628.7332},{"date":"2024-11-27","close":626.1152},{"date":"2024-11-29","close":631.5873},{"date":"2024-12-02","close":624.0485},{"date":"2024-12-03","close":625.9677},{"date":"2024-12-04","close":644.2933},{"date":"2024-12-05","close":638.4472},{"date":"2024-12-06","close":636.2524},{"date":"2024-12-09","close":636.3607},{"date":"2024-12-10","close":636.843},{"date":"2024-12-11","close":659.9617},{"date":"2024-12-12","close":661.625},{"date":"2024-12-13","close":646.0748},{"date":"2024-12-16","close":660.8868},{"date":"2024-12-17","close":667.0579},{"date":"2024-12-18","close":639.5396},{"date":"2024-12-19","close":626.8829},{"date":"2024-12-20","close":633.2211},{"date":"2024-12-23","close":628.2115},{"date":"2024-12-24","close":635.0911},{"date":"2024-12-26","close":635.9769},{"date":"2024-12-27","close":628.4774},{"date":"2024-12-30","close":620.338},{"date":"2024-12-31","close":618.5665},{"date":"2025-01-02","close":612.9468},{"date":"2025-01-03","close":620.2691},{"date":"2025-01-06","close":615.2792},{"date":"2025-01-07","close":605.703},{"date":"2025-01-08","close":616.1551},{"date":"2025-01-10","close":614.5976},{"date":"2025-01-13","close":604.5322},{"date":"2025-01-14","close":614.9623},{"date":"2025-01-15","close":612.6457},{"date":"2025-01-16","close":598.6666},{"date":"2025-01-17","close":595.571},{"date":"2025-01-21","close":600.7762},{"date":"2025-01-22","close":603.014},{"date":"2025-01-23","close":589.8235},{"date":"2025-01-24","close":589.4786},{"date":"2025-01-27","close":598.0257},{"date":"2025-01-28","close":592.1501},{"date":"2025-01-29","close":584.5889},{"date":"2025-01-30","close":596.0344},{"date":"2025-01-31","close":592.988},{"date":"2025-02-03","close":592.2488},{"date":"2025-02-04","close":583.3368},{"date":"2025-02-05","close":579.9258},{"date":"2025-02-06","close":581.8384},{"date":"2025-02-07","close":570.6492},{"date":"2025-02-10","close":578.526},{"date":"2025-02-11","close":577.5796},{"date":"2025-02-12","close":568.3719},{"date":"2025-02-13","close":575.6276},{"date":"2025-02-14","close":579.0583},{"date":"2025-02-18","close":571.7238},{"date":"2025-02-19","close":573.9418},{"date":"2025-02-20","close":570.8759},{"date":"2025-02-21","close":557.4586},{"date":"2025-02-24","close":559.2037},{"date":"2025-02-25","close":547.7581},{"date":"2025-02-26","close":616.6481},{"date":"2025-02-27","close":591.9135},{"date":"2025-02-28","close":605.1436},{"date":"2025-03-03","close":592.5741},{"date":"2025-03-04","close":589.5969},{"date":"2025-03-05","close":608.7615},{"date":"2025-03-06","close":597.7793},{"date":"2025-03-07","close":600.9733},{"date":"2025-03-10","close":571.566},{"date":"2025-03-11","close":578.3978},{"date":"2025-03-12","close":582.7651},{"date":"2025-03-13","close":573.0842},{"date":"2025-03-14","close":590.3165},{"date":"2025-03-17","close":593.5795},{"date":"2025-03-18","close":590.5434},{"date":"2025-03-19","close":594.5654},{"date":"2025-03-20","close":591.9135},{"date":"2025-03-21","close":595.4823},{"date":"2025-03-24","close":604.4041},{"date":"2025-03-25","close":609.9542},{"date":"2025-03-26","close":606.149},{"date":"2025-03-27","close":606.5828},{"date":"2025-03-28","close":590.4348},{"date":"2025-03-31","close":605.2913},{"date":"2025-04-01","close":605.0843},{"date":"2025-04-02","close":612.1133},{"date":"2025-04-03","close":590.0504},{"date":"2025-04-04","close":553.5745},{"date":"2025-04-07","close":548.3594},{"date":"2025-04-08","close":536.3619},{"date":"2025-04-09","close":588.0294},{"date":"2025-04-10","close":570.283},{"date":"2025-04-11","close":579.7339},{"date":"2025-04-14","close":586.1629},{"date":"2025-04-15","close":586.6863},{"date":