{"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":"2026-10-23T10:01:45.281527+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.8,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":-21.8,"direction":"higher_better","percentile":16}],"summary":"매출 +5.8%","percentile":42},"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":79.1,"direction":null,"percentile":79},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.5,"direction":"higher_better","percentile":79}],"summary":"RSI 79","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.6x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":20.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.88,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.53,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":166.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 0.5x","percentile":55}},"signals":[],"summary":"Linde plc(LIN)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 2359.64억. 현재가 $510.36, 전일 대비 +2.0%, 30일 +9.5%. PER 29.6배 / ROE 4.9%. 기술적 시그널: RSI 79(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.18,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.18%","value_pct":1.18},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":34.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.53,"direction":"lower_better","percentile":null}],"summary":"배당성향 35%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.18},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":7.6414865534956675,"grade":"B","trend":"상승","atr_14":7.737721428571429,"rsi_14":79.06626506024097,"sma_20":487.03450000000004,"sma_60":481.4630833333333,"comment":"상승 추세, RSI 79","analysis":"RSI(14) 79.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(7.64)가 시그널선(5.03)을 상회합니다(골든크로스). 현재가가 SMA20(487)과 SMA60(481) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 464~510 (현재 위치 100%).","bb_lower":463.594318708039,"bb_upper":510.4746812919611,"macd_signal":5.028169401132494},"change_pct":1.96,"chart_data":[{"date":"2024-10-23","open":468.32,"high":471.32,"low":466.06,"close":466.61,"volume":1541400,"rsi_14":49.58,"sma_20":474.03,"sma_60":469.14,"sma_120":445.09},{"date":"2024-10-24","open":467.51,"high":467.59,"low":460.94,"close":463.71,"volume":994300,"rsi_14":32.37,"sma_20":474.52,"sma_60":469.38,"sma_120":445.53},{"date":"2024-10-25","open":464.36,"high":467.81,"low":462.22,"close":463.03,"volume":2458400,"rsi_14":16.29,"sma_20":474.5,"sma_60":469.54,"sma_120":445.94},{"date":"2024-10-28","open":465.03,"high":467.17,"low":462.98,"close":465.22,"volume":1440400,"rsi_14":17.17,"sma_20":474.34,"sma_60":469.58,"sma_120":446.34},{"date":"2024-10-29","open":463.9,"high":465.53,"low":462.04,"close":463.91,"volume":2056600,"rsi_14":13.77,"sma_20":473.74,"sma_60":469.68,"sma_120":446.75},{"date":"2024-10-30","open":462.55,"high":464.24,"low":461.64,"close":462.68,"volume":1794300,"rsi_14":15.51,"sma_20":472.7,"sma_60":469.89,"sma_120":447.13},{"date":"2024-10-31","open":444.64,"high":452.51,"low":444.17,"close":445.82,"volume":3615600,"rsi_14":7.4,"sma_20":471.22,"sma_60":469.67,"sma_120":447.33},{"date":"2024-11-01","open":446.17,"high":448.92,"low":443.23,"close":446.95,"volume":2347400,"rsi_14":12.63,"sma_20":468.31,"sma_60":469.22,"sma_120":447.53},{"date":"2024-11-04","open":447.61,"high":451.34,"low":445.95,"close":447.94,"volume":1616100,"rsi_14":17.67,"sma_20":465.63,"sma_60":468.66,"sma_120":447.77},{"date":"2024-11-05","open":447.94,"high":450.42,"low":443.88,"close":444.59,"volume":1749000,"rsi_14":15.93,"sma_20":463.06,"sma_60":467.95,"sma_120":447.99},{"date":"2024-11-06","open":453.31,"high":455.14,"low":447.94,"close":452.15,"volume":2626900,"rsi_14":29.86,"sma_20":460.99,"sma_60":467.31,"sma_120":448.28},{"date":"2024-11-07","open":454.47,"high":457.38,"low":453.09,"close":454.93,"volume":1925500,"rsi_14":36.75,"sma_20":459.82,"sma_60":466.81,"sma_120":448.58},{"date":"2024-11-08","open":454.79,"high":455.07,"low":448.81,"close":449.07,"volume":1496700,"rsi_14":32.34,"sma_20":458.67,"sma_60":466.21,"sma_120":448.82},{"date":"2024-11-11","open":449.07,"high":451.92,"low":445.03,"close":446.1,"volume":1981200,"rsi_14":50.58,"sma_20":457.0,"sma_60":465.54,"sma_120":449.02},{"date":"2024-11-12","open":447.89,"high":449.86,"low":443.3,"close":445.27,"volume":1749000,"rsi_14":46.55,"sma_20":455.09,"sma_60":464.89,"sma_120":449.21},{"date":"2024-11-13","open":443.56,"high":447.18,"low":440.65,"close":445.9,"volume":1538400,"rsi_14":45.76,"sma_20":453.3,"sma_60":464.25,"sma_120":449.43},{"date":"2024-11-14","open":445.33,"high":447.5,"low":442.84,"close":443.22,"volume":1666700,"rsi_14":47.07,"sma_20":452.33,"sma_60":463.66,"sma_120":449.6},{"date":"2024-11-15","open":440.85,"high":441.46,"low":436.78,"close":438.93,"volume":2414000,"rsi_14":17.02,"sma_20":451.79,"sma_60":463.07,"sma_120":449.78},{"date":"2024-11-18","open":436.41,"high":439.08,"low":435.2,"close":438.41,"volume":1750700,"rsi_14":3.57,"sma_20":450.9,"sma_60":462.52,"sma_120":449.98},{"date":"2024-11-19","open":433.75,"high":434.6,"low":429.8,"close":434.0,"volume":2084600,"rsi_14":3.89,"sma_20":449.89,"sma_60":461.86,"sma_120":450.12},{"date":"2024-11-20","open":433.69,"high":440.69,"low":431.53,"close":439.94,"volume":1928700,"rsi_14":34.06,"sma_20":448.73,"sma_60":461.12,"sma_120":450.26},{"date":"2024-11-21","open":441.61,"high":444.83,"low":439.42,"close":444.76,"volume":2072800,"rsi_14":48.91,"sma_20":447.6,"sma_60":460.57,"sma_120":450.45},{"date":"2024-11-22","open":443.56,"high":446.84,"low":443.28,"close":444.48,"volume":1864800,"rsi_14":46.89,"sma_20":446.86,"sma_60":460.01,"sma_120":450.66},{"date":"2024-11-25","open":444.28,"high":446.65,"low":442.76,"close":445.37,"volume":3835600,"rsi_14":55.08,"sma_20":446.59,"sma_60":459.34,"sma_120":450.84},{"date":"2024-11-26","open":443.2,"high":446.32,"low":441.06,"close":446.26,"volume":2600000,"rsi_14":70.65,"sma_20":446.6,"sma_60":458.58,"sma_120":451.04},{"date":"2024-11-27","open":446.33,"high":449.19,"low":446.33,"close":446.76,"volume":2069100,"rsi_14":73.55,"sma_20":446.7,"sma_60":457.74,"sma_120":451.24},{"date":"2024-11-29","open":446.64,"high":451.2,"low":445.76,"close":450.55,"volume":1351500,"rsi_14":98.34,"sma_20":447.11,"sma_60":456.89,"sma_120":451.49},{"date":"2024-12-02","open":450.55,"high":450.6,"low":446.11,"close":449.28,"volume":1801800,"rsi_14":87.51,"sma_20":448.0,"sma_60":456.03,"sma_120":451.7},{"date":"2024-12-03","open":452.81,"high":452.81,"low":447.59,"close":449.1,"volume":1868300,"rsi_14":77.81,"sma_20":449.07,"sma_60":455.2,"sma_120":451.92},{"date":"2024-12-04","open":447.3,"high":452.33,"low":446.35,"close":450.4,"volume":2188300,"rsi_14":83.59,"sma_20":450.43,"sma_60":454.46,"sma_120":452.1},{"date":"2024-12-05","open":448.26,"high":448.64,"low":439.19,"close":439.75,"volume":2303200,"rsi_14":34.88,"sma_20":451.25,"sma_60":453.66,"sma_120":452.22},{"date":"2024-12-06","open":439.23,"high":441.98,"low":438.15,"close":440.59,"volume":2191300,"rsi_14":34.72,"sma_20":451.03,"sma_60":452.82,"sma_120":452.31},{"date":"2024-12-09","open":439.08,"high":441.92,"low":433.23,"close":433.87,"volume":2833900,"rsi_14":23.95,"sma_20":450.29,"sma_60":451.94,"sma_120":452.36},{"date":"2024-12-10","open":436.05,"high":437.59,"low":428.64,"close":436.05,"volume":2326100,"rsi_14":18.71,"sma_20":449.28,"sma_60":450.96,"sma_120":452.4},{"date":"2024-12-11","open":434.56,"high":436.88,"low":431.49,"close":431.86,"volume":1612500,"rsi_14":16.61,"sma_20":448.08,"sma_60":449.93,"sma_120":452.4},{"date":"2024-12-12","open":431.28,"high":433.67,"low":429.28,"close":429.87,"volume":1719300,"rsi_14":15.53,"sma_20":446.5,"sma_60":448.83,"sma_120":452.38},{"date":"2024-12-13","open":428.99,"high":429.18,"low":424.24,"close":426.73,"volume":2254200,"rsi_14":10.19,"sma_20":444.44,"sma_60":447.96,"sma_120":452.36},{"date":"2024-12-16","open":427.14,"high":427.15,"low":418.99,"close":419.87,"volume":3691400,"rsi_14":11.68,"sma_20":441.76,"sma_60":447.18,"sma_120":452.29},{"date":"2024-12-17","open":419.81,"high":424.66,"low":417.55,"close":421.73,"volume":3320200,"rsi_14":15.02,"sma_20":438.89,"sma_60":446.29,"sma_120":452.23},{"date":"2024-12-18","open":420.47,"high":422.81,"low":413.74,"close":413.96,"volume":3271900,"rsi_14":14.46,"sma_20":435.66,"sma_60":445.33,"sma_120":452.12},{"date":"2024-12-19","open":413.79,"high":417.19,"low":410.78,"close":411.33,"volume":3292000,"rsi_14":6.55,"sma_20":432.39,"sma_60":444.13,"sma_120":452.06},{"date":"2024-12-20","open":410.98,"high":416.97,"low":410.03,"close":415.96,"volume":6680900,"rsi_14":22.47,"sma_20":429.71,"sma_60":442.78,"sma_120":452.04},{"date":"2024-12-23","open":414.11,"high":417.28,"low":409.46,"close":414.01,"volume":2084300,"rsi_14":22.51,"sma_20":427.46,"sma_60":441.54,"sma_120":451.97},{"date":"2024-12-24","open":413.87,"high":417.67,"low":412.3,"close":417.39,"volume":824200,"rsi_14":33.93,"sma_20":425.51,"sma_60":440.46,"sma_120":451.91},{"date":"2024-12-26","open":415.77,"high":418.2,"low":414.58,"close":415.97,"volume":991500,"rsi_14":41.74,"sma_20":423.77,"sma_60":439.48,"sma_120":451.84},{"date":"2024-12-27","open":414.88,"high":417.57,"low":413.24,"close":414.65,"volume":1444900,"rsi_14":34.66,"sma_20":422.2,"sma_60":438.47,"sma_120":451.79},{"date":"2024-12-30","open":410.93,"high":411.99,"low":407.23,"close":409.44,"volume":1608000,"rsi_14":38.99,"sma_20":420.56,"sma_60":437.37,"sma_120":451.67},{"date":"2024-12-31","open":410.37,"high":411.84,"low":407.56,"close":410.43,"volume":1386700,"rsi_14":47.61,"sma_20":419.21,"sma_60":436.32,"sma_120":451.56},{"date":"2025-01-02","open":412.47,"high":414.4,"low":405.62,"close":406.02,"volume":2110900,"rsi_14":23.37,"sma_20":417.94,"sma_60":435.3,"sma_120":451.36},{"date":"2025-01-03","open":407.96,"high":409.76,"low":404.97,"close":405.36,"volume":1995900,"rsi_14":25.1,"sma_20":416.71,"sma_60":434.27,"sma_120":451.18},{"date":"2025-01-06","open":407.25,"high":410.14,"low":404.01,"close":404.78,"volume":2630600,"rsi_14":6.79,"sma_20":415.94,"sma_60":433.19,"sma_120":450.93},{"date":"2025-01-07","open":403.92,"high":410.75,"low":402.6,"close":406.78,"volume":3209100,"rsi_14":19.72,"sma_20":415.15,"sma_60":431.96,"sma_120":450.67},{"date":"2025-01-08","open":408.53,"high":412.14,"low":406.04,"close":411.74,"volume":2252300,"rsi_14":42.26,"sma_20":414.57,"sma_60":430.77,"sma_120":450.47},{"date":"2025-01-10","open":407.43,"high":409.66,"low":403.61,"close":406.0,"volume":2642600,"rsi_14":41.1,"sma_20":413.88,"sma_60":429.56,"sma_120":450.24},{"date":"2025-01-13","open":407.6,"high":414.36,"low":405.55,"close":413.13,"volume":2824500,"rsi_14":55.31,"sma_20":413.16,"sma_60":428.34,"sma_120":450.06},{"date":"2025-01-14","open":413.97,"high":419.39,"low":412.44,"close":418.88,"volume":2344300,"rsi_14":73.98,"sma_20":413.23,"sma_60":427.31,"sma_120":449.92},{"date":"2025-01-15","open":424.69,"high":425.38,"low":418.01,"close":419.55,"volume":2202300,"rsi_14":76.44,"sma_20":413.96,"sma_60":426.32,"sma_120":449.81},{"date":"2025-01-16","open":419.49,"high":424.23,"low":419.23,"close":423.97,"volume":1511600,"rsi_14":81.28,"sma_20":415.15,"sma_60":425.37,"sma_120":449.74},{"date":"2025-01-17","open":431.34,"high":431.34,"low":424.99,"close":427.42,"volume":2412200,"rsi_14":82.12,"sma_20":416.92,"sma_60":424.58,"sma_120":449.64},{"date":"2025-01-21","open":431.01,"high":435.33,"low":430.79,"close":433.75,"volume":2281900,"rsi_14":82.85,"sma_20":419.43,"sma_60":423.93,"sma_120":449.6},{"date":"2025-01-22","open":436.9,"high":439.86,"low":433.76,"close":433.89,"volume":2643900,"rsi_14":100.0,"sma_20":422.34,"sma_60":423.55,"sma_120":449.55},{"date":"2025-01-23","open":434.0,"high":434.41,"low":431.76,"close":432.15,"volume":1811300,"rsi_14":92.28,"sma_20":425.09,"sma_60":423.31,"sma_120":449.47},{"date":"2025-01-24","open":434.15,"high":434.64,"low":430.4,"close":430.6,"volume":1547800,"rsi_14":82.05,"sma_20":427.32,"sma_60":423.12,"sma_120":449.38},{"date":"2025-01-27","open":429.71,"high":432.71,"low":426.43,"close":430.84,"volume":2833400,"rsi_14":81.6,"sma_20":429.53,"sma_60":422.97,"sma_120":449.28},{"date":"2025-01-28","open":431.34,"high":431.74,"low":426.67,"close":426.94,"volume":2158400,"rsi_14":58.54,"sma_20":431.48,"sma_60":422.8,"sma_120":449.23},{"date":"2025-01-29","open":426.65,"high":430.38,"low":425.94,"close":429.69,"volume":2631100,"rsi_14":56.83,"sma_20":432.72,"sma_60":422.72,"sma_120":449.19},{"date":"2025-01-30","open":430.36,"high":440.82,"low":430.36,"close":437.59,"volume":2545900,"rsi_14":60.55,"sma_20":435.09,"sma_60":423.08,"sma_120":449.25},{"date":"2025-01-31","open":435.67,"high":439.35,"low":430.0,"close":437.34,"volume":2816500,"rsi_14":59.41,"sma_20":436.44,"sma_60":423.67,"sma_120":449.26},{"date":"2025-02-03","open":436.27,"high":445.86,"low":431.79,"close":445.27,"volume":2701200,"rsi_14":76.74,"sma_20":438.25,"sma_60":424.46,"sma_120":449.35},{"date":"2025-02-04","open":446.96,"high":449.8,"low":443.91,"close":445.85,"volume":2503800,"rsi_14":82.36,"sma_20":439.47,"sma_60":425.54,"sma_120":449.43},{"date":"2025-02-05","open":444.47,"high":446.11,"low":442.03,"close":444.77,"volume":2696500,"rsi_14":78.55,"sma_20":440.57,"sma_60":426.66,"sma_120":449.49},{"date":"2025-02-06","open":441.17,"high":452.42,"low":441.14,"close":451.61,"volume":2423300,"rsi_14":95.12,"sma_20":442.53,"sma_60":427.86,"sma_120":449.59},{"date":"2025-02-07","open":447.55,"high":449.14,"low":443.59,"close":446.09,"volume":1668100,"rsi_14":77.24,"sma_20":444.1,"sma_60":428.94,"sma_120":449.6},{"date":"2025-02-10","open":445.86,"high":452.04,"low":444.47,"close":451.79,"volume":1876700,"rsi_14":75.44,"sma_20":446.21,"sma_60":430.1,"sma_120":449.66},{"date":"2025-02-11","open":451.19,"high":453.43,"low":450.28,"close":451.67,"volume":1587700,"rsi_14":75.81,"sma_20":448.71,"sma_60":431.3,"sma_120":449.7},{"date":"2025-02-12","open":448.32,"high":451.08,"low":445.6,"close":449.53,"volume":1695200,"rsi_14":59.71,"sma_20":450.72,"sma_60":432.48,"sma_120":449.73},{"date":"2025-02-13","open":448.55,"high":453.49,"low":448.37,"close":451.97,"volume":2265300,"rsi_14":62.85,"sma_20":452.17,"sma_60":433.91,"sma_120":449.74},{"date":"2025-02-14","open":451.97,"high":454.96,"low":447.71,"close":448.0,"volume":1705500,"rsi_14":56.05,"sma_20":453.25,"sma_60":435.18,"sma_120":449.73},{"date":"2025-02-18","open":445.91,"high":456.85,"low":441.19,"close":456.66,"volume":2808500,"rsi_14":58.85,"sma_20":454.4,"sma_60":436.88,"sma_120":449.75},{"date":"2025-02-19","open":451.75,"high":456.47,"low":451.06,"close":452.97,"volume":1883800,"rsi_14":62.89,"sma_20":455.12,"sma_60":438.48,"sma_120":449.72},{"date":"2025-02-20","open":450.65,"high":453.03,"low":449.37,"close":452.81,"volume":1335400,"rsi_14":52.41,"sma_20":455.93,"sma_60":440.1,"sma_120":449.66},{"date":"2025-02-21","open":454.45,"high":456.01,"low":448.51,"close":448.98,"volume":1939600,"rsi_14":44.6,"sma_20":455.67,"sma_60":441.52,"sma_120":449.56},{"date":"2025-02-24","open":449.97,"high":455.06,"low":447.04,"close":449.5,"volume":2108300,"rsi_14":49.94,"sma_20":456.01,"sma_60":442.79,"sma_120":449.46},{"date":"2025-02-25","open":450.25,"high":459.76,"low":450.25,"close":458.29,"volume":2342100,"rsi_14":60.66,"sma_20":456.67,"sma_60":444.55,"sma_120":449.4},{"date":"2025-02-26","open":457.18,"high":458.31,"low":452.19,"close":452.46,"volume":1576100,"rsi_14":57.09,"sma_20":456.75,"sma_60":445.88,"sma_120":449.32},{"date":"2025-02-27","open":454.41,"high":459.01,"low":450.83,"close":451.22,"volume":2071000,"rsi_14":38.69,"sma_20":456.92,"sma_60":446.97,"sma_120":449.23},{"date":"2025-02-28","open":455.91,"high":459.12,"low":451.56,"close":457.85,"volume":2332900,"rsi_14":59.04,"sma_20":457.51,"sma_60":448.26,"sma_120":449.26},{"date":"2025-03-03","open":459.86,"high":462.93,"low":451.9,"close":453.15,"volume":3072900,"rsi_14":50.54,"sma_20":458.03,"sma_60":449.24,"sma_120":449.31},{"date":"2025-03-04","open":459.37,"high":460.04,"low":450.83,"close":452.27,"volume":5027000,"rsi_14":55.74,"sma_20":457.59,"sma_60":450.08,"sma_120":449.31},{"date":"2025-03-05","open":452.83,"high":461.16,"low":451.48,"close":459.03,"volume":2385700,"rsi_14":63.67,"sma_20":458.2,"sma_60":450.93,"sma_120":449.36},{"date":"2025-03-06","open":457.5,"high":460.89,"low":454.23,"close":456.98,"volume":3712100,"rsi_14":47.68,"sma_20":458.62,"sma_60":451.71,"sma_120":449.38},{"date":"2025-03-07","open":456.99,"high":460.75,"low":454.3,"close":459.54,"volume":1824000,"rsi_14":64.25,"sma_20":459.69,"sma_60":452.63,"sma_120":449.4},{"date":"2025-03-10","open":456.81,"high":461.9,"low":449.0,"close":452.96,"volume":3129200,"rsi_14":52.89,"sma_20":460.04,"sma_60":453.38,"sma_120":449.36},{"date":"2025-03-11","open":452.56,"high":452.81,"low":442.24,"close":445.13,"volume":2845700,"rsi_14":29.72,"sma_20":458.71,"sma_60":453.86,"sma_120":449.2},{"date":"2025-03-12","open":444.38,"high":445.99,"low":439.98,"close":442.29,"volume":2652600,"rsi_14":31.59,"sma_20":457.68,"sma_60":454.38,"sma_120":449.04},{"date":"2025-03-13","open":442.06,"high":447.87,"low":440.15,"close":445.82,"volume":2213400,"rsi_14":39.97,"sma_20":457.13,"sma_60":454.92,"sma_120":448.95},{"date":"2025-03-14","open":447.1,"high":450.48,"low":445.41,"close":448.02,"volume":1911900,"rsi_14":30.05,"sma_20":456.14,"sma_60":455.27,"sma_120":448.86},{"date":"2025-03-17","open":444.91,"high":454.69,"low":444.91,"close":452.75,"volume":1890200,"rsi_14":43.02,"sma_20":456.1,"sma_60":455.79,"sma_120":448.79},{"date":"2025-03-18","open":456.49,"high":457.17,"low":450.21,"close":453.15,"volume":2023000,"rsi_14":38.63,"sma_20":456.19,"sma_60":456.06,"sma_120":448.68},{"date":"2025-03-19","open":451.46,"high":453.99,"low":447.43,"close":452.2,"volume":4051400,"rsi_14":48.31,"sma_20":455.5,"sma_60":456.27,"sma_120":448.54},{"date":"2025-03-20","open":448.62,"high":452.46,"low":447.76,"close":450.23,"volume":2298100,"rsi_14":65.36,"sma_20":454.82,"sma_60":456.46,"sma_120":448.41},{"date":"2025-03-21","open":446.29,"high":451.1,"low":442.0,"close":450.8,"volume":4969900,"rsi_14":79.7,"sma_20":454.38,"sma_60":456.44,"sma_120":448.24},{"date":"2025-03-24","open":449.61,"high":454.32,"low":447.55,"close":451.55,"volume":2049500,"rsi_14":74.81,"sma_20":453.79,"sma_60":456.61,"sma_120":448.1},{"date":"2025-03-25","open":451.4,"high":451.45,"low":447.51,"close":449.94,"volume":2002500,"rsi_14":58.74,"sma_20":454.04,"sma_60":456.58,"sma_120":447.96},{"date":"2025-03-26","open":449.94,"high":455.5,"low":449.48,"close":453.85,"volume":1597900,"rsi_14":55.43,"sma_20":455.45,"sma_60":456.62,"sma_120":447.87},{"date":"2025-03-27","open":454.4,"high":458.99,"low":451.89,"close":457.1,"volume":1493300,"rsi_14":65.2,"sma_20":456.59,"sma_60":456.88,"sma_120":447.8},{"date":"2025-03-28","open":458.87,"high":458.94,"low":451.26,"close":451.57,"volume":1334700,"rsi_14":48.21,"sma_20":456.77,"sma_60":456.87,"sma_120":447.74},{"date":"2025-03-31","open":451.34,"high":460.36,"low":450.88,"close":457.99,"volume":2373300,"rsi_14":67.6,"sma_20":457.48,"sma_60":457.2,"sma_120":447.74},{"date":"2025-04-01","open":454.41,"high":459.83,"low":453.21,"close":459.42,"volume":1544600,"rsi_14":68.81,"sma_20":458.11,"sma_60":457.3,"sma_120":447.8},{"date":"2025-04-02","open":455.3,"high":462.59,"low":454.81,"close":462.03,"volume":1527700,"rsi_14":71.16,"sma_20":459.1,"sma_60":457.6,"sma_120":447.83},{"date":"2025-04-03","open":458.9,"high":464.26,"low":457.36,"close":459.55,"volume":2445200,"rsi_14":68.75,"sma_20":460.04,"sma_60":457.83,"sma_120":447.83},{"date":"2025-04-04","open":456.74,"high":462.28,"low":429.94,"close":430.77,"volume":4430700,"rsi_14":27.14,"sma_20":459.03,"sma_60":457.52,"sma_120":447.6},{"date":"2025-04-07","open":422.04,"high":434.31,"low":410.97,"close":418.87,"volume":4159300,"rsi_14":17.68,"sma_20":456.37,"sma_60":456.7,"sma_120":447.22},{"date":"2025-04-08","open":423.69,"high":425.95,"low":401.94,"close":406.54,"volume":3780800,"rsi_14":15.86,"sma_20":452.53,"sma_60":455.31,"sma_120":446.72},{"date":"2025-04-09","open":407.36,"high":440.97,"low":406.19,"close":438.65,"volume":4103300,"rsi_14":39.44,"sma_20":449.57,"sma_60":454.21,"sma_120":446.45},{"date":"2025-04-10","open":433.14,"high":437.23,"low":420.09,"close":424.79,"volume":4239000,"rsi_14":33.36,"sma_20":447.17,"sma_60":453.53,"sma_120":446.05},{"date":"2025-04-11","open":430.14,"high":442.25,"low":425.61,"close":434.58,"volume":3343000,"rsi_14":37.66,"sma_20":444.67,"sma_60":452.69,"sma_120":445.71},{"date":"2025-04-14","open":435.81,"high":440.77,"low":434.5,"close":438.71,"volume":1897800,"rsi_14":40.77,"sma_20":442.84,"sma_60":452.06,"sma_120":445.4},{"date":"2025-04-15","open":441.99,"high":447.05,"low":440.59,"close":443.57,"volume":2321000,"rsi_14":57.19,"sma_20":441.07,"sma_60":451.67,"sma_120":445.16},{"date":"2025-04-16","open":443.11,"high":447.36,"low":437.94,"close":440.63,"volume":1828900,"rsi_14":63.61,"sma_20":439.19,"sma_60":451.21,"sma_120":444.9},{"date":"2025-04-17","open":443.95,"high":447.69,"low":442.31,"close":444.7,"volume":1730200,"rsi_14":76.59,"sma_20":437.35,"sma_60":450.7,"sma_120":444.71},{"date":"2025-04-21","open":443.14,"high":445.04,"low":433.04,"close":436.56,"volume":1303400,"rsi_14":47.82,"sma_20":436.9,"sma_60":450.1,"sma_120":444.49},{"date":"2025-04-22","open":440.93,"high":447.79,"low":440.0,"close":447.15,"volume":1458600,"rsi_14":75.13,"sma_20":438.62,"sma_60":449.62,"sma_120":444.35},{"date":"2025-04-23","open":446.93,"high":450.29,"low":438.19,"close":440.85,"volume":1973400,"rsi_14":57.65,"sma_20":441.78,"sma_60":449.45,"sma_120":444.15},{"date":"2025-04-24","open":439.74,"high":443.72,"low":434.81,"close":442.15,"volume":2114500,"rsi_14":54.51,"sma_20":443.69,"sma_60":449.37,"sma_120":443.96},{"date":"2025-04-25","open":440.57,"high":441.97,"low":435.82,"close":441.04,"volume":1866600,"rsi_14":46.33,"sma_20":444.69,"sma_60":449.29,"sma_120":443.78},{"date":"2025-04-28","open":441.28,"high":443.49,"low":436.88,"close":440.64,"volume":1644900,"rsi_14":50.02,"sma_20":445.81,"sma_60":449.09,"sma_120":443.74},{"date":"2025-04-29","open":441.47,"high":444.92,"low":439.43,"close":443.18,"volume":1214000,"rsi_14":47.5,"sma_20":446.35,"sma_60":448.8,"sma_120":443.71},{"date":"2025-04-30","open":441.99,"high":447.79,"low":437.61,"close":445.79,"volume":2670400,"rsi_14":68.58,"sma_20":446.69,"sma_60":448.52,"sma_120":443.69},{"date":"2025-05-01","open":430.26,"high":443.21,"low":426.04,"close":440.69,"volume":2540400,"rsi_14":33.32,"sma_20":446.8,"sma_60":448.2,"sma_120":443.66},{"date":"2025-05-02","open":446.25,"high":449.63,"low":444.69,"close":447.48,"volume":1548600,"rsi_14":66.72,"sma_20":446.94,"sma_60":447.96,"sma_120":443.62},{"date":"2025-05-05","open":445.56,"high":448.01,"low":442.75,"close":445.06,"volume":1462100,"rsi_14":56.95,"sma_20":447.51,"sma_60":447.81,"sma_120":443.53},{"date":"2025-05-06","open":445.42,"high":446.08,"low":438.91,"close":439.71,"volume":1441300,"rsi_14":47.36,"sma_20":447.57,"sma_60":447.52,"sma_120":443.45},{"date":"2025-05-07","open":440.61,"high":446.76,"low":437.6,"close":442.28,"volume":1573900,"rsi_14":52.98,"sma_20":447.26,"sma_60":447.19,"sma_120":443.42},{"date":"2025-05-08","open":442.54,"high":450.48,"low":442.15,"close":445.79,"volume":1626400,"rsi_14":54.6,"sma_20":447.52,"sma_60":446.92,"sma_120":443.43},{"date":"2025-05-09","open":447.56,"high":447.56,"low":443.16,"close":445.23,"volume":1058900,"rsi_14":48.93,"sma_20":447.92,"sma_60":446.59,"sma_120":443.42},{"date":"2025-05-12","open":448.98,"high":450.48,"low":444.94,"close":446.96,"volume":1944900,"rsi_14":63.66,"sma_20":448.45,"sma_60":446.31,"sma_120":443.45},{"date":"2025-05-13","open":446.84,"high":448.47,"low":442.7,"close":443.27,"volume":1666300,"rsi_14":39.39,"sma_20":448.77,"sma_60":445.99,"sma_120":443.49},{"date":"2025-05-14","open":439.89,"high":441.3,"low":432.35,"close":438.65,"volume":1941300,"rsi_14":35.45,"sma_20":448.41,"sma_60":445.39,"sma_120":443.49},{"date":"2025-05-15","open":438.65,"high":447.53,"low":438.65,"close":446.76,"volume":2279500,"rsi_14":64.22,"sma_20":448.36,"sma_60":444.78,"sma_120":443.6},{"date":"2025-05-16","open":448.28,"high":450.83,"low":444.54,"close":450.25,"volume":1850500,"rsi_14":65.51,"sma_20":448.81,"sma_60":444.37,"sma_120":443.69},{"date":"2025-05-19","open":450.25,"high":454.07,"low":447.82,"close":452.77,"volume":1640500,"rsi_14":64.12,"sma_20":449.72,"sma_60":444.95,"sma_120":443.75},{"date":"