"2025-04-16","close":580.761},{"date":"2025-04-17","close":578.0946},{"date":"2025-04-21","close":561.7604},{"date":"2025-04-22","close":576.2972},{"date":"2025-04-23","close":588.6318},{"date":"2025-04-24","close":607.1781},{"date":"2025-04-25","close":616.3524},{"date":"2025-04-28","close":610.5357},{"date":"2025-04-29","close":615.3945},{"date":"2025-04-30","close":619.6608},{"date":"2025-05-01","close":615.434},{"date":"2025-05-02","close":623.8184},{"date":"2025-05-05","close":624.3121},{"date":"2025-05-06","close":618.7522},{"date":"2025-05-07","close":633.1606},{"date":"2025-05-08","close":647.9147},{"date":"2025-05-09","close":645.742},{"date":"2025-05-12","close":654.0572},{"date":"2025-05-13","close":648.6257},{"date":"2025-05-14","close":644.7051},{"date":"2025-05-15","close":653.0796},{"date":"2025-05-16","close":661.9379},{"date":"2025-05-19","close":662.5107},{"date":"2025-05-20","close":662.807},{"date":"2025-05-21","close":651.7661},{"date":"2025-05-22","close":657.7804},{"date":"2025-05-23","close":711.1675},{"date":"2025-05-27","close":742.6014},{"date":"2025-05-28","close":745.0604},{"date":"2025-05-29","close":747.7959},{"date":"2025-05-30","close":744.0925},{"date":"2025-06-02","close":755.4692},{"date":"2025-06-03","close":755.1433},{"date":"2025-06-04","close":757.2665},{"date":"2025-06-05","close":757.0988},{"date":"2025-06-06","close":761.9772},{"date":"2025-06-09","close":754.8668},{"date":"2025-06-10","close":752.6152},{"date":"2025-06-11","close":755.2321},{"date":"2025-06-12","close":756.674},{"date":"2025-06-13","close":744.5963},{"date":"2025-06-16","close":758.5208},{"date":"2025-06-17","close":755.3804},{"date":"2025-06-18","close":745.4357},{"date":"2025-06-20","close":751.6672},{"date":"2025-06-23","close":753.0596},{"date":"2025-06-24","close":749.5834},{"date":"2025-06-25","close":748.428},{"date":"2025-06-26","close":763.2412},{"date":"2025-06-27","close":766.9051},{"date":"2025-06-30","close":777.8275},{"date":"2025-07-01","close":769.9073},{"date":"2025-07-02","close":764.0709},{"date":"2025-07-03","close":770.9244},{"date":"2025-07-07","close":773.8575},{"date":"2025-07-08","close":771.754},{"date":"2025-07-09","close":760.012},{"date":"2025-07-10","close":739.5914},{"date":"2025-07-11","close":739.5914},{"date":"2025-07-14","close":744.3875},{"date":"2025-07-15","close":737.6631},{"date":"2025-07-16","close":742.38},{"date":"2025-07-17","close":746.9784},{"date":"2025-07-18","close":744.2688},{"date":"2025-07-21","close":755.206},{"date":"2025-07-22","close":758.2617},{"date":"2025-07-23","close":767.3792},{"date":"2025-07-24","close":772.5314},{"date":"2025-07-25","close":777.2187},{"date":"2025-07-28","close":789.8566},{"date":"2025-07-29","close":797.1964},{"date":"2025-07-30","close":798.2345},{"date":"2025-07-31","close":776.2269},{"date":"2025-08-01","close":767.3488},{"date":"2025-08-04","close":775.9699},{"date":"2025-08-05","close":760.5468},{"date":"2025-08-06","close":770.6311},{"date":"2025-08-07","close":752.9736},{"date":"2025-08-08","close":740.5066},{"date":"2025-08-11","close":698.0832},{"date":"2025-08-12","close":705.3894},{"date":"2025-08-13","close":703.6395},{"date":"2025-08-14","close":702.5816},{"date":"2025-08-15","close":708.6124},{"date":"2025-08-18","close":709.0771},{"date":"2025-08-19","close":693.0806},{"date":"2025-08-20","close":691.2219},{"date":"2025-08-21","close":689.8477},{"date":"2025-08-22","close":655.1457},{"date":"2025-08-25","close":649.5103},{"date":"2025-08-26","close":652.0611},{"date":"2025-08-27","close":655.6499},{"date":"2025-08-28","close":660.6229},{"date":"2025-08-29","close":659.4365},{"date":"2025-09-02","close