2025-05-20","open":453.78,"high":454.13,"low":450.34,"close":452.3,"volume":1329700,"rsi_14":64.35,"sma_20":451.0,"sma_60":446.08,"sma_120":443.82},{"date":"2025-05-21","open":449.22,"high":451.55,"low":446.34,"close":448.02,"volume":1867600,"rsi_14":51.95,"sma_20":451.58,"sma_60":447.48,"sma_120":443.84},{"date":"2025-05-22","open":448.59,"high":451.57,"low":446.18,"close":451.46,"volume":1654400,"rsi_14":65.21,"sma_20":452.15,"sma_60":447.91,"sma_120":443.89},{"date":"2025-05-23","open":446.12,"high":452.91,"low":446.12,"close":451.37,"volume":1627000,"rsi_14":78.37,"sma_20":452.77,"sma_60":448.8,"sma_120":443.92},{"date":"2025-05-27","open":455.65,"high":460.44,"low":454.92,"close":460.27,"volume":3330800,"rsi_14":79.1,"sma_20":454.11,"sma_60":449.67,"sma_120":444.01},{"date":"2025-05-28","open":458.46,"high":459.38,"low":454.51,"close":454.92,"volume":2692900,"rsi_14":59.3,"sma_20":455.29,"sma_60":450.21,"sma_120":444.05},{"date":"2025-05-29","open":456.33,"high":457.33,"low":453.57,"close":456.46,"volume":1306800,"rsi_14":57.66,"sma_20":457.09,"sma_60":450.65,"sma_120":444.12},{"date":"2025-05-30","open":458.89,"high":461.4,"low":453.06,"close":459.9,"volume":4344700,"rsi_14":64.05,"sma_20":458.42,"sma_60":451.3,"sma_120":444.2},{"date":"2025-06-02","open":457.53,"high":458.69,"low":453.75,"close":456.94,"volume":1865400,"rsi_14":67.33,"sma_20":459.09,"sma_60":451.71,"sma_120":444.34},{"date":"2025-06-03","open":454.72,"high":464.53,"low":454.41,"close":464.07,"volume":2606600,"rsi_14":71.42,"sma_20":460.24,"sma_60":452.63,"sma_120":444.54},{"date":"2025-06-04","open":464.88,"high":469.16,"low":462.74,"close":467.48,"volume":2092600,"rsi_14":74.61,"sma_20":461.77,"sma_60":453.32,"sma_120":444.82},{"date":"2025-06-05","open":467.7,"high":468.57,"low":463.1,"close":464.01,"volume":1679000,"rsi_14":56.86,"sma_20":463.38,"sma_60":454.1,"sma_120":445.06},{"date":"2025-06-06","open":467.11,"high":468.92,"low":464.99,"close":466.43,"volume":1352700,"rsi_14":73.63,"sma_20":464.9,"sma_60":454.92,"sma_120":445.35},{"date":"2025-06-09","open":465.9,"high":469.62,"low":461.88,"close":465.9,"volume":1616000,"rsi_14":70.21,"sma_20":466.36,"sma_60":455.75,"sma_120":445.65},{"date":"2025-06-10","open":466.12,"high":469.68,"low":465.47,"close":469.24,"volume":1859600,"rsi_14":70.08,"sma_20":467.27,"sma_60":456.72,"sma_120":446.01},{"date":"2025-06-11","open":467.46,"high":468.24,"low":461.18,"close":462.32,"volume":2734200,"rsi_14":59.87,"sma_20":468.02,"sma_60":457.36,"sma_120":446.37},{"date":"2025-06-12","open":462.2,"high":465.88,"low":460.26,"close":464.28,"volume":1572800,"rsi_14":50.47,"sma_20":468.81,"sma_60":457.98,"sma_120":446.72},{"date":"2025-06-13","open":464.39,"high":466.61,"low":458.95,"close":459.79,"volume":1415800,"rsi_14":33.39,"sma_20":468.8,"sma_60":458.63,"sma_120":447.11},{"date":"2025-06-16","open":460.61,"high":463.32,"low":458.71,"close":460.4,"volume":1586500,"rsi_14":41.1,"sma_20":469.15,"sma_60":459.06,"sma_120":447.52},{"date":"2025-06-17","open":458.89,"high":459.39,"low":454.09,"close":454.78,"volume":1272700,"rsi_14":25.2,"sma_20":468.21,"sma_60":459.39,"sma_120":447.85},{"date":"2025-06-18","open":454.78,"high":456.29,"low":452.18,"close":452.61,"volume":1223200,"rsi_14":23.56,"sma_20":466.71,"sma_60":459.82,"sma_120":448.17},{"date":"2025-06-20","open":456.35,"high":457.09,"low":449.33,"close":449.81,"volume":4365000,"rsi_14":10.47,"sma_20":465.27,"sma_60":460.08,"sma_120":448.45},{"date":"2025-06-23","open":451.24,"high":453.95,"low":446.93,"close":453.64,"volume":1611000,"rsi_14":29.83,"sma_20":463.98,"sma_60":460.34,"sma_120":448.76},{"date":"2025-06-24","open":454.75,"high":457.77,"low":452.79,"close":457.01,"volume":1470600,"rsi_14":34.12,"sma_20":463.08,"sma_60":460.74,"sma_120":449.12},{"date":"2025-06-25","open":455.6,"high":457.66,"low":453.62,"close":454.09,"volume":1608900,"rsi_14":36.63,"sma_20":461.55,"sma_60":460.98,"sma_120":449.5},{"date":"2025-06-26","open":454.7,"high":460.24,"low":452.42,"close":458.29,"volume":1983000,"rsi_14":45.76,"sma_20":461.14,"sma_60":461.48,"sma_120":449.9},{"date":"2025-06-27","open":458.37,"high":461.16,"low":455.72,"close":457.63,"volume":2643200,"rsi_14":57.14,"sma_20":460.47,"sma_60":462.12,"sma_120":450.33},{"date":"2025-06-30","open":460.01,"high":463.8,"low":457.39,"close":462.95,"volume":1856200,"rsi_14":72.37,"sma_20":460.79,"sma_60":462.67,"sma_120":450.82},{"date":"2025-07-01","open":463.55,"high":471.49,"low":462.74,"close":470.42,"volume":1856300,"rsi_14":87.1,"sma_20":461.8,"sma_60":463.35,"sma_120":451.37},{"date":"2025-07-02","open":469.71,"high":472.36,"low":468.14,"close":470.83,"volume":1423100,"rsi_14":85.29,"sma_20":463.42,"sma_60":463.96,"sma_120":451.91},{"date":"2025-07-03","open":470.29,"high":470.87,"low":467.7,"close":469.26,"volume":952700,"rsi_14":77.17,"sma_20":465.11,"sma_60":464.53,"sma_120":452.4},{"date":"2025-07-07","open":466.1,"high":467.41,"low":461.58,"close":463.35,"volume":2099500,"rsi_14":68.13,"sma_20":466.48,"sma_60":465.04,"sma_120":452.88},{"date":"2025-07-08","open":462.16,"high":465.52,"low":461.32,"close":463.71,"volume":1627200,"rsi_14":62.48,"sma_20":467.49,"sma_60":465.46,"sma_120":453.3},{"date":"2025-07-09","open":466.14,"high":470.13,"low":461.35,"close":465.01,"volume":1522500,"rsi_14":66.52,"sma_20":468.3,"sma_60":465.92,"sma_120":453.69},{"date":"2025-07-10","open":465.77,"high":465.95,"low":462.82,"close":464.09,"volume":2238500,"rsi_14":53.19,"sma_20":469.31,"sma_60":466.04,"sma_120":454.07},{"date":"2025-07-11","open":462.78,"high":463.38,"low":458.31,"close":462.58,"volume":1326400,"rsi_14":17.3,"sma_20":469.74,"sma_60":466.3,"sma_120":454.39},{"date":"2025-07-14","open":462.21,"high":463.76,"low":460.11,"close":462.55,"volume":1133000,"rsi_14":14.3,"sma_20":470.24,"sma_60":466.51,"sma_120":454.69},{"date":"2025-07-15","open":461.95,"high":463.03,"low":453.96,"close":454.44,"volume":1263700,"rsi_14":9.14,"sma_20":469.81,"sma_60":466.42,"sma_120":454.86},{"date":"2025-07-16","open":454.38,"high":456.4,"low":449.94,"close":453.56,"volume":1438000,"rsi_14":12.65,"sma_20":468.53,"sma_60":466.27,"sma_120":455.03},{"date":"2025-07-17","open":452.76,"high":455.98,"low":451.0,"close":455.16,"volume":1515000,"rsi_14":20.22,"sma_20":466.89,"sma_60":466.06,"sma_120":455.22},{"date":"2025-07-18","open":457.73,"high":459.29,"low":454.91,"close":458.83,"volume":2267600,"rsi_14":31.52,"sma_20":465.57,"sma_60":465.76,"sma_120":455.46},{"date":"2025-07-21","open":458.83,"high":469.9,"low":458.05,"close":464.18,"volume":1797700,"rsi_14":50.21,"sma_20":465.13,"sma_60":465.62,"sma_120":455.74},{"date":"2025-07-22","open":464.18,"high":470.05,"low":462.68,"close":465.75,"volume":1405300,"rsi_14":57.47,"sma_20":465.23,"sma_60":465.61,"sma_120":456.07},{"date":"2025-07-23","open":467.18,"high":467.9,"low":463.46,"close":463.75,"volume":1193900,"rsi_14":52.58,"sma_20":465.27,"sma_60":465.57,"sma_120":456.35},{"date":"2025-07-24","open":460.44,"high":465.89,"low":456.3,"close":465.23,"volume":1383200,"rsi_14":82.59,"sma_20":465.26,"sma_60":465.46,"sma_120":456.59},{"date":"2025-07-25","open":466.16,"high":467.37,"low":462.35,"close":466.61,"volume":1212100,"rsi_14":88.25,"sma_20":465.73,"sma_60":465.54,"sma_120":456.83},{"date":"2025-07-28","open":462.52,"high":465.09,"low":459.82,"close":461.25,"volume":1283700,"rsi_14":64.63,"sma_20":465.66,"sma_60":465.49,"sma_120":456.97},{"date":"2025-07-29","open":463.69,"high":465.44,"low":461.08,"close":465.28,"volume":1386100,"rsi_14":65.17,"sma_20":466.69,"sma_60":465.62,"sma_120":457.13},{"date":"2025-07-30","open":465.17,"high":466.1,"low":459.12,"close":460.07,"volume":1301600,"rsi_14":40.13,"sma_20":467.01,"sma_60":465.61,"sma_120":457.26},{"date":"2025-07-31","open":452.36,"high":461.42,"low":452.36,"close":454.18,"volume":2228600,"rsi_14":27.09,"sma_20":467.29,"sma_60":465.6,"sma_120":457.28},{"date":"2025-08-01","open":452.28,"high":456.4,"low":443.39,"close":453.34,"volume":2219300,"rsi_14":28.39,"sma_20":466.68,"sma_60":465.61,"sma_120":457.34},{"date":"2025-08-04","open":453.79,"high":462.3,"low":453.79,"close":461.23,"volume":1684900,"rsi_14":43.4,"sma_20":466.38,"sma_60":465.99,"sma_120":457.42},{"date":"2025-08-05","open":461.76,"high":464.82,"low":459.82,"close":463.63,"volume":1691000,"rsi_14":45.24,"sma_20":466.16,"sma_60":466.33,"sma_120":457.52},{"date":"2025-08-06","open":465.54,"high":467.13,"low":461.77,"close":465.25,"volume":1275900,"rsi_14":57.12,"sma_20":466.31,"sma_60":466.61,"sma_120":457.65},{"date":"2025-08-07","open":467.08,"high":469.51,"low":461.32,"close":463.23,"volume":1090400,"rsi_14":46.03,"sma_20":466.1,"sma_60":466.91,"sma_120":457.75},{"date":"2025-08-08","open":462.81,"high":467.14,"low":462.5,"close":466.18,"volume":939300,"rsi_14":62.93,"sma_20":466.06,"sma_60":467.18,"sma_120":457.9},{"date":"2025-08-11","open":464.88,"high":467.18,"low":459.97,"close":464.17,"volume":1069200,"rsi_14":75.3,"sma_20":466.35,"sma_60":467.4,"sma_120":457.96},{"date":"2025-08-12","open":464.29,"high":468.21,"low":463.73,"close":466.98,"volume":1347700,"rsi_14":81.41,"sma_20":466.52,"sma_60":467.53,"sma_120":458.08},{"date":"2025-08-13","open":468.3,"high":469.86,"low":462.31,"close":469.35,"volume":1797800,"rsi_14":75.08,"sma_20":466.99,"sma_60":467.51,"sma_120":458.22},{"date":"2025-08-14","open":469.43,"high":472.28,"low":466.38,"close":471.32,"volume":1545400,"rsi_14":74.39,"sma_20":469.19,"sma_60":467.51,"sma_120":458.41},{"date":"2025-08-15","open":474.53,"high":476.3,"low":472.26,"close":473.74,"volume":1951300,"rsi_14":75.63,"sma_20":471.25,"sma_60":467.66,"sma_120":458.61},{"date":"2025-08-18","open":474.08,"high":474.7,"low":470.86,"close":472.19,"volume":1218100,"rsi_14":77.85,"sma_20":472.36,"sma_60":467.95,"sma_120":458.73},{"date":"2025-08-19","open":472.15,"high":476.44,"low":470.26,"close":473.58,"volume":1512400,"rsi_14":75.48,"sma_20":473.36,"sma_60":468.29,"sma_120":458.91},{"date":"2025-08-20","open":476.41,"high":479.96,"low":474.15,"close":475.99,"volume":1160900,"rsi_14":89.62,"sma_20":474.45,"sma_60":468.65,"sma_120":459.11},{"date":"2025-08-21","open":475.04,"high":476.53,"low":473.71,"close":474.36,"volume":1263500,"rsi_14":76.87,"sma_20":475.57,"sma_60":469.0,"sma_120":459.25},{"date":"2025-08-22","open":477.67,"high":479.32,"low":473.35,"close":475.31,"volume":1782500,"rsi_14":74.2,"sma_20":476.49,"sma_60":469.43,"sma_120":459.44},{"date":"2025-08-25","open":475.56,"high":477.61,"low":470.38,"close":471.54,"volume":1151800,"rsi_14":50.77,"sma_20":477.24,"sma_60":469.73,"sma_120":459.6},{"date":"2025-08-26","open":470.0,"high":475.72,"low":468.74,"close":475.56,"volume":1699500,"rsi_14":55.78,"sma_20":478.1,"sma_60":470.44,"sma_120":459.74},{"date":"2025-08-27","open":473.82,"high":477.43,"low":473.05,"close":476.33,"volume":2259600,"rsi_14":63.87,"sma_20":478.81,"sma_60":471.2,"sma_120":459.9},{"date":"2025-08-28","open":476.19,"high":476.63,"low":472.8,"close":475.78,"volume":2579200,"rsi_14":57.8,"sma_20":479.26,"sma_60":471.9,"sma_120":460.04},{"date":"2025-08-29","open":475.81,"high":476.94,"low":470.7,"close":471.97,"volume":2058200,"rsi_14":37.05,"sma_20":479.08,"sma_60":472.34,"sma_120":460.2},{"date":"2025-09-02","open":470.87,"high":470.87,"low":466.26,"close":467.88,"volume":1262500,"rsi_14":31.96,"sma_20":478.65,"sma_60":472.46,"sma_120":460.39},{"date":"2025-09-03","open":465.58,"high":467.97,"low":463.79,"close":465.55,"volume":1617900,"rsi_14":24.78,"sma_20":478.24,"sma_60":472.46,"sma_120":460.59},{"date":"2025-09-04","open":466.02,"high":468.17,"low":463.89,"close":467.63,"volume":1660600,"rsi_14":38.96,"sma_20":476.99,"sma_60":472.58,"sma_120":460.77},{"date":"2025-09-05","open":466.4,"high":470.26,"low":461.89,"close":464.79,"volume":1066200,"rsi_14":17.39,"sma_20":476.51,"sma_60":472.57,"sma_120":460.91},{"date":"2025-09-08","open":464.93,"high":470.28,"low":461.9,"close":469.85,"volume":1677200,"rsi_14":34.41,"sma_20":475.47,"sma_60":472.67,"sma_120":461.05},{"date":"2025-09-09","open":468.35,"high":469.74,"low":465.64,"close":468.67,"volume":2966100,"rsi_14":33.4,"sma_20":475.18,"sma_60":472.92,"sma_120":461.18},{"date":"2025-09-10","open":468.17,"high":470.15,"low":464.76,"close":467.94,"volume":1551500,"rsi_14":39.01,"sma_20":474.42,"sma_60":473.01,"sma_120":461.32},{"date":"2025-09-11","open":468.15,"high":479.56,"low":467.72,"close":478.72,"volume":1907400,"rsi_14":71.69,"sma_20":474.66,"sma_60":473.64,"sma_120":461.56},{"date":"2025-09-12","open":474.33,"high":479.05,"low":474.31,"close":477.18,"volume":2069700,"rsi_14":74.04,"sma_20":474.8,"sma_60":474.42,"sma_120":461.78},{"date":"2025-09-15","open":476.53,"high":478.43,"low":470.73,"close":471.93,"volume":1130700,"rsi_14":57.85,"sma_20":474.8,"sma_60":475.04,"sma_120":461.95},{"date":"2025-09-16","open":471.64,"high":473.62,"low":466.16,"close":466.72,"volume":1470500,"rsi_14":53.24,"sma_20":474.68,"sma_60":475.23,"sma_120":462.09},{"date":"2025-09-17","open":469.13,"high":476.53,"low":467.26,"close":475.03,"volume":1698800,"rsi_14":57.85,"sma_20":475.64,"sma_60":475.61,"sma_120":462.27},{"date":"2025-09-18","open":474.07,"high":475.11,"low":466.55,"close":471.21,"volume":1650900,"rsi_14":53.56,"sma_20":476.0,"sma_60":475.81,"sma_120":462.39},{"date":"2025-09-19","open":472.7,"high":476.04,"low":469.23,"close":474.18,"volume":3742100,"rsi_14":58.24,"sma_20":476.95,"sma_60":476.18,"sma_120":462.58},{"date":"2025-09-22","open":472.18,"high":473.86,"low":469.51,"close":472.95,"volume":1562700,"rsi_14":39.82,"sma_20":477.26,"sma_60":476.41,"sma_120":462.7},{"date":"2025-09-23","open":473.6,"high":478.1,"low":469.87,"close":475.11,"volume":1462900,"rsi_14":46.41,"sma_20":477.91,"sma_60":476.78,"sma_120":462.83},{"date":"2025-09-24","open":474.77,"high":476.89,"low":468.55,"close":469.35,"volume":1579400,"rsi_14":45.63,"sma_20":478.05,"sma_60":476.86,"sma_120":462.9},{"date":"2025-09-25","open":469.35,"high":471.55,"low":465.18,"close":469.01,"volume":1536700,"rsi_14":54.65,"sma_20":477.56,"sma_60":476.85,"sma_120":462.97},{"date":"2025-09-26","open":467.97,"high":470.37,"low":465.98,"close":469.63,"volume":1476400,"rsi_14":34.06,"sma_20":476.69,"sma_60":476.82,"sma_120":463.3},{"date":"2025-09-29","open":469.96,"high":471.91,"low":466.65,"close":471.69,"volume":1859600,"rsi_14":51.6,"sma_20":476.3,"sma_60":476.75,"sma_120":463.75},{"date":"2025-09-30","open":468.93,"high":473.96,"low":468.46,"close":470.22,"volume":2171200,"rsi_14":35.46,"sma_20":476.46,"sma_60":476.69,"sma_120":464.28},{"date":"2025-10-01","open":468.02,"high":470.29,"low":456.16,"close":462.11,"volume":2286100,"rsi_14":23.59,"sma_20":475.99,"sma_60":476.46,"sma_120":464.48},{"date":"2025-10-02","open":458.76,"high":465.55,"low":458.29,"close":464.75,"volume":1677500,"rsi_14":25.35,"sma_20":475.01,"sma_60":476.08,"sma_120":464.82},{"date":"2025-10-03","open":462.32,"high":464.7,"low":458.34,"close":462.03,"volume":1250700,"rsi_14":29.63,"sma_20":474.07,"sma_60":475.68,"sma_120":465.05},{"date":"2025-10-06","open":462.03,"high":465.83,"low":460.41,"close":463.83,"volume":1539000,"rsi_14":36.68,"sma_20":472.99,"sma_60":475.28,"sma_120":465.26},{"date":"2025-10-07","open":463.38,"high":465.83,"low":461.2,"close":465.63,"volume":1283300,"rsi_14":40.3,"sma_20":472.05,"sma_60":474.99,"sma_120":465.44},{"date":"2025-10-08","open":465.57,"high":466.94,"low":462.82,"close":463.12,"volume":1208500,"rsi_14":29.65,"sma_20":471.26,"sma_60":474.68,"sma_120":465.63},{"date":"2025-10-09","open":463.14,"high":465.27,"low":452.9,"close":453.54,"volume":1499900,"rsi_14":21.42,"sma_20":470.16,"sma_60":474.09,"sma_120":465.71},{"date":"2025-10-10","open":453.46,"high":458.38,"low":448.36,"close":449.25,"volume":2038900,"rsi_14":24.64,"sma_20":468.35,"sma_60":473.26,"sma_120":465.81},{"date":"2025-10-13","open":451.96,"high":455.17,"low":450.42,"close":452.04,"volume":1287400,"rsi_14":25.08,"sma_20":466.33,"sma_60":472.48,"sma_120":465.85},{"date":"2025-10-14","open":448.68,"high":457.42,"low":448.51,"close":454.62,"volume":1664800,"rsi_14":35.4,"sma_20":464.55,"sma_60":471.92,"sma_120":465.97},{"date":"2025-10-15","open":454.41,"high":456.88,"low":446.25,"close":446.87,"volume":1838000,"rsi_14":22.92,"sma_20":462.99,"sma_60":471.38,"sma_120":466.01},{"date":"2025-10-16","open":447.49,"high":447.91,"low":436.51,"close":439.76,"volume":3033700,"rsi_14":14.68,"sma_20":460.96,"sma_60":470.6,"sma_120":466.0},{"date":"2025-10-17","open":439.73,"high":446.78,"low":438.43,"close":446.35,"volume":2365300,"rsi_14":29.39,"sma_20":458.91,"sma_60":469.82,"sma_120":466.05},{"date":"2025-10-20","open":447.8,"high":450.65,"low":445.18,"close":447.01,"volume":1895900,"rsi_14":39.72,"sma_20":457.27,"sma_60":469.12,"sma_120":466.08},{"date":"2025-10-21","open":446.01,"high":447.89,"low":443.86,"close":445.55,"volume":1766100,"rsi_14":43.6,"sma_20":455.4,"sma_60":468.35,"sma_120":466.08},{"date":"2025-10-22","open":445.79,"high":450.5,"low":443.24,"close":445.39,"volume":1856800,"rsi_14":37.36,"sma_20":453.49,"sma_60":467.58,"sma_120":466.11},{"date":"2025-10-23","open":448.02,"high":448.11,"low":444.14,"close":445.55,"volume":1527000,"rsi_14":31.0,"sma_20":452.19,"sma_60":466.64,"sma_120":466.1},{"date":"2025-10-24","open":445.01,"high":445.86,"low":441.1,"close":441.51,"volume":1593300,"rsi_14":36.7,"sma_20":451.4,"sma_60":465.48,"sma_120":466.07},{"date":"2025-10-27","open":443.14,"high":445.62,"low":439.78,"close":440.34,"volume":2337600,"rsi_14":52.02,"sma_20":450.42,"sma_60":464.35,"sma_120":466.07},{"date":"2025-10-28","open":440.98,"high":442.71,"low":437.54,"close":438.26,"volume":2110300,"rsi_14":8.44,"sma_20":449.0,"sma_60":463.34,"sma_120":466.04},{"date":"2025-10-29","open":434.37,"high":435.01,"low":426.88,"close":427.66,"volume":4087200,"rsi_14":0.81,"sma_20":447.2,"sma_60":462.06,"sma_120":465.89},{"date":"2025-10-30","open":428.09,"high":430.81,"low":424.29,"close":425.58,"volume":3635300,"rsi_14":0.78,"sma_20":445.52,"sma_60":460.5,"sma_120":465.72},{"date":"2025-10-31","open":420.72,"high":422.11,"low":410.29,"close":414.09,"volume":4072800,"rsi_14":0.5,"sma_20":443.17,"sma_60":458.72,"sma_120":465.44},{"date":"2025-11-03","open":418.0,"high":418.0,"low":404.88,"close":408.03,"volume":4908100,"rsi_14":0.0,"sma_20":439.57,"sma_60":456.61,"sma_120":465.15},{"date":"2025-11-04","open":411.98,"high":417.08,"low":409.83,"close":413.73,"volume":3483500,"rsi_14":14.55,"sma_20":435.99,"sma_60":454.48,"sma_120":464.94},{"date":"2025-11-05","open":412.1,"high":415.56,"low":410.82,"close":414.02,"volume":3076400,"rsi_14":15.64,"sma_20":432.8,"sma_60":452.52,"sma_120":464.66},{"date":"2025-11-06","open":412.16,"high":415.26,"low":409.42,"close":411.14,"volume":3443900,"rsi_14":15.32,"sma_20":429.48,"sma_60":450.61,"sma_120":464.33},{"date":"2025-11-07","open":412.8,"high":418.56,"low":409.83,"close":416.27,"volume":2563300,"rsi_14":33.08,"sma_20":426.47,"sma_60":448.74,"sma_120":464.02},{"date":"2025-11-10","open":416.28,"high":417.92,"low":411.73,"close":416.43,"volume":2624200,"rsi_14":35.58,"sma_20":423.99,"sma_60":446.91,"sma_120":463.72},{"date":"2025-11-11","open":421.45,"high":424.08,"low":417.69,"close":422.35,"volume":2477700,"rsi_14":65.81,"sma_20":421.98,"sma_60":445.18,"sma_120":463.51},{"date":"2025-11-12","open":423.69,"high":427.21,"low":420.62,"close":424.64,"volume":2592700,"rsi_14":87.12,"sma_20":421.02,"sma_60":443.74,"sma_120":463.28},{"date":"2025-11-13","open":422.9,"high":424.68,"low":416.68,"close":424.32,"volume":2873300,"rsi_14":81.18,"sma_20":420.8,"sma_60":442.43,"sma_120":463.05},{"date":"2025-11-14","open":424.32,"high":425.77,"low":418.81,"close":419.12,"volume":2469700,"rsi_14":61.66,"sma_20":420.99,"sma_60":441.02,"sma_120":462.7},{"date":"2025-11-17","open":417.36,"high":419.12,"low":413.35,"close":413.64,"volume":2249300,"rsi_14":55.11,"sma_20":421.53,"sma_60":439.46,"sma_120":462.36},{"date":"2025-11-18","open":414.51,"high":415.16,"low":409.48,"close":410.54,"volume":2586700,"rsi_14":37.24,"sma_20":421.66,"sma_60":437.68,"sma_120":461.97},{"date":"2025-11-19","open":410.55,"high":411.88,"low":406.59,"close":409.04,"volume":2635300,"rsi_14":34.47,"sma_20":421.24,"sma_60":435.85,"sma_120":461.54},{"date":"2025-11-20","open":410.42,"high":411.76,"low":404.1,"close":404.39,"volume":2723600,"rsi_14":10.15,"sma_20":420.65,"sma_60":434.11,"sma_120":461.1},{"date":"2025-11-21","open":403.28,"high":412.23,"low":402.33,"close":408.58,"volume":3100100,"rsi_14":17.14,"sma_20":419.92,"sma_60":432.6,"sma_120":460.63},{"date":"2025-11-24","open":406.11,"high":408.31,"low":402.61,"close":403.56,"volume":4038300,"rsi_14":14.37,"sma_20":418.88,"sma_60":431.1,"sma_120":460.09},{"date":"2025-11-25","open":407.52,"high":408.71,"low":402.0,"close":403.74,"volume":3580000,"rsi_14":18.1,"sma_20":417.29,"sma_60":429.42,"sma_120":459.59},{"date":"2025-11-26","open":403.4,"high":406.35,"low":402.93,"close":403.79,"volume":2591500,"rsi_14":23.64,"sma_20":415.3,"sma_60":427.84,"sma_120":459.06},{"date":"2025-11-28","open":403.71,"high":407.43,"low":402.38,"close":406.19,"volume":1160800,"rsi_14":37.53,"sma_20":416.58,"sma_60":448.06,"sma_120":458.56},{"date":"2025-12-01","open":405.89,"high":407.42,"low":402.62,"close":403.04,"volume":2074800,"rsi_14":34.58,"sma_20":416.02,"sma_60":447.02,"sma_120":458.0},{"date":"2025-12-02","open":403.89,"high":407.18,"low":400.2,"close":404.67,"volume":2139800,"rsi_14":27.42,"sma_20":415.85,"sma_60":445.92,"sma_120":457.51},{"date":"2025-12-03","open":405.71,"high":408.37,"low":403.38,"close":406.51,"volume":1957500,"rsi_14":23.65,"sma_20":415.41,"sma_60":444.85,"sma_120":457.01},{"date":"2025-12-04","open":404.98,"high":406.1,"low":399.34,"close":401.13,"volume":2859800,"rsi_14":20.82,"sma_20":414.69,"sma_60":443.7,"sma_120":456.51},{"date":"2025-12-05","open":401.36,"high":402.0,"low":396.36,"close":397.0,"volume":3183600,"rsi_14":21.37,"sma_20":413.9,"sma_60":442.3,"sma_120":455.96},{"date":"2025-12-08","open":396.19,"high":396.85,"low":385.28,"close":386.87,"volume":4569900,"rsi_14":19.22,"sma_20":412.34,"sma_60":440.75,"sma_120":455.38},{"date":"2025-12-09","open":388.69,"high":394.27,"low":387.59,"close":387.86,"volume":3574700,"rsi_14":22.42,"sma_20":410.83,"sma_60":439.31,"sma_120":454.82},{"date":"2025-12-10","open":387.11,"high":391.81,"low":386.49,"close":390.15,"volume":5121700,"rsi_14":27.15,"sma_20":409.13,"sma_60":438.0,"sma_120":454.31},{"date":"2025-12-11","open":392.69,"high":401.68,"low":392.33,"close":400.7,"volume":3272500,"rsi_14":44.88,"sma_20":407.85,"sma_60":436.72,"sma_120":453.85},{"date":"2025-12-12","open":404.13,"high":415.33,"low":404.13,"close":413.56,"volume":4726400,"rsi_14":52.94,"sma_20":407.23,"sma_60":435.73,"sma_120":453.47},{"date":"2025-12-15","open":414.74,"high":418.79,"low":407.36,"close":414.3,"volume":4798100,"rsi_14":58.44,"sma_20":406.91,"sma_60":434.7,"sma_120":453.12},{"date":"2025-12-16","open":415.83,"high":421.71,"low":412.23,"close":420.78,"volume":3960500,"rsi_14":62.72,"sma_20":407.19,"sma_60":433.79,"sma_120":452.79},{"date":"2025-12-17","open":420.27,"high":421.67,"low":418.07,"close":419.62,"volume":4766000,"rsi_14":61.52,"sma_20":407.57,"sma_60":432.83,"sma_120":452.46},{"date":"2025-12-18","open":418.81,"high":421.74,"low":415.77,"close":416.29,"volume":3370800,"rsi_14":56.81,"sma_20":407.86,"sma_60":431.91,"sma_120":452.05},{"date":"2025-12-19","open":415.34,"high":420.66,"low":414.5,"close":418.71,"volume":6048500,"rsi_14":61.36,"sma_20":408.51,"sma_60":431.04,"sma_120":451.6},{"date":"2025-12-22","open":418.84,"high":422.55,"low":417.82,"close":420.78,"volume":2354200,"rsi_14":61.63,"sma_20":409.04,"sma_60":430.19,"sma_120":451.17},{"date":"2025-12-23","open":420.87,"high":422.59,"low":420.27,"close":422.36,"volume":1656600,"rsi_14":62.36,"sma_20":409.92,"sma_60":429.33,"sma_120":450.76},{"date":"2025-12-24","open":421.87,"high":423.88,"low":421.41,"close":422.16,"volume":830100,"rsi_14":67.85,"sma_20":410.77,"sma_60":428.5,"sma_120":450.4},{"date":"2025-12-26","open":422.66,"high":423.25,"low":420.68,"close":422.03,"volume":1328200,"rsi_14":72.79,"sma_20":411.61,"sma_60":427.8,"sma_120":450.04},{"date":"2025-12-29","open":421.12,"high":424.55,"low":421.02,"close":423.79,"volume":2240300,"rsi_14":89.65,"sma_20":412.42,"sma_60":427.08,"sma_120":449.68},{"date":"2025-12-30","open":421.27,"high":426.69,"low":420.67,"close":425.6,"volume":1501800,"rsi_14":89.83,"sma_20":413