":654.4833},{"date":"2025-09-03","close":661.0974},{"date":"2025-09-04","close":660.7118},{"date":"2025-09-05","close":665.1905},{"date":"2025-09-08","close":664.0634},{"date":"2025-09-09","close":663.2824},{"date":"2025-09-10","close":648.8183},{"date":"2025-09-11","close":653.03},{"date":"2025-09-12","close":638.7043},{"date":"2025-09-15","close":643.9442},{"date":"2025-09-16","close":643.9145},{"date":"2025-09-17","close":655.1655},{"date":"2025-09-18","close":667.3062},{"date":"2025-09-19","close":680.1192},{"date":"2025-09-22","close":694.1286},{"date":"2025-09-23","close":691.2516},{"date":"2025-09-24","close":686.9113},{"date":"2025-09-25","close":684.8253},{"date":"2025-09-26","close":690.342},{"date":"2025-09-29","close":686.8125},{"date":"2025-09-30","close":675.1661},{"date":"2025-10-01","close":671.7947},{"date":"2025-10-02","close":674.128},{"date":"2025-10-03","close":672.2297},{"date":"2025-10-06","close":662.4914},{"date":"2025-10-07","close":650.5286},{"date":"2025-10-08","close":650.3408},{"date":"2025-10-09","close":638.7932},{"date":"2025-10-10","close":635.693},{"date":"2025-10-13","close":649.451},{"date":"2025-10-14","close":650.917},{"date":"2025-10-15","close":646.4894},{"date":"2025-10-16","close":640.8436},{"date":"2025-10-17","close":655.1068},{"date":"2025-10-20","close":658.4547},{"date":"2025-10-21","close":668.6271},{"date":"2025-10-22","close":664.3977},{"date":"2025-10-23","close":671.2816},{"date":"2025-10-24","close":676.6006},{"date":"2025-10-27","close":676.8978},{"date":"2025-10-28","close":672.4801},{"date":"2025-10-29","close":649.8076},{"date":"2025-10-30","close":649.9463},{"date":"2025-10-31","close":661.2083},{"date":"2025-11-03","close":669.7662},{"date":"2025-11-04","close":654.146},{"date":"2025-11-05","close":649.1043},{"date":"2025-11-06","close":647.4304},{"date":"2025-11-07","close":642.6859},{"date":"2025-11-10","close":647.0639},{"date":"2025-11-11","close":648.1039},{"date":"2025-11-12","close":653.0366},{"date":"2025-11-13","close":643.9339},{"date":"2025-11-14","close":656.1171},{"date":"2025-11-17","close":639.8432},{"date":"2025-11-18","close":643.5575},{"date":"2025-11-19","close":644.4391},{"date":"2025-11-20","close":631.3843},{"date":"2025-11-21","close":656.8501},{"date":"2025-11-24","close":647.0243},{"date":"2025-11-25","close":641.9133},{"date":"2025-11-26","close":623.1532},{"date":"2025-11-28","close":628.0562},{"date":"2025-12-01","close":625.6196},{"date":"2025-12-02","close":629.5915},{"date":"2025-12-03","close":641.527},{"date":"2025-12-04","close":656.7807},{"date":"2025-12-05","close":667.2305},{"date":"2025-12-08","close":650.0057},{"date":"2025-12-09","close":649.5204},{"date":"2025-12-10","close":656.1369},{"date":"2025-12-11","close":669.5879},{"date":"2025-12-12","close":664.5512},{"date":"2025-12-15","close":648.3813},{"date":"2025-12-16","close":662.9912},{"date":"2025-12-17","close":654.5026},{"date":"2025-12-18","close":662.5256},{"date":"2025-12-19","close":664.9226},{"date":"2025-12-22","close":668.7905},{"date":"2025-12-23","close":667.7357},{"date":"2025-12-24","close":668.4191},{"date":"2025-12-26","close":670.1228},{"date":"2025-12-29","close":667.7456},{"date":"2025-12-30","close":663.5161},{"date":"2025-12-31","close":656.127},{"date":"2026-01-02","close":623.4801},{"date":"2026-01-05","close":627.8185},{"date":"2026-01-06","close":641.0516},{"date":"2026-01-07","close":644.9641},{"date":"2026-01-08","close":646.5489},{"date":"2026-01-09","close":641.943},{"date":"2026-01-12","close":630.5708},{"date":"2026-01-13","close":600.642},{"date":"2026-01-14","close":562.2583},{"date":"2026-01-15","close":550.3304},{"date