.48,"sma_60":426.44,"sma_120":449.34},{"date":"2025-12-31","open":424.36,"high":426.24,"low":423.53,"close":423.64,"volume":1569200,"rsi_14":85.6,"sma_20":414.36,"sma_60":425.74,"sma_120":449.0},{"date":"2026-01-02","open":423.53,"high":428.03,"low":419.36,"close":426.34,"volume":2202400,"rsi_14":82.71,"sma_20":415.36,"sma_60":425.05,"sma_120":448.68},{"date":"2026-01-05","open":422.87,"high":431.19,"low":421.34,"close":430.31,"volume":2617800,"rsi_14":77.64,"sma_20":416.83,"sma_60":424.47,"sma_120":448.46},{"date":"2026-01-06","open":431.27,"high":436.17,"low":430.67,"close":434.34,"volume":2359400,"rsi_14":79.83,"sma_20":418.71,"sma_60":424.12,"sma_120":448.29},{"date":"2026-01-07","open":434.09,"high":436.19,"low":430.1,"close":431.34,"volume":2322200,"rsi_14":67.54,"sma_20":420.95,"sma_60":423.8,"sma_120":448.07},{"date":"2026-01-08","open":430.65,"high":439.58,"low":429.62,"close":436.86,"volume":2801600,"rsi_14":75.01,"sma_20":423.41,"sma_60":423.51,"sma_120":447.88},{"date":"2026-01-09","open":435.0,"high":442.18,"low":434.35,"close":441.22,"volume":1787900,"rsi_14":85.11,"sma_20":425.98,"sma_60":423.26,"sma_120":447.67},{"date":"2026-01-12","open":439.53,"high":443.11,"low":436.56,"close":440.77,"volume":2284900,"rsi_14":82.9,"sma_20":428.0,"sma_60":423.13,"sma_120":447.44},{"date":"2026-01-13","open":441.11,"high":441.8,"low":437.25,"close":440.05,"volume":1790300,"rsi_14":79.93,"sma_20":429.33,"sma_60":423.11,"sma_120":447.23},{"date":"2026-01-14","open":438.98,"high":441.5,"low":435.08,"close":437.14,"volume":2542000,"rsi_14":72.06,"sma_20":430.48,"sma_60":422.93,"sma_120":446.98},{"date":"2026-01-15","open":438.93,"high":441.14,"low":434.92,"close":437.2,"volume":2336600,"rsi_14":72.54,"sma_20":431.31,"sma_60":422.74,"sma_120":446.72},{"date":"2026-01-16","open":436.63,"high":437.69,"low":432.85,"close":436.13,"volume":3297013,"rsi_14":75.9,"sma_20":414.76,"sma_60":427.03,"sma_120":458.79},{"date":"2026-01-20","open":431.52,"high":432.11,"low":426.4,"close":430.36,"volume":2958400,"rsi_14":58.57,"sma_20":432.85,"sma_60":422.27,"sma_120":446.19},{"date":"2026-01-21","open":430.68,"high":438.11,"low":430.24,"close":436.52,"volume":2633300,"rsi_14":62.79,"sma_20":433.74,"sma_60":422.09,"sma_120":445.98},{"date":"2026-01-22","open":437.02,"high":444.41,"low":437.02,"close":442.77,"volume":2214000,"rsi_14":70.36,"sma_20":434.85,"sma_60":422.09,"sma_120":445.87},{"date":"2026-01-23","open":440.38,"high":449.07,"low":440.21,"close":448.66,"volume":1639000,"rsi_14":72.25,"sma_20":436.17,"sma_60":422.2,"sma_120":445.81},{"date":"2026-01-26","open":449.71,"high":452.64,"low":449.24,"close":452.1,"volume":1945500,"rsi_14":71.95,"sma_20":437.68,"sma_60":422.4,"sma_120":445.72},{"date":"2026-01-27","open":452.1,"high":454.05,"low":449.52,"close":450.11,"volume":1929100,"rsi_14":66.57,"sma_20":439.09,"sma_60":422.75,"sma_120":445.6},{"date":"2026-01-28","open":449.76,"high":450.57,"low":446.11,"close":448.59,"volume":2281300,"rsi_14":68.71,"sma_20":440.34,"sma_60":423.11,"sma_120":445.44},{"date":"2026-01-29","open":449.99,"high":453.1,"low":445.27,"close":452.07,"volume":2717200,"rsi_14":67.26,"sma_20":441.67,"sma_60":423.73,"sma_120":445.33},{"date":"2026-01-30","open":449.71,"high":454.42,"low":448.68,"close":454.03,"volume":2816700,"rsi_14":65.37,"sma_20":443.2,"sma_60":424.47,"sma_120":445.22},{"date":"2026-02-02","open":456.39,"high":459.39,"low":455.05,"close":457.19,"volume":2191500,"rsi_14":68.5,"sma_20":444.75,"sma_60":425.18,"sma_120":445.14},{"date":"2026-02-03","open":455.44,"high":463.8,"low":455.33,"close":460.58,"volume":2912200,"rsi_14":71.83,"sma_20":446.28,"sma_60":425.93,"sma_120":445.08},{"date":"2026-02-04","open":463.21,"high":474.25,"low":462.63,"close":470.28,"volume":3420300,"rsi_14":80.77,"sma_20":448.09,"sma_60":426.9,"sma_120":445.07},{"date":"2026-02-05","open":468.03,"high":471.32,"low":456.3,"close":456.73,"volume":3453400,"rsi_14":64.5,"sma_20":449.36,"sma_60":427.55,"sma_120":444.93},{"date":"2026-02-06","open":452.96,"high":455.04,"low":442.13,"close":445.35,"volume":3132800,"rsi_14":55.94,"sma_20":449.79,"sma_60":428.01,"sma_120":444.68},{"date":"2026-02-09","open":445.28,"high":454.55,"low":441.16,"close":453.4,"volume":3610600,"rsi_14":64.42,"sma_20":450.4,"sma_60":428.51,"sma_120":444.51},{"date":"2026-02-10","open":451.74,"high":461.17,"low":451.25,"close":457.54,"volume":2567639,"rsi_14":83.5,"sma_20":416.36,"sma_60":427.3,"sma_120":448.71},{"date":"2026-02-11","open":455.75,"high":464.65,"low":452.35,"close":464.5,"volume":2392585,"rsi_14":86.78,"sma_20":418.56,"sma_60":427.58,"sma_120":458.69},{"date":"2026-02-12","open":466.89,"high":474.47,"low":466.45,"close":469.81,"volume":3757596,"rsi_14":87.67,"sma_20":421.04,"sma_60":427.94,"sma_120":448.72},{"date":"2026-02-13","open":471.11,"high":485.39,"low":470.3,"close":477.9,"volume":4412910,"rsi_14":93.86,"sma_20":424.19,"sma_60":428.43,"sma_120":448.78},{"date":"2026-02-17","open":476.04,"high":480.65,"low":474.93,"close":479.11,"volume":2247062,"rsi_14":93.95,"sma_20":427.41,"sma_60":428.94,"sma_120":448.84},{"date":"2026-02-18","open":479.72,"high":485.12,"low":479.49,"close":482.15,"volume":2451000,"rsi_14":70.12,"sma_20":460.94,"sma_60":433.88,"sma_120":444.29},{"date":"2026-02-19","open":481.78,"high":487.39,"low":479.09,"close":486.95,"volume":3072600,"rsi_14":70.58,"sma_20":463.48,"sma_60":435.24,"sma_120":444.37},{"date":"2026-02-20","open":485.09,"high":495.14,"low":484.86,"close":493.31,"volume":3202440,"rsi_14":94.6,"sma_20":431.5,"sma_60":429.72,"sma_120":449.03},{"date":"2026-02-23","open":490.37,"high":497.34,"low":489.59,"close":494.98,"volume":2159200,"rsi_14":71.56,"sma_20":468.35,"sma_60":438.15,"sma_120":444.68},{"date":"2026-02-24","open":494.05,"high":501.24,"low":491.38,"close":500.75,"volume":2655926,"rsi_14":95.0,"sma_20":435.97,"sma_60":430.62,"sma_120":449.29},{"date":"2026-02-25","open":502.47,"high":506.33,"low":497.17,"close":504.99,"volume":3308757,"rsi_14":100.0,"sma_20":440.72,"sma_60":431.59,"sma_120":449.58},{"date":"2026-02-26","open":503.62,"high":507.36,"low":494.24,"close":495.3,"volume":1942681,"rsi_14":91.16,"sma_20":444.98,"sma_60":432.4,"sma_120":449.8},{"date":"2026-02-27","open":495.06,"high":506.25,"low":495.06,"close":504.81,"volume":3239511,"rsi_14":91.85,"sma_20":449.96,"sma_60":433.36,"sma_120":450.0},{"date":"2026-03-02","open":504.73,"high":506.76,"low":496.4,"close":506.06,"volume":3043201,"rsi_14":91.93,"sma_20":455.0,"sma_60":434.35,"sma_120":450.22},{"date":"2026-03-03","open":496.78,"high":500.4,"low":488.42,"close":498.45,"volume":3715248,"rsi_14":86.46,"sma_20":459.45,"sma_60":435.28,"sma_120":450.38},{"date":"2026-03-04","open":498.97,"high":500.74,"low":494.13,"close":495.97,"volume":2857802,"rsi_14":72.15,"sma_20":485.04,"sma_60":449.38,"sma_120":446.54},{"date":"2026-03-05","open":492.4,"high":494.06,"low":485.4,"close":486.9,"volume":3325538,"rsi_14":61.42,"sma_20":485.88,"sma_60":450.89,"sma_120":446.59},{"date":"2026-03-06","open":484.86,"high":485.15,"low":476.59,"close":481.62,"volume":2195627,"rsi_14":52.58,"sma_20":487.13,"sma_60":452.48,"sma_120":446.62},{"date":"2026-03-09","open":479.55,"high":483.4,"low":475.74,"close":480.5,"volume":2279171,"rsi_14":50.97,"sma_20":488.9,"sma_60":454.03,"sma_120":446.67},{"date":"2026-03-10","open":477.69,"high":479.93,"low":471.57,"close":474.86,"volume":2504652,"rsi_14":45.11,"sma_20":489.98,"sma_60":455.46,"sma_120":446.73},{"date":"2026-03-11","open":476.39,"high":480.51,"low":469.66,"close":480.04,"volume":2007308,"rsi_14":44.2,"sma_20":491.03,"sma_60":456.76,"sma_120":446.74},{"date":"2026-03-12","open":478.88,"high":491.26,"low":476.02,"close":488.87,"volume":2908447,"rsi_14":46.0,"sma_20":492.18,"sma_60":458.0,"sma_120":446.86},{"date":"2026-03-13","open":496.43,"high":498.44,"low":491.07,"close":492.37,"volume":2648765,"rsi_14":48.38,"sma_20":489.6,"sma_60":441.72,"sma_120":451.11},{"date":"2026-03-16","open":492.74,"high":496.91,"low":489.34,"close":495.85,"volume":2217722,"rsi_14":45.65,"sma_20":491.44,"sma_60":442.85,"sma_120":451.29},{"date":"2026-03-17","open":495.85,"high":498.77,"low":491.68,"close":492.5,"volume":2471139,"rsi_14":40.5,"sma_20":494.64,"sma_60":461.71,"sma_120":447.27},{"date":"2026-03-18","open":489.9,"high":492.92,"low":486.84,"close":487.03,"volume":2200781,"rsi_14":42.95,"sma_20":494.81,"sma_60":462.86,"sma_120":447.39},{"date":"2026-03-19","open":487.14,"high":490.23,"low":481.94,"close":488.26,"volume":2744657,"rsi_14":35.31,"sma_20":494.79,"sma_60":464.0,"sma_120":447.52},{"date":"2026-03-20","open":491.35,"high":494.25,"low":482.82,"close":486.62,"volume":6334079,"rsi_14":33.07,"sma_20":494.37,"sma_60":465.08,"sma_120":447.64},{"date":"2026-03-23","open":487.32,"high":488.72,"low":475.83,"close":476.55,"volume":2794268,"rsi_14":31.83,"sma_20":493.37,"sma_60":455.79,"sma_120":464.07},{"date":"2026-03-24","open":472.44,"high":485.31,"low":471.95,"close":478.33,"volume":3182049,"rsi_14":34.96,"sma_20":492.16,"sma_60":456.18,"sma_120":464.21},{"date":"2026-03-25","open":481.63,"high":490.86,"low":480.44,"close":490.79,"volume":2086004,"rsi_14":51.68,"sma_20":491.36,"sma_60":456.73,"sma_120":464.4},{"date":"2026-03-26","open":489.71,"high":498.74,"low":489.61,"close":493.93,"volume":3051692,"rsi_14":58.2,"sma_20":491.21,"sma_60":457.47,"sma_120":464.61},{"date":"2026-03-27","open":496.05,"high":496.69,"low":484.9,"close":489.58,"volume":2154069,"rsi_14":55.45,"sma_20":490.36,"sma_60":458.25,"sma_120":464.8},{"date":"2026-03-30","open":494.29,"high":502.05,"low":493.29,"close":497.69,"volume":2458726,"rsi_14":64.96,"sma_20":489.86,"sma_60":459.05,"sma_120":465.05},{"date":"2026-03-31","open":494.58,"high":498.71,"low":490.36,"close":494.2,"volume":2761449,"rsi_14":59.99,"sma_20":489.56,"sma_60":459.79,"sma_120":465.25},{"date":"2026-04-01","open":491.27,"high":492.89,"low":486.95,"close":492.28,"volume":2472758,"rsi_14":52.66,"sma_20":489.3,"sma_60":460.52,"sma_120":465.48},{"date":"2026-04-02","open":498.43,"high":501.12,"low":492.82,"close":501.02,"volume":2127736,"rsi_14":56.25,"sma_20":489.92,"sma_60":461.4,"sma_120":465.75},{"date":"2026-04-06","open":502.08,"high":502.08,"low":495.71,"close":497.9,"volume":1488654,"rsi_14":51.49,"sma_20":490.66,"sma_60":462.22,"sma_120":466.04},{"date":"2026-04-07","open":498.22,"high":498.92,"low":488.65,"close":493.04,"volume":1703808,"rsi_14":50.38,"sma_20":491.21,"sma_60":463.03,"sma_120":466.34},{"date":"2026-04-08","open":486.46,"high":499.3,"low":481.25,"close":498.91,"volume":2543965,"rsi_14":58.38,"sma_20":492.33,"sma_60":463.96,"sma_120":466.69},{"date":"2026-04-09","open":497.89,"high":505.58,"low":495.96,"close":501.72,"volume":1918952,"rsi_14":59.29,"sma_20":493.42,"sma_60":464.97,"sma_120":467.01},{"date":"2026-04-10","open":504.36,"high":504.74,"low":498.16,"close":501.57,"volume":1153043,"rsi_14":60.55,"sma_20":494.06,"sma_60":466.15,"sma_120":467.3},{"date":"2026-04-13","open":502.03,"high":507.63,"low":501.21,"close":507.27,"volume":2247788,"rsi_14":73.09,"sma_20":494.81,"sma_60":467.47,"sma_120":467.62},{"date":"2026-04-14","open":500.92,"high":501.8,"low":493.1,"close":498.08,"volume":1956855,"rsi_14":63.35,"sma_20":494.92,"sma_60":468.83,"sma_120":467.88},{"date":"2026-04-15","open":494.91,"high":498.07,"low":489.35,"close":496.37,"volume":1553032,"rsi_14":54.42,"sma_20":495.11,"sma_60":470.26,"sma_120":468.11},{"date":"2026-04-16","open":495.23,"high":499.14,"low":493.49,"close":497.65,"volume":1630842,"rsi_14":53.03,"sma_20":495.65,"sma_60":471.61,"sma_120":468.36},{"date":"2026-04-17","open":495.0,"high":496.39,"low":486.47,"close":490.68,"volume":3012439,"rsi_14":50.87,"sma_20":495.77,"sma_60":472.84,"sma_120":468.53},{"date":"2026-04-20","open":493.1,"high":499.78,"low":490.97,"close":496.58,"volume":1717553,"rsi_14":49.1,"sma_20":496.27,"sma_60":474.22,"sma_120":468.73},{"date":"2026-04-21","open":494.01,"high":496.43,"low":490.77,"close":493.28,"volume":1544461,"rsi_14":49.25,"sma_20":497.11,"sma_60":475.46,"sma_120":468.89},{"date":"2026-04-22","open":494.9,"high":499.65,"low":492.38,"close":493.07,"volume":1554875,"rsi_14":50.66,"sma_20":497.85,"sma_60":476.7,"sma_120":469.02},{"date":"2026-04-