":"2026-01-16","close":541.1116},{"date":"2026-01-20","close":524.8968},{"date":"2026-01-21","close":520.8977},{"date":"2026-01-22","close":543.4932},{"date":"2026-01-23","close":559.6435},{"date":"2026-01-26","close":557.4654},{"date":"2026-01-27","close":541.2208},{"date":"2026-01-28","close":534.5721},{"date":"2026-01-29","close":499.1258},{"date":"2026-01-30","close":495.097},{"date":"2026-02-02","close":483.3874},{"date":"2026-02-03","close":430.7637},{"date":"2026-02-04","close":442.2252},{"date":"2026-02-05","close":431.5774},{"date":"2026-02-06","close":440.3695},{"date":"2026-02-09","close":434.1476},{"date":"2026-02-10","close":418.161},{"date":"2026-02-11","close":396.6273},{"date":"2026-02-12","close":394.9106},{"date":"2026-02-13","close":396.3395},{"date":"2026-02-17","close":376.2646},{"date":"2026-02-18","close":386.5849},{"date":"2026-02-19","close":378.6164},{"date":"2026-02-20","close":377.634},{"date":"2026-02-23","close":356.7949},{"date":"2026-02-24","close":355.9613},{"date":"2026-02-25","close":378.3088},{"date":"2026-02-26","close":391.3977},{"date":"2026-02-27","close":405.8957},{"date":"2026-03-02","close":415.8489},{"date":"2026-03-03","close":430.0294},{"date":"2026-03-04","close":436.7674},{"date":"2026-03-05","close":463.2132},{"date":"2026-03-06","close":477.483},{"date":"2026-03-09","close":470.0404},{"date":"2026-03-10","close":450.4715},{"date":"2026-03-11","close":437.075},{"date":"2026-03-12","close":431.7958},{"date":"2026-03-13","close":436.5887},{"date":"2026-03-16","close":448.8441},{"date":"2026-03-17","close":455.7607},{"date":"2026-03-18","close":443.3664},{"date":"2026-03-19","close":451.7517},{"date":"2026-03-20","close":452.0692},{"date":"2026-03-23","close":453.518},{"date":"2026-03-24","close":429.1363},{"date":"2026-03-25","close":423.5891},{"date":"2026-03-26","close":429.2355},{"date":"2026-03-27","close":413.249},{"date":"2026-03-30","close":425.7425},{"date":"2026-03-31","close":429.0668},{"date":"2026-04-01","close":422.6067},{"date":"2026-04-02","close":419.2427},{"date":"2026-04-06","close":414.1619},{"date":"2026-04-07","close":407.0965},{"date":"2026-04-08","close":386.5253},{"date":"2026-04-09","close":360.1093},{"date":"2026-04-10","close":349.4063},{"date":"2026-04-13","close":367.8254},{"date":"2026-04-14","close":365.197},{"date":"2026-04-15","close":388.0168},{"date":"2026-04-16","close":385.4182},{"date":"2026-04-17","close":391.5314},{"date":"2026-04-20","close":403.0608},{"date":"2026-04-21","close":403.0807},{"date":"2026-04-22","close":406.8939},{"date":"2026-04-23","close":381.6249},{"date":"2026-04-24","close":394.2196},{"date":"2026-04-27","close":388.2159},{"date":"2026-04-28","close":398.6302},{"date":"2026-04-29","close":393.3534},{"date":"2026-04-30","close":386.8021},{"date":"2026-05-01","close":397.2961},{"date":"2026-05-04","close":405.2113},{"date":"2026-05-05","close":396.5792},{"date":"2026-05-06","close":386.8519},{"date":"2026-05-07","close":405.0022},{"date":"2026-05-08","close":394.578},{"date":"2026-05-11","close":391.5712},{"date":"2026-05-12","close":386.0455},{"date":"2026-05-13","close":370.0855},{"date":"2026-05-14","close":376.6368},{"date":"2026-05-15","close":391.2825},{"date":"2026-05-18","close":401.3981},{"date":"2026-05-19","close":397.9631},{"date":"2026-05-20","close":382.2521},{"date":"2026-05-21","close":305.728},{"date":"2026-05-22","close":318.5418},{"date":"2026-05-26","close":303.0199},{"date":"2026-05-27","close":306.3851},{"date":"2026-05-28","close":311.6321},{"date":"2026-05-29","close":330.0811},{"date":"2026-06-01","close":352.214},{"date":"2026-06-02","close":320.7321},{"date":"2026-06-03","