23","open":497.48,"high":506.66,"low":496.53,"close":506.46,"volume":1716359,"rsi_14":54.22,"sma_20":498.63,"sma_60":478.05,"sma_120":469.28},{"date":"2026-04-24","open":505.63,"high":509.04,"low":500.18,"close":508.7,"volume":1486896,"rsi_14":58.49,"sma_20":499.37,"sma_60":479.41,"sma_120":469.55},{"date":"2026-04-27","open":508.68,"high":511.35,"low":504.93,"close":509.14,"volume":1773908,"rsi_14":63.61,"sma_20":500.35,"sma_60":480.78,"sma_120":469.8},{"date":"2026-04-28","open":511.39,"high":514.01,"low":507.4,"close":508.69,"volume":2743491,"rsi_14":59.1,"sma_20":500.91,"sma_60":481.92,"sma_120":457.6},{"date":"2026-04-29","open":506.6,"high":507.4,"low":501.88,"close":503.12,"volume":1440021,"rsi_14":51.24,"sma_20":501.35,"sma_60":483.46,"sma_120":458.03},{"date":"2026-04-30","open":500.4,"high":506.05,"low":498.09,"close":499.56,"volume":3036825,"rsi_14":48.33,"sma_20":501.72,"sma_60":484.93,"sma_120":458.42},{"date":"2026-05-01","open":501.77,"high":519.64,"low":500.42,"close":506.32,"volume":2578300,"rsi_14":49.22,"sma_20":501.98,"sma_60":486.6,"sma_120":458.85},{"date":"2026-05-04","open":502.0,"high":504.71,"low":490.96,"close":492.0,"volume":2406595,"rsi_14":45.4,"sma_20":501.69,"sma_60":488.11,"sma_120":470.8},{"date":"2026-05-05","open":493.04,"high":501.62,"low":488.86,"close":498.72,"volume":1902759,"rsi_14":51.65,"sma_20":501.97,"sma_60":489.57,"sma_120":470.96},{"date":"2026-05-06","open":495.97,"high":503.58,"low":495.51,"close":500.29,"volume":2289311,"rsi_14":51.85,"sma_20":502.04,"sma_60":491.14,"sma_120":471.17},{"date":"2026-05-07","open":499.36,"high":502.16,"low":491.96,"close":492.3,"volume":1937999,"rsi_14":51.11,"sma_20":501.57,"sma_60":492.57,"sma_120":471.35},{"date":"2026-05-08","open":492.45,"high":496.02,"low":490.71,"close":491.61,"volume":1686284,"rsi_14":46.3,"sma_20":501.07,"sma_60":493.99,"sma_120":471.54},{"date":"2026-05-11","open":492.36,"high":504.62,"low":492.3,"close":502.81,"volume":1769292,"rsi_14":56.34,"sma_20":500.85,"sma_60":495.08,"sma_120":471.81},{"date":"2026-05-12","open":502.61,"high":504.19,"low":495.18,"close":502.29,"volume":1430782,"rsi_14":56.11,"sma_20":501.06,"sma_60":495.81,"sma_120":472.09},{"date":"2026-05-13","open":502.62,"high":514.13,"low":502.1,"close":511.65,"volume":2359017,"rsi_14":53.63,"sma_20":501.82,"sma_60":496.57,"sma_120":472.42},{"date":"2026-05-14","open":512.43,"high":513.17,"low":506.69,"close":510.04,"volume":1968968,"rsi_14":50.95,"sma_20":502.45,"sma_60":497.21,"sma_120":472.73},{"date":"2026-05-15","open":515.15,"high":515.38,"low":502.55,"close":504.52,"volume":2157285,"rsi_14":46.95,"sma_20":503.14,"sma_60":497.63,"sma_120":473.01},{"date":"2026-05-18","open":504.83,"high":512.51,"low":503.06,"close":509.25,"volume":1881315,"rsi_14":50.35,"sma_20":503.77,"sma_60":498.11,"sma_120":473.24},{"date":"2026-05-19","open":507.11,"high":508.77,"low":503.21,"close":504.48,"volume":2104892,"rsi_14":50.85,"sma_20":504.34,"sma_60":498.27,"sma_120":473.44},{"date":"2026-05-20","open":498.72,"high":510.78,"low":498.4,"close":505.04,"volume":2044012,"rsi_14":53.58,"sma_20":504.94,"sma_60":498.31,"sma_120":473.69},{"date":"2026-05-21","open":507.86,"high":514.9,"low":504.16,"close":512.89,"volume":1655670,"rsi_14":54.24,"sma_20":505.26,"sma_60":498.42,"sma_120":474.05},{"date":"2026-05-22","open":515.39,"high":519.59,"low":513.36,"close":515.95,"volume":1454181,"rsi_14":68.1,"sma_20":505.62,"sma_60":498.74,"sma_120":474.36},{"date":"2026-05-26","open":516.22,"high":517.44,"low":511.08,"close":513.35,"volume":2099657,"rsi_14":61.79,"sma_20":505.83,"sma_60":498.85,"sma_120":474.69},{"date":"2026-05-27","open":511.37,"high":514.22,"low":506.09,"close":506.27,"volume":1595136,"rsi_14":54.43,"sma_20":505.71,"sma_60":498.83,"sma_120":474.93},{"date":"2026-05-28","open":506.24,"high":506.65,"low":497.01,"close":500.4,"volume":2266959,"rsi_14":56.19,"sma_20":505.58,"sma_60":498.83,"sma_120":475.13},{"date":"2026-05-29","open":498.43,"high":500.95,"low":493.77,"close":496.13,"volume":4482086,"rsi_14":53.27,"sma_20":505.4,"sma_60":498.81,"sma_120":475.28},{"date":"2026-06-01","open":494.59,"high":496.77,"low":487.34,"close":495.85,"volume":2507327,"rsi_14":44.0,"sma_20":504.88,"sma_60":498.93,"sma_120":475.47},{"date":"2026-06-02","open":491.92,"high":498.22,"low":488.9,"close":494.35,"volume":3010871,"rsi_14":43.28,"sma_20":505.0,"sma_60":499.11,"sma_120":475.66},{"date":"2026-06-03","open":496.58,"high":510.6,"low":494.58,"close":505.97,"volume":2283553,"rsi_14":45.38,"sma_20":505.36,"sma_60":499.51,"sma_120":475.93},{"date":"2026-06-04","open":508.61,"high":512.16,"low":504.51,"close":507.45,"volume":2996018,"rsi_14":46.5,"sma_20":505.64,"sma_60":500.01,"sma_120":476.19},{"date":"2026-06-05","open":512.29,"high":517.62,"low":507.02,"close":507.9,"volume":2886197,"rsi_14":51.63,"sma_20":506.34,"sma_60":500.44,"sma_120":476.46},{"date":"2026-06-08","open":507.13,"high":510.27,"low":499.95,"close":501.92,"volume":1890514,"rsi_14":42.04,"sma_20":506.78,"sma_60":500.64,"sma_120":476.76},{"date":"2026-06-09","open":507.95,"high":517.08,"low":506.36,"close":515.59,"volume":2956558,"rsi_14":57.32,"sma_20":507.34,"sma_60":501.0,"sma_120":477.14},{"date":"2026-06-10","open":522.25,"high":522.89,"low":504.96,"close":509.16,"volume":2572086,"rsi_14":51.78,"sma_20":507.6,"sma_60":501.19,"sma_120":477.5},{"date":"2026-06-11","open":514.02,"high":518.59,"low":512.0,"close":515.44,"volume":2259494,"rsi_14":50.67,"sma_20":507.71,"sma_60":501.55,"sma_120":477.89},{"date":"2026-06-12","open":518.4,"high":525.82,"low":517.19,"close":523.57,"volume":2191295,"rsi_14":54.03,"sma_20":508.31,"sma_60":502.13,"sma_120":478.33},{"date":"2026-06-15","open":519.07,"high":525.87,"low":517.77,"close":521.48,"volume":2860689,"rsi_14":54.41,"sma_20":509.08,"sma_60":502.66,"sma_120":478.78},{"date":"2026-06-16","open":520.56,"high":523.64,"low":513.57,"close":518.17,"volume":2490890,"rsi_14":57.35,"sma_20":509.44,"sma_60":503.16,"sma_120":479.28},{"date":"2026-06-17","open":514.03,"high":519.6,"low":511.41,"close":515.85,"volume":2090926,"rsi_14":60.43,"sma_20":509.93,"sma_60":503.79,"sma_120":479.79},{"date":"2026-06-18","open":516.04,"high":518.84,"low":511.15,"close":512.15,"volume":5193836,"rsi_14":60.97,"sma_20":510.21,"sma_60":504.33,"sma_120":480.26},{"date":"2026-06-22","open":507.97,"high":517.99,"low":507.12,"close":516.71,"volume":1926474,"rsi_14":63.75,"sma_20":510.32,"sma_60":504.74,"sma_120":480.73},{"date":"2026-06-23","open":523.88,"high":523.88,"low":508.73,"close":512.26,"volume":2215891,"rsi_14":61.18,"sma_20":510.05,"sma_60":505.02,"sma_120":481.24},{"date":"2026-06-24","open":514.76,"high":522.69,"low":514.39,"close":515.73,"volume":2564946,"rsi_14":56.28,"sma_20":510.09,"sma_60":505.43,"sma_120":481.84},{"date":"2026-06-25","open":515.29,"high":527.94,"low":513.8,"close":522.28,"volume":2283195,"rsi_14":60.39,"sma_20":510.81,"sma_60":505.81,"sma_120":482.43},{"date":"2026-06-26","open":521.0,"high":525.0,"low":518.36,"close":519.62,"volume":3318677,"rsi_14":57.96,"sma_20":511.69,"sma_60":506.21,"sma_120":483.0},{"date":"2026-06-29","open":519.12,"high":519.68,"low":506.78,"close":511.06,"volume":2314676,"rsi_14":56.0,"sma_20":512.36,"sma_60":506.49,"sma_120":483.51},{"date":"2026-06-30","open":512.36,"high":522.59,"low":511.57,"close":518.94,"volume":2581234,"rsi_14":52.38,"sma_20":513.44,"sma_60":506.77,"sma_120":484.08},{"date":"2026-07-01","open":525.3,"high":538.95,"low":517.0,"close":533.55,"volume":3087474,"rsi_14":65.52,"sma_20":515.32,"sma_60":507.33,"sma_120":484.78},{"date":"2026-07-02","open":535.45,"high":547.22,"low":532.96,"close":546.64,"volume":2275843,"rsi_14":68.27,"sma_20":517.27,"sma_60":508.2,"sma_120":485.62},{"date":"2026-07-06","open":543.72,"high":544.11,"low":531.2,"close":540.52,"volume":2297070,"rsi_14":60.17,"sma_20":518.93,"sma_60":508.87,"sma_120":486.41},{"date":"2026-07-07","open":546.99,"high":548.2,"low":535.36,"close":538.23,"volume":2098192,"rsi_14":60.02,"sma_20":520.44,"sma_60":509.45,"sma_120":487.21},{"date":"2026-07-08","open":536.12,"high":537.04,"low":526.2,"close":527.67,"volume":1619268,"rsi_14":55.23,"sma_20":521.73,"sma_60":509.86,"sma_120":488.01},{"date":"2026-07-09","open":526.0,"high":527.84,"low":519.01,"close":525.56,"volume":1870912,"rsi_14":55.36,"sma_20":522.23,"sma_60":510.14,"sma_120":488.8},{"date":"2026-07-10","open":525.07,"high":532.71,"low":523.48,"close":529.79,"volume":1858153,"rsi_14":59.68,"sma_20":523.26,"sma_60":510.64,"sma_120":489.73},{"date":"2026-07-13","open":530.92,"high":532.45,"low":521.48,"close":524.06,"volume":1628830,"rsi_14":53.98,"sma_20":523.69,"sma_60":511.08,"sma_120":490.67},{"date":"2026-07-14","open":524.4,"high":531.62,"low":521.0,"close":522.54,"volume":2153756,"rsi_14":55.75,"sma_20":523.64,"sma_60":511.47,"sma_120":491.54},{"date":"2026-07-15","open":518.64,"high":521.11,"low":513.4,"close":514.15,"volume":1529683,"rsi_14":49.16,"sma_20":523.27,"sma_60":511.83,"sma_120":492.34},{"date":"2026-07-16","open":513.24,"high":522.16,"low":510.67,"close":520.74,"volume":2046108,"rsi_14":49.18,"sma_20":523.4,"sma_60":512.21,"sma_120":493.22},{"date":"2026-07-17","open":522.18,"high":527.46,"low":511.69,"close":513.22,"volume":2780919,"rsi_14":46.77,"sma_20":523.27,"sma_60":512.51,"sma_120":493.99},{"date":"2026-07-20","open":513.58,"high":516.5,"low":510.94,"close":512.05,"volume":1583669,"rsi_14":50.54,"sma_20":523.27,"sma_60":512.8,"sma_120":494.75},{"date":"2026-07-21","open":511.9,"high":512.83,"low":502.86,"close":505.03,"volume":1777291,"rsi_14":42.35,"sma_20":522.68,"sma_60":512.75,"sma_120":495.4},{"date":"2026-07-22","open":506.85,"high":510.96,"low":505.1,"close":508.67,"volume":1636778,"rsi_14":34.45,"sma_20":522.5,"sma_60":512.73,"sma_120":496.07},{"date":"2026-07-23","open":503.87,"high":510.92,"low":502.1,"close":506.32,"volume":1808367,"rsi_14":20.88,"sma_20":522.03,"sma_60":512.65,"sma_120":496.71},{"date":"2026-07-24","open":505.45,"high":512.92,"low":504.88,"close":512.28,"volume":1327345,"rsi_14":29.56,"sma_20":521.53,"sma_60":512.69,"sma_120":497.46},{"date":"2026-07-27","open":513.33,"high":515.0,"low":506.47,"close":507.02,"volume":1656357,"rsi_14":28.34,"sma_20":520.9,"sma_60":512.72,"sma_120":498.2},{"date":"2026-07-28","open":512.06,"high":522.0,"low":509.99,"close":511.18,"volume":2341378,"rsi_14":37.44,"sma_20":520.91,"sma_60":512.89,"sma_120":499.0},{"date":"2026-07-29","open":511.78,"high":513.65,"low":505.14,"close":511.17,"volume":2031341,"rsi_14":38.68,"sma_20":520.52,"sma_60":512.95,"sma_120":499.82},{"date":"2026-07-30","open":510.42,"high":514.78,"low":502.62,"close":508.64,"volume":2361579,"rsi_14":32.9,"sma_20":519.27,"sma_60":513.2,"sma_120":500.65},{"date":"2026-07-31","open":474.98,"high":483.95,"low":466.88,"close":478.38,"volume":5221555,"rsi_14":23.56,"sma_20":515.86,"sma_60":512.83,"sma_120":501.2},{"date":"2026-08-03","open":483.07,"high":485.0,"low":476.41,"close":480.46,"volume":2806177,"rsi_14":25.8,"sma_20":512.86,"sma_60":512.47,"sma_120":503.63},{"date":"2026-08-04","open":481.99,"high":485.6,"low":478.5,"close":484.64,"volume":2974698,"rsi_14":32.16,"sma_20":510.18,"sma_60":512.32,"sma_120":503.83},{"date":"2026-08-05","open":490.43,"high":494.73,"low":488.72,"close":491.05,"volume":2209646,"rsi_14":32.02,"sma_20":508.35,"sma_60":512.29,"sma_120":504.03},{"date":"2026-08-06","open":497.93,"high":499.18,"low":489.35,"close":490.11,"volume":2062582,"rsi_14":34.79,"sma_20":506.57,"sma_60":512.05,"sma_120":504.17},{"date":"2026-08-07","open":486.58,"high":493.04,"low":486.2,"close":489.98,"volume":1731393,"rsi_14":35.27,"sma_20":504.58,"sma_60":511.82,"sma_120":504.25},{"date":"2026-08-10","open":489.29,"high":492.58,"low":487.02,"close":492.46,"volume":1877732,"rsi_14":41.07,"sma_20":503.0,"sma_60":511.47,"sma_120":504.33},{"date":"2026-08-11","open":491.04,"high":495.96,"low":489.98,"close":490.53,"volume":1332268},{"date":"2026-08-12","open":487.85,"high":490.34,"low":478.75,"close":479.43,"volume":2337326,"rsi_14":32.64,"sma_20":499.67,"sma_60":510.67,"sma_120":504.29},{"date":"2026-08-13","open":479.86,"high":483.29,"low":475.75,"close":478.2,"volume":2197597,"rsi_14":26.56,"sma_20":497.54,"sma_60":510.13,"sma_120":504.13},{"date":"2026-08-14","open":479.09,"high":483.49,"low":477.13,"close":482.74,"volume":1365254,"rsi_14":33.13,"sma_20":496.02,"sma_60":509.74,"sma_120":504.01},{"date":"2026-08-17","open":482.0,"high":482.37,"low":473.05,"close":474.33,"volume":1745849,"rsi_14":25.83,"sma_20":494.13,"sma_60":509.2,"sma_120":503.76},{"date":"2026-08-18","open":481.67,"high":483.48,"low":477.71,"close":478.7,"volume":2401070,"rsi_14":29.86,"sma_20":492.81,"sma_60":508.61,"sma_120":503.51},{"date":"2026-08-19","open":478.49,"high":483.97,"low":478.0,"close":481.13,"volume":2847068},{"date":"2026-08-20","open":481.25,"high":489.8,"low":479.37,"close":481.29,"volume":1811426,"rsi_14":52.89,"sma_20":490.19,"sma_60":507.44,"sma_120":503.14},{"date":"2026-08-21","open":486.35,"high":491.77,"low":482.47,"close":487.57,"volume":2048442,"rsi_14":56.51,"sma_20":488.95,"sma_60":507.1,"sma_120":502.96},{"date":"2026-08-24","open":488.44,"high":491.49,"low":485.0,"close":490.03,"volume":2184110,"rsi_14":55.1,"sma_20":488.1,"sma_60":506.9,"sma_120":502.86},{"date":"2026-08-25","open":489.2,"high":490.62,"low":485.12,"close":487.2,"volume":1785797},{"date":"2026-08-26","open":488.55,"high":494.5,"low":488.01,"close":490.33,"volume":1844861,"rsi_14":50.21,"sma_20":485.86,"sma_60":506.61,"sma_120":502.77},{"date":"2026-08-27","open":484.57,"high":486.69,"low":481.0,"close":485.35,"volume":1900596,"rsi_14":45.89,"sma_20":484.7,"sma_60":506.43,"sma_120":502.77},{"date":"2026-08-28","open":487.0,"high":489.6,"low":486.7,"close":489.51,"volume":1240846,"rsi_14":47.46,"sma_20":485.25,"sma_60":506.13,"sma_120":502.82},{"date":"2026-08-31","open":489.05,"high":492.49,"low":486.45,"close":489.58,"volume":2109628,"rsi_14":49.15,"sma_20":485.71,"sma_60":505.83,"sma_120":502.92},{"date":"2026-09-01","open":488.5,"high":488.95,"low":482.16,"close":486.76,"volume":1641885},{"date":"2026-09-02","open":487.99,"high":490.98,"low":485.52,"close":487.45,"volume":1154314,"rsi_14":59.77,"sma_20":485.63,"sma_60":505.24,"sma_120":502.94},{"date":"2026-09-03","open":487.9,"high":491.98,"low":480.05,"close":482.19,"volume":1829652,"rsi_14":49.43,"sma_20":485.24,"sma_60":504.68,"sma_120":502.84},{"date":"2026-09-04","open":479.25,"high":482.96,"low":476.48,"close":477.57,"volume":2273912,"rsi_14":53.66,"sma_20":484.62,"sma_60":504.15,"sma_120":502.67},{"date":"2026-09-08","open":474.01,"high":474.01,"low":466.0,"close":468.38,"volume":2580951,"rsi_14":39.48,"sma_20":483.41,"sma_60":503.37,"sma_120":502.46},{"date":"2026-09-09","open":468.38,"high":468.38,"low":463.37,"close":466.65,"volume":2096214,"rsi_14":35.04,"sma_20":482.22,"sma_60":502.42,"sma_120":502.28},{"date":"2026-09-10","open":465.41,"high":467.12,"low":460.2,"close":461.62,"volume":2149236,"rsi_14":31.53,"sma_20":481.33,"sma_60":501.42,"sma_120":502.04},{"date":"2026-09-11","open":462.83,"high":467.66,"low":460.69,"close":466.22,"volume":1631478,"rsi_14":29.3,"sma_20":480.73,"sma_60":500.56,"sma_120":501.86},{"date":"2026-09-14","open":467.88,"high":467.88,"low":461.35,"close":464.41,"volume":1439516,"rsi_14":24.84,"sma_20":479.81,"sma_60":499.7,"sma_120":501.75},{"date":"2026-09-15","open":462.19,"high":464.04,"low":459.58,"close":462.96,"volume":1642762},{"date":"2026-09-16","open":462.86,"high":466.24,"low":459.77,"close":462.09,"volume":1338709,"rsi_14":20.14,"sma_20":478.41,"sma_60":497.97,"sma_120":501.35},{"date":"2026-09-17","open":461.32,"high":462.96,"low":455.69,"close":458.48,"volume":2189987},{"date":"2026-09-18","open":458.38,"high":461.7,"low":454.19,"close":460.4,"volume":4479190,"rsi_14":16.67,"sma_20":476.24,"sma_60":496.15,"sma_120":500.79},{"date":"2026-09-21","open":460.87,"high":461.43,"low":456.41,"close":457.5,"volume":2017534,"rsi_14":15.51,"sma_20":474.73,"sma_60":495.07,"sma_120":500.44},{"date":"2026-09-22","open":458.06,"high":465.95,"low":455.27,"close":464.91,"volume":1934523,"rsi_14":28.62,"sma_20":473.48,"sma_60":494.16,"sma_120":500.18},{"date":"2026-09-23","open":463.83,"high":472.59,"low":463.01,"close":469.72,"volume":1926233,"rsi_14":33.94,"sma_20":472.6,"sma_60":493.47,"sma_120":499.98},{"date":"2026-09-24","open":470.0,"high":472.27,"low":466.39,"close":468.14,"volume":2085192,"rsi_14":36.37,"sma_20":471.49,"sma_60":492.62,"sma_120":499.7},{"date":"2026-09-25","open":465.75,"high":470.44,"low":465.75,"close":469.89,"volume":1618656,"rsi_14":42.11,"sma_20":470.72,"sma_60":491.56,"sma_120":499.45},{"date":"2026-09-28","open":467.38,"high":474.05,"low":465.01,"close":472.04,"volume":1871462,"rsi_14":54.4,"sma_20":469.85,"sma_60":490.32,"sma_120":499.26},{"date":"2026-09-29","open":472.9,"high":477.52,"low":471.4,"close":473.37,"volume":1908133},{"date":"2026-09-30","open":476.19,"high":480.56,"low":474.55,"close":474.65,"volume":2640896,"rsi_14":67.39,"sma_20":468.43,"sma_60":488.14,"sma_120":498.8},{"date":"2026-10-01","open":472.0,"high":472.0,"low":462.37,"close":469.45,"volume":2124638,"rsi_14":54.24,"sma_20":467.53,"sma_60":487.17,"sma_120":498.52},{"date":"2026-10-02","open":472.48,"high":483.41,"low":470.55,"close":479.48,"volume":2534284,"rsi_14":66.28,"sma_20":467.4,"sma_60":486.4,"sma_120":498.27},{"date":"2026-10-05","open":480.09,"high":485.94,"low":476.58,"close":482.38,"volume":2798270,"rsi_14":70.34,"sma_20":467.64,"sma_60":485.61,"sma_120":498.13},{"date":"2026-10-06","open":482.87,"high":492.1,"low":482.69,"close":489.95,"volume":3161160,"rsi_14":75.59,"sma_20":468.72,"sma_60":485.04,"sma_120":498.06},{"date":"2026-10-07","open":490.54,"high":490.55,"low":483.69,"close":483.98,"volume":1943197},{"date":"2026-10-08","open":484.43,"high":486.67,"low":480.22,"close":481.7,"volume":2118588,"rsi_14":68.63,"sma_20":470.59,"sma_60":483.86,"sma_120":497.85},{"date":"2026-10-09","open":479.05,"high":485.83,"low":479.0,"close":483.73,"volume":1590881,"rsi_14":73.3,"sma_20":471.46,"sma_60":483.24,"sma_120":497.73},{"date":"2026-10-12","open":483.09,"high":490.99,"low":482.51,"close":487.35,"volume":1457499,"rsi_14":71.37,"sma_20":472.61,"sma_60":482.81,"sma_120":497.66},{"date":"2026-10-13","open":491.38,"high":494.13,"low":489.2,"close":492.11,"volume":1394214,"rsi_14":71.34,"sma_20":474.07,"sma_60":482.48,"sma_120":497.64},{"date":"2026-10-14","open":493.58,"high":494.23,"low":489.11,"close":492.7,"volume":2485352,"rsi_14":73.86,"sma_20":475.6,"sma_60":482.28,"sma_120":497.51},{"date":"2026-10-15","open":496.76,"high":499.19,"low":492.88,"close":493.22,"volume":2547561,"rsi_14":73.22,"sma_20":477.33,"sma_60":482.02,"sma_120":497.37},{"date":"2026-10-16","open":492.74,"high":502.14,"low":492.74,"close":498.43,"volume":2037013,"rsi_14":74.76,"sma_20":479.23,"sma_60":481.89,"sma_120":497.27},{"date":"2026-10-19","open":497.97,"high":504.85,"low":497.75,"close":503.44,"volume":1724986,"rsi_14":76.39,"sma_20":481.53,"sma_60":481.74,"sma_120":497.21},{"date":"2026-10-20","open":505.36,"high":506.38,"low":496.68,"close":501.89,"volume":1822724,"rsi_14":73.79,"sma_20":483.38,"sma_60":481.65,"sma_120":497.19},{"date":"2026-10-21","open":497.25,"high":502.18,"low":496.68,"close":500.57,"volume":1430237,"rsi_14":79.16,"sma_20":484.92,"sma_60":481.48,"sma_120":497.18},{"date":"2026-10-22","open":500.57,"high":510.84,"low":500.29,"close":510.36,"volume":1956506,"rsi_14":79.07,"sma_20":487.03,"sma_60":481.46,"sma_120":497.2}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":17.240000000000002,"pbr":6.12,"per":29.6,"roa":2.18,"roe":4.93,"grade":"C","comment":"PER 29.6배, ROE 4.93%","revenue":35449000000.0,"analysis":"PER 29.6배입니다. ROE 4.9%입니다. 시가총액 2359.64억. 매출 354.49억, 영업이익 101.78억.","eps_basis":"TTM","debt_ratio":0.6534889076533353,"market_cap":235963573132,"net_income":7287000000.0,"total_debt":25539000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.49,"total_assets":88349000000.0,"total_equity":39081000000.0,"profit_margin":20.56,"revenue_basis":"TTM","dividend_yield":1.18,"net_income_basis":"TTM","operating_income":10178000000.0,"operating_margin":28.71,"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 79 과매수 구간"],"backtest_top3":[],"current_price":510.36,"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":102.7038},{"date":"2016-10-25","close":101.8191},{"date":"2016-10-26","close":101.8534},{"date":"2016-10-27","close":100.1268},{"date":"2016-10-28","close":100.8828},{"date":"2016-10-31","close":100.5563},{"date":"2016-11-01","close":99.6286},{"date":"2016-11-02","close":98.7868},{"date":"2016-11-03","close":98.6493},{"date":"2016-11-04","close":98.3573},{"date":"2016-11-07","close":100.9171},{"date":"2016-11-08","close":101.235},{"date":"2016-11-09","close":101.9479},{"date":"2016-11-10","close":103.2794},{"date":"2016-11-11","close":101.235},{"date":"2016-11-14","close":100.3244},{"date":"2016-11-15","close":100.5735},{"date":"2016-11-16","close":100.6336},{"date":"2016-11-17","close":99.8949},{"date":"2016-11-18","close":99.4568},{"date":"2016-11-21","close":100.2815},{"date":"2016-11-22","close":100.3587},{"date":"2016-11-23","close":101.9737},{"date":"2016-11-25","close":102.2915},{"date":"2016-11-28","close":101.9565},{"date":"2016-11-29","close":104.9545},{"date":"2016-11-30","close":103.3395},{"date":"2016-12-01","close":102.8499},{"date":"2016-12-02","close":102.721},{"date":"2016-12-05","close":103.525},{"date":"2016-12-06","close":102.8853},{"date":"2016-12-07","close":105.6861},{"date":"2016-12-08","close":106.2912},{"date":"2016-12-09","close":107.121},{"date":"2016-12-12","close":106.7407},{"date":"2016-12-13","close":106.9568},{"date":"2016-12-14","close":105.9627},{"date":"2016-12-15","close":106.6975},{"date":"2016-12-16","close":105.8849},{"date":"2016-12-19","close":106.3258},{"date":"2016-12-20","close":102.3407},{"date":"2016-12-21","close":102.4617},{"date":"2016-12-22","close":101.3034},{"date":"2016-12-23","close":101.6492},{"date":"2016-12-27","close":102.479},{"date":"2016-12-28","close":101.5541},{"date":"2016-12-29","close":101.4935},{"date":"2016-12-30","close":101.3034},{"date":"2017-01-03","close":101.0527},{"date":"2017-01-04","close":101.0095},{"date":"2017-01-05","close":99.9894},{"date":"2017-01-06","close":100.4476},{"date":"2017-01-09","close":100.7501},{"date":"2017-01-10","close":100.145},{"date":"2017-01-11","close":101.07},{"date":"2017-01-12","close":101.3552},{"date":"2017-01-13","close":101.2083},{"date":"2017-01-17","close":101.07},{"date":"2017-01-18","close":100.7934},{"date":"2017-01-19","close":100.3611},{"date":"2017-01-20","close":101.4763},{"date":"2017-01-23","close":100.8625},{"date":"2017-01-24","close":101.7356},{"date":"2017-01-25","close":103.3608},{"date":"2017-01-26","close":103.3002},{"date":"2017-01-27","close":103.9053},{"date":"2017-01-30","close":103.1273},{"date":"2017-01-31","close":102.3839},{"date":"2017-02-01","close":101.9603},{"date":"2017-02-02","close":100.8106},{"date":"2017-02-03","close":101.5454},{"date":"2017-02-06","close":100.6551},{"date":"2017-02-07","close":100.534},{"date":"2017-02-08","close":100.534},{"date":"2017-02-09","close":100.0672},{"date":"2017-02-10","close":100.4735},{"date":"2017-02-13","close":101.5195},{"date":"2017-02-14","close":101.4158},{"date":"2017-02-15","close":101.6492},{"date":"2017-02-16","close":101.5713},{"date":"2017-02-17","close":101.5022},{"date":"2017-02-21","close":102.2716},{"date":"2017-02-22","close":101.822},{"date":"2017-02-23","close":102.0554},{"date":"2017-02-24","close":102.0987},{"date":"2017-02-27","close":102.4531},{"date":"2017-02-28","close":102.6173},{"date":"2017-03-01","close":104.0436},{"date":"2017-03-02","close":102.6778},{"date":"2017-03-03","close":102.3367},{"date":"2017-03-06","close":102.4498},{"date":"2017-03-07","close":103.3723},{"date":"2017-03-08","close":103.1808},{"date":"2017-03-09","close":101.8059},{"date":"2017-03-10","close":101.7711},{"date":"2017-03-13","close":101.5709},{"date":"2017-03-14","close":101.51},{"date":"2017-03-15","close":103.2243},{"date":"2017-03-16","close":101.919},{"date":"2017-03-17","close":102.9633},{"date":"2017-03-20","close":102.8936},{"date":"2017-03-21","close":101.7711},{"date":"2017-03-22","close":101.8755},{"date":"2017-03-23","close":102.3715},{"date":"2017-03-24","close":101.3012},{"date":"2017-03-27","close":102.5891},{"date":"