close":310.0789},{"date":"2026-06-04","close":300.6603},{"date":"2026-06-05","close":295.4631},{"date":"2026-06-08","close":304.1748},{"date":"2026-06-09","close":292.4961},{"date":"2026-06-10","close":282.9779},{"date":"2026-06-11","close":275.6998},{"date":"2026-06-12","close":275.5206},{"date":"2026-06-15","close":280.5386},{"date":"2026-06-16","close":279.762},{"date":"2026-06-17","close":267.904},{"date":"2026-06-18","close":265.8331},{"date":"2026-06-22","close":256.6435},{"date":"2026-06-23","close":256.9222},{"date":"2026-06-24","close":261.089},{"date":"2026-06-25","close":253.9553},{"date":"2026-06-26","close":266.55},{"date":"2026-06-29","close":265.2357},{"date":"2026-06-30","close":259.8593},{"date":"2026-07-01","close":265.9128},{"date":"2026-07-02","close":274.1466},{"date":"2026-07-06","close":270.9507},{"date":"2026-07-07","close":279.9412},{"date":"2026-07-08","close":270.9108},{"date":"2026-07-09","close":273.38},{"date":"2026-07-10","close":274.96},{"date":"2026-07-13","close":289.76},{"date":"2026-07-14","close":282.43},{"date":"2026-07-15","close":279.7},{"date":"2026-07-16","close":294.79},{"date":"2026-07-17","close":291.09},{"date":"2026-07-20","close":293.82},{"date":"2026-07-21","close":289.92},{"date":"2026-07-22","close":284.47},{"date":"2026-07-23","close":281.53},{"date":"2026-07-24","close":296.33},{"date":"2026-07-27","close":303.91},{"date":"2026-07-28","close":312.99},{"date":"2026-07-29","close":333.13},{"date":"2026-07-30","close":315.5},{"date":"2026-07-31","close":316.07},{"date":"2026-08-03","close":318.39},{"date":"2026-08-04","close":323.6},{"date":"2026-08-05","close":327.94},{"date":"2026-08-06","close":321.91},{"date":"2026-08-07","close":325.25},{"date":"2026-08-10","close":334.43},{"date":"2026-08-11","close":336.44},{"date":"2026-08-12","close":334.71},{"date":"2026-08-13","close":358.29},{"date":"2026-08-14","close":345.66},{"date":"2026-08-17","close":335.6},{"date":"2026-08-18","close":350.41},{"date":"2026-08-19","close":362.47},{"date":"2026-08-20","close":361.87},{"date":"2026-08-21","close":367.0},{"date":"2026-08-24","close":369.92},{"date":"2026-08-25","close":357.46},{"date":"2026-08-26","close":345.88},{"date":"2026-08-27","close":348.0},{"date":"2026-08-28","close":358.06},{"date":"2026-08-31","close":359.3},{"date":"2026-09-01","close":344.93},{"date":"2026-09-02","close":342.94},{"date":"2026-09-03","close":344.3},{"date":"2026-09-04","close":332.7},{"date":"2026-09-08","close":318.93},{"date":"2026-09-09","close":313.94},{"date":"2026-09-10","close":312.77},{"date":"2026-09-11","close":321.57},{"date":"2026-09-14","close":339.15},{"date":"2026-09-15","close":329.27},{"date":"2026-09-16","close":318.13},{"date":"2026-09-17","close":313.13},{"date":"2026-09-18","close":303.19},{"date":"2026-09-21","close":304.12},{"date":"2026-09-22","close":292.35},{"date":"2026-09-23","close":286.8},{"date":"2026-09-24","close":277.13},{"date":"2026-09-25","close":275.79},{"date":"2026-09-28","close":268.1821},{"date":"2026-09-29","close":266.8183},{"date":"2026-09-30","close":274.4636},{"date":"2026-10-01","close":281.5016},{"date":"2026-10-02","close":279.8093},{"date":"2026-10-05","close":283.393},{"date":"2026-10-06","close":288.4998},{"date":"2026-10-07","close":295.8963},{"date":"2026-10-08","close":303.88},{"date":"2026-10-09","close":302.75},{"date":"2026-10-12","close":305.99},{"date":"2026-10-13","close":301.45},{"date":"2026-10-14","close":310.44},{"date":"2026-10-15","close":330.17},{"date":"2026-10-16","close":325.15},{"date":"2026-10-19","close":325.62},{"date":"2026-10-20","close":335.29},{"date":"2026-10-21","close":335.61},{"date":"2026-10-22","close":354.9}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":354.9,"low_30d":262.32,"support":271.89,"high_30d":358.03,"change_1d":5.8,"change_7d":9.1,"change_30d":10.4,"resistance":348.46,"position_in_range":97.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.48,"per":36.91,"quarter":"2024-Q3"},{"pbr":9.99,"per":42.6,"quarter":"2024-Q4"},{"pbr":9.59,"per":40.15,"quarter":"2025-Q1"},{"pbr":9.57,"per":37.89,"quarter":"2025-Q2"},{"pbr":8.92,"per":35.57,"quarter":"2025-Q3"},{"pbr":11.41,"per":38.39,"quarter":"2025-Q4"},{"pbr":9.91,"per":31.4,"quarter":"2026-Q1"},{"pbr":7.53,"per":24.07,"quarter":"2026-Q2"},{"pbr":5.43,"per":17.81,"quarter":"2026-Q3"},{"pbr":5.06,"per":16.34,"quarter":"현재"}],"timeline":[{"close":613.8513,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":636.0526,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":600.6541,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":592.988,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":619.6608,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":776.2269,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":661.2083,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":495.097,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":386.8021,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":9.09,"pbr_5y_low":5.43,"per_5y_avg":33.87,"per_5y_low":17.81,"current_pbr":5.06,"current_per":16.34,"pbr_5y_high":11.41,"per_5y_high":42.6,"pbr_5y_median":9.57,"per_5y_median":36.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 84% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 89 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Application"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +84.0%"},"momentum":{"grade":"B","reason":"RSI 89"},"valuation":{"grade":"C","reason":"PER 16.34x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 14.8%"},"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":7.79,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":14.85,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":20.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.33,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.26,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":84.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.68,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.48,"per":36.91,"close":613.8513,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":9.99,"per":42.6,"close":636.0526,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.59,"per":40.15,"close":600.6541,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.57,"per":37.89,"close":592.988,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.92,"per":35.57,"close":619.6608,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.41,"per":38.39,"close":776.2269,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.91,"per":31.4,"close":661.2083,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.53,"per":24.07,"close":495.097,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":5.43,"per":17.81,"close":386.8021,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"16.3배"},{"label":"PBR","value":"5.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"14.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":12.8,"pbr":5.36,"per":24.04,"roa":0.07790490719552505,"roe":0.1485287701779049,"revenue":8558000000.0,"market_cap":102805578000.0,"net_income":3064000000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.8444730077120822,"total_assets":39330000000.0,"total_equity":20629000000.0,"profit_margin":0.35802757653657397,"dividend_yield":1.72,"fiscal_quarter":"Q3","operating_income":4020000000.0,"operating_margin":0.4697359196073849},{"eps":2.83,"pbr":null,"per":null,"roa":0.020214689924741847,"roe":0.03636840724219365,"revenue":4651000000.0,"market_cap":null,"net_income":693000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.7890776177166201,"total_assets":34282000000.0,"total_equity":19055000000.0,"profit_margin":0.14900021500752525,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":855000000.0,"operating_margin":0.1838314341001935},{"eps":3.34,"pbr":null,"per":null,"roa":0.013437377602362086,"roe":0.023082496635959012,"revenue":3885000000.0,"market_cap":null,"net_income":446000000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.7879021879021879,"total_assets":33191000000.0,"total_equity":19322000000.0,"profit_margin":0.1148005148005148,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":534000000.0,"operating_margin":0.13745173745173744},{"eps":2.75,"pbr":null,"per":null,"roa":0.020353556740083337,"roe":0.03816472602739726,"revenue":3831000000.0,"market_cap":null,"net_income":752226750.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.7823022709475332,"total_assets":36958000000.0,"total_equity":19710000000.0,"profit_margin":0.1963525841816758,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":339000000.0,"operating_margin":0.08848864526233359},{"eps":11.65,"pbr":null,"per":null,"roa":0.07706391932883339,"roe":0.14012422360248447,"revenue":7754000000.0,"market_cap":null,"net_income":2820000000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.8532370389476399,"total_assets":36593000000.0,"total_equity":20125000000.0,"profit_margin":0.36368326025277276,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3720000000.0,"operating_margin":0.4797523858653598},{"eps":3.32,"pbr":null,"per":null,"roa":0.01486648570166025,"roe":0.026241016212602372,"revenue":3963000000.0,"market_cap":null,"net_income":471000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.7635629573555387,"total_assets":31682000000.0,"total_equity":17949000000.0,"profit_margin":0.11884935654806965,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":593000000.0,"operating_margin":0.14963411556901338},{"eps":2.5,"pbr":null,"per":null,"roa":0.005934986292290543,"roe":0.010862373180414645,"revenue":3283000000.0,"market_cap":null,"net_income":197000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.7493146512336277,"total_assets":33193000000.0,"total_equity":18136000000.0,"profit_margin":0.06000609198903442,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":271000000.0,"operating_margin":0.08254645141638745},{"eps":-0.05,"pbr":null,"per":null,"roa":-0.0006224324660774306,"roe":-0.0010848340203948796,"revenue":3184000000.0,"market_cap":null,"net_income":-20000000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.7540829145728644,"total_assets":32132000000.0,"total_equity":18436000000.0,"profit_margin":-0.00628140703517588,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-151000000.0,"operating_margin":-0.04742462311557789},{"eps":9.88,"pbr":null,"per":null,"roa":0.07569708491761724,"roe":0.12736578344084876,"revenue":6737000000.0,"market_cap":null,"net_income":2389000000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.8238088169808521,"total_assets":31560000000.0,"total_equity":18757000000.0,"profit_margin":0.3546088763544604,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3105000000.0,"operating_margin":0.4608876354460442},{"eps":2.63,"pbr":null,"per":null,"roa":0.011890326057666397,"roe":0.02087769103383014,"revenue":3386000000.0,"market_cap":null,"net_income":353000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.7474896633195511,"total_assets":29688000000.0,"total_equity":16908000000.0,"profit_margin":0.10425280567040757,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":369000000.0,"operating_margin":0.10897814530419374},{"eps":2.47,"pbr":null,"per":null,"roa":0.008459702330805953,"roe":0.014183145009416196,"revenue":2978000000.0,"market_cap":null,"net_income":241000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.7447951645399598,"total_assets":28488000000.0,"total_equity":16992000000.0,"profit_margin":0.0809267965077233,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":307000000.0,"operating_margin":0.10308932169241102},{"eps":1.65,"pbr":null,"per":null,"roa":0.016246798056155507,"roe":0.026135621634142105,"revenue":2712000000.0,"market_cap":null,"net_income":451336050.0,"fiscal_year":2023,"report_date":"2023-07-31","gross_margin":0.737094395280236,"total_assets":27780000000.0,"total_equity":17269000000.0,"profit_margin":0.16642184734513274,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17000000.0,"operating_margin":0.006268436578171091}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":16.63,"per":36.91,"date":"2024-04","close":613.85,"source":"reported"},{"eps":16.63,"per":34.01,"date":"2024-05","close":565.6,"source":"reported"},{"eps":16.63,"per":38.78,"date":"2024-06","close":644.85,"source":"reported"},{"eps":14.93,"per":42.6,"date":"2024-07","close":636.05,"source":"reported"},{"eps":14.93,"per":41.48,"date":"2024-08","close":619.26,"source":"reported"},{"eps":14.93,"per":40.87,"date":"2024-09","close":610.16,"source":"reported"},{"eps":14.96,"per":40.15,"date":"2024-10","close":600.65,"source":"reported"},{"eps":14.96,"per":42.22,"date":"2024-11","close":631.59,"source":"reported"},{"eps":14.96,"per":41.35,"date":"2024-12","close":618.57,"source":"reported"},{"eps":15.65,"per":37.89,"date":"2025-01","close":592.99,"source":"reported"},{"eps":15.65,"per":38.67,"date":"2025-02","close":605.14,"source":"reported"},{"eps":15.65,"per":38.68,"date":"2025-03","close":605.29,"source":"reported"},{"eps":17.42,"per":35.57,"date":"2025-04","close":619.66,"source":"reported"},{"eps":17.42,"per":42.71,"date":"2025-05","close":744.09,"source":"reported"},{"eps":17.42,"per":44.65,"date":"2025-06","close":777.83,"source":"reported"},{"eps":20.22,"per":38.39,"date":"2025-07","close":776.23,"source":"reported"},{"eps":20.22,"per":32.61,"date":"2025-08","close":659.44,"source":"reported"},{"eps":20.22,"per":33.39,"date":"2025-09","close":675.17,"source":"reported"},{"eps":21.06,"per":31.4,"date":"2025-10","close":661.21,"source":"reported"},{"eps":21.06,"per":29.82,"date":"2025-11","close":628.06,"source":"reported"},{"eps":21.06,"per":31.16,"date":"2025-12","close":656.13,"source":"reported"},{"eps":20.57,"per":24.07,"date":"2026-01","close":495.1,"source":"reported"},{"eps":20.57,"per":19.73,"date":"2026-02","close":405.9,"source":"reported"},{"eps":20.57,"per":20.86,"date":"2026-03","close":429.07,"source":"reported"},{"eps":21.72,"per":17.81,"date":"2026-04","close":386.8,"source":"reported"},{"eps":21.72,"per":15.2,"date":"2026-05","close":330.08,"source":"reported"},{"eps":21.72,"per":11.96,"date":"2026-06","close":259.86,"source":"reported"},{"eps":21.72,"per":14.55,"date":"2026-07","close":316.07,"source":"reported"},{"eps":21.72,"per":16.54,"date":"2026-08","close":359.3,"source":"reported"},{"eps":21.72,"per":12.64,"date":"2026-09","close":274.46,"source":"reported"},{"eps":21.72,"per":16.34,"date":"2026-10","close":354.9,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.06,"std":10.52,"count":31,"current":16.34,"lower_1sd":20.54,"upper_1sd":41.59},"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":"Intuit Inc.","phase":"above-fold","symbol_resolved":true}