2017-03-28","close":103.3635},{"date":"2017-03-29","close":103.0155},{"date":"2017-03-30","close":103.2069},{"date":"2017-03-31","close":103.2069},{"date":"2017-04-03","close":102.6848},{"date":"2017-04-04","close":103.79},{"date":"2017-04-05","close":102.7979},{"date":"2017-04-06","close":103.877},{"date":"2017-04-07","close":103.4245},{"date":"2017-04-10","close":104.051},{"date":"2017-04-11","close":103.7116},{"date":"2017-04-12","close":102.885},{"date":"2017-04-13","close":102.2236},{"date":"2017-04-17","close":102.7283},{"date":"2017-04-18","close":102.9633},{"date":"2017-04-19","close":102.824},{"date":"2017-04-20","close":104.1903},{"date":"2017-04-21","close":104.0597},{"date":"2017-04-24","close":107.0445},{"date":"2017-04-25","close":108.5152},{"date":"2017-04-26","close":108.872},{"date":"2017-04-27","close":109.194},{"date":"2017-04-28","close":108.7589},{"date":"2017-05-01","close":108.7414},{"date":"2017-05-02","close":109.2723},{"date":"2017-05-03","close":109.2375},{"date":"2017-05-04","close":109.9249},{"date":"2017-05-05","close":112.6748},{"date":"2017-05-08","close":112.3354},{"date":"2017-05-09","close":111.9264},{"date":"2017-05-10","close":112.405},{"date":"2017-05-11","close":112.3354},{"date":"2017-05-12","close":112.8837},{"date":"2017-05-15","close":113.2752},{"date":"2017-05-16","close":114.0236},{"date":"2017-05-17","close":112.1005},{"date":"2017-05-18","close":111.7089},{"date":"2017-05-19","close":112.4572},{"date":"2017-05-22","close":112.9707},{"date":"2017-05-23","close":113.1012},{"date":"2017-05-24","close":115.1027},{"date":"2017-05-25","close":114.8068},{"date":"2017-05-26","close":114.8416},{"date":"2017-05-30","close":114.5109},{"date":"2017-05-31","close":115.1201},{"date":"2017-06-01","close":116.6865},{"date":"2017-06-02","close":118.8881},{"date":"2017-06-05","close":116.777},{"date":"2017-06-06","close":116.6632},{"date":"2017-06-07","close":116.4794},{"date":"2017-06-08","close":116.3919},{"date":"2017-06-09","close":119.2015},{"date":"2017-06-12","close":118.1336},{"date":"2017-06-13","close":119.2802},{"date":"2017-06-14","close":118.3262},{"date":"2017-06-15","close":118.0374},{"date":"2017-06-16","close":119.0352},{"date":"2017-06-19","close":119.4378},{"date":"2017-06-20","close":117.9498},{"date":"2017-06-21","close":116.2869},{"date":"2017-06-22","close":115.9455},{"date":"2017-06-23","close":116.2343},{"date":"2017-06-26","close":116.3043},{"date":"2017-06-27","close":115.7354},{"date":"2017-06-28","close":116.9696},{"date":"2017-06-29","close":115.2453},{"date":"2017-06-30","close":116.0155},{"date":"2017-07-03","close":117.4422},{"date":"2017-07-05","close":116.1118},{"date":"2017-07-06","close":115.9105},{"date":"2017-07-07","close":116.4619},{"date":"2017-07-10","close":116.707},{"date":"2017-07-11","close":116.3744},{"date":"2017-07-12","close":117.1271},{"date":"2017-07-13","close":116.917},{"date":"2017-07-14","close":117.5559},{"date":"2017-07-17","close":117.7573},{"date":"2017-07-18","close":117.4247},{"date":"2017-07-19","close":118.7026},{"date":"2017-07-20","close":118.3437},{"date":"2017-07-21","close":117.9323},{"date":"2017-07-24","close":118.3525},{"date":"2017-07-25","close":118.9126},{"date":"2017-07-26","close":118.1861},{"date":"2017-07-27","close":116.1556},{"date":"2017-07-28","close":115.7617},{"date":"2017-07-31","close":113.9237},{"date":"2017-08-01","close":114.405},{"date":"2017-08-02","close":114.3087},{"date":"2017-08-03","close":114.0637},{"date":"2017-08-04","close":113.9149},{"date":"2017-08-07","close":113.9762},{"date":"2017-08-08","close":112.5407},{"date":"2017-08-09","close":112.7858},{"date":"2017-08-10","close":111.7005},{"date":"2017-08-11","close":111.5429},{"date":"2017-08-14","close":114.7114},{"date":"2017-08-15","close":115.0702},{"date":"2017-08-16","close":116.9258},{"date":"2017-08-17","close":115.3503},{"date":"2017-08-18","close":115.7967},{"date":"2017-08-21","close":114.8427},{"date":"2017-08-22","close":116.1905},{"date":"2017-08-23","close":115.8667},{"date":"2017-08-24","close":115.6654},{"date":"2017-08-25","close":115.9017},{"date":"2017-08-28","close":115.6041},{"date":"2017-08-29","close":114.5538},{"date":"2017-08-30","close":114.3438},{"date":"2017-08-31","close":115.1315},{"date":"2017-09-01","close":114.6851},{"date":"2017-09-05","close":114.0462},{"date":"2017-09-06","close":115.3328},{"date":"2017-09-07","close":116.4405},{"date":"2017-09-08","close":116.6342},{"date":"2017-09-11","close":118.8796},{"date":"2017-09-12","close":118.7123},{"date":"2017-09-13","close":118.1223},{"date":"2017-09-14","close":118.0695},{"date":"2017-09-15","close":118.1839},{"date":"2017-09-18","close":118.6418},{"date":"2017-09-19","close":120.2003},{"date":"2017-09-20","close":121.5035},{"date":"2017-09-21","close":122.0142},{"date":"2017-09-22","close":121.1601},{"date":"2017-09-25","close":121.2482},{"date":"2017-09-26","close":121.8909},{"date":"2017-09-27","close":122.1375},{"date":"2017-09-28","close":124.2067},{"date":"2017-09-29","close":123.0444},{"date":"2017-10-02","close":124.3212},{"date":"2017-10-03","close":125.4659},{"date":"2017-10-04","close":125.3426},{"date":"2017-10-05","close":125.3426},{"date":"2017-10-06","close":124.9992},{"date":"2017-10-09","close":124.0394},{"date":"2017-10-10","close":123.8193},{"date":"2017-10-11","close":124.3124},{"date":"2017-10-12","close":124.9199},{"date":"2017-10-13","close":125.2193},{"date":"2017-10-16","close":124.4093},{"date":"2017-10-17","close":124.5413},{"date":"2017-10-18","close":123.1853},{"date":"2017-10-19","close":123.6344},{"date":"2017-10-20","close":126.0382},{"date":"2017-10-23","close":125.4219},{"date":"2017-10-24","close":125.8709},{"date":"2017-10-25","close":126.4609},{"date":"2017-10-26","close":131.7265},{"date":"2017-10-27","close":130.4409},{"date":"2017-10-30","close":129.8333},{"date":"2017-10-31","close":128.6622},{"date":"2017-11-01","close":130.2471},{"date":"2017-11-02","close":130.2295},{"date":"2017-11-03","close":129.8773},{"date":"2017-11-06","close":129.8509},{"date":"2017-11-07","close":131.1541},{"date":"2017-11-08","close":132.0522},{"date":"2017-11-09","close":130.7226},{"date":"2017-11-10","close":130.5641},{"date":"2017-11-13","close":130.4496},{"date":"2017-11-14","close":129.9918},{"date":"2017-11-15","close":128.7062},{"date":"2017-11-16","close":131.2333},{"date":"2017-11-17","close":132.6422},{"date":"2017-11-20","close":132.8447},{"date":"2017-11-21","close":133.2673},{"date":"2017-11-22","close":133.5931},{"date":"2017-11-24","close":134.6145},{"date":"2017-11-27","close":133.9101},{"date":"2017-11-28","close":137.6787},{"date":"2017-11-29","close":136.6309},{"date":"2017-11-30","close":135.5303},{"date":"2017-12-01","close":133.7252},{"date":"2017-12-04","close":135.0372},{"date":"2017-12-05","close":134.7906},{"date":"2017-12-06","close":133.1072},{"date":"2017-12-07","close":133.6117},{"date":"2017-12-08","close":134.01},{"date":"2017-12-11","close":134.7623},{"date":"2017-12-12","close":133.9481},{"date":"2017-12-13","close":133.8861},{"date":"2017-12-14","close":132.0009},{"date":"2017-12-15","close":132.4081},{"date":"2017-12-18","close":135.7094},{"date":"2017-12-19","close":136.4528},{"date":"2017-12-20","close":136.3112},{"date":"2017-12-21","close":136.3909},{"date":"2017-12-22","close":136.1608},{"date":"2017-12-26","close":135.0721},{"date":"2017-12-27","close":136.4705},{"date":"2017-12-28","close":137.4441},{"date":"2017-12-29","close":136.9042},{"date":"2018-01-02","close":136.8396},{"date":"2018-01-03","close":137.9873},{"date":"2018-01-04","close":140.1513},{"date":"2018-01-05","close":141.3778},{"date":"2018-01-08","close":141.3253},{"date":"2018-01-09","close":142.7008},{"date":"2018-01-10","close":142.473},{"date":"2018-01-11","close":143.5155},{"date":"2018-01-12","close":143.8134},{"date":"2018-01-16","close":142.0175},{"date":"2018-01-17","close":143.2089},{"date":"2018-01-18","close":141.4918},{"date":"2018-01-19","close":141.8246},{"date":"2018-01-22","close":140.7208},{"date":"2018-01-23","close":139.503},{"date":"2018-01-24","close":140.9398},{"date":"2018-01-25","close":143.1126},{"date":"2018-01-26","close":145.1626},{"date":"2018-01-29","close":142.657},{"date":"2018-01-30","close":140.8084},{"date":"2018-01-31","close":141.483},{"date":"2018-02-01","close":140.0286},{"date":"2018-02-02","close":135.8408},{"date":"2018-02-05","close":131.6969},{"date":"2018-02-06","close":136.0686},{"date":"2018-02-07","close":131.4253},{"date":"2018-02-08","close":126.2211},{"date":"2018-02-09","close":130.9609},{"date":"2018-02-12","close":134.7019},{"date":"2018-02-13","close":134.772},{"date":"2018-02-14","close":135.8584},{"date":"2018-02-15","close":136.498},{"date":"2018-02-16","close":134.5793},{"date":"2018-02-20","close":134.5705},{"date":"2018-02-21","close":133.817},{"date":"2018-02-22","close":134.6318},{"date":"2018-02-23","close":136.3403},{"date":"2018-02-26","close":136.5242},{"date":"2018-02-27","close":134.9209},{"date":"2018-02-28","close":131.1975},{"date":"2018-03-01","close":129.5942},{"date":"2018-03-02","close":130.9171},{"date":"2018-03-05","close":133.817},{"date":"2018-03-06","close":135.3453},{"date":"2018-03-07","close":136.6226},{"date":"2018-03-08","close":139.0714},{"date":"2018-03-09","close":141.0181},{"date":"2018-03-12","close":141.9166},{"date":"2018-03-13","close":141.2648},{"date":"2018-03-14","close":138.7719},{"date":"2018-03-15","close":137.1247},{"date":"2018-03-16","close":135.9355},{"date":"2018-03-19","close":131.7602},{"date":"2018-03-20","close":132.3239},{"date":"2018-03-21","close":133.6364},{"date":"2018-03-22","close":128.686},{"date":"2018-03-23","close":125.5677},{"date":"2018-03-26","close":128.7036},{"date":"2018-03-27","close":126.9419},{"date":"2018-03-28","close":125.2242},{"date":"2018-03-29","close":127.1092},{"date":"2018-04-02","close":125.1713},{"date":"2018-04-03","close":126.5278},{"date":"2018-04-04","close":127.7435},{"date":"2018-04-05","close":129.2322},{"date":"2018-04-06","close":126.1226},{"date":"2018-04-09","close":126.8009},{"date":"2018-04-10","close":129.2145},{"date":"2018-04-11","close":127.3735},{"date":"2018-04-12","close":129.4171},{"date":"2018-04-13","close":129.0736},{"date":"2018-04-16","close":133.1872},{"date":"2018-04-17","close":136.464},{"date":"2018-04-18","close":134.993},{"date":"2018-04-19","close":133.5043},{"date":"2018-04-20","close":132.7291},{"date":"2018-04-23","close":132.4473},{"date":"2018-04-24","close":129.2938},{"date":"2018-04-25","close":131.91},{"date":"2018-04-26","close":137.4066},{"date":"2018-04-27","close":134.9753},{"date":"2018-04-30","close":134.35},{"date":"2018-05-01","close":135.037},{"date":"2018-05-02","close":133.2224},{"date":"2018-05-03","close":134.6319},{"date":"2018-05-04","close":136.1557},{"date":"2018-05-07","close":136.7635},{"date":"2018-05-08","close":135.6536},{"date":"2018-05-09","close":136.9837},{"date":"2018-05-10","close":138.3403},{"date":"2018-05-11","close":138.8512},{"date":"2018-05-14","close":139.5735},{"date":"2018-05-15","close":139.688},{"date":"2018-05-16","close":140.058},{"date":"2018-05-17","close":140.8155},{"date":"2018-05-18","close":140.5337},{"date":"2018-05-21","close":141.3529},{"date":"2018-05-22","close":140.243},{"date":"2018-05-23","close":139.7673},{"date":"2018-05-24","close":138.7367},{"date":"2018-05-25","close":138.3579},{"date":"2018-05-29","close":135.0459},{"date":"2018-05-30","close":137.847},{"date":"2018-05-31","close":137.6444},{"date":"2018-06-01","close":139.0009},{"date":"2018-06-04","close":138.7631},{"date":"2018-06-05","close":140.5072},{"date":"2018-06-06","close":143.6815},{"date":"2018-06-07","close":141.4679},{"date":"2018-06-08","close":141.521},{"date":"2018-06-11","close":142.1763},{"date":"2018-06-12","close":142.8581},{"date":"2018-06-13","close":142.0878},{"date":"2018-06-14","close":143.044},{"date":"2018-06-15","close":141.9018},{"date":"2018-06-18","close":140.3169},{"date":"2018-06-19","close":137.5188},{"date":"2018-06-20","close":137.2621},{"date":"2018-06-21","close":138.0147},{"date":"2018-06-22","close":140.0246},{"date":"2018-06-25","close":137.0673},{"date":"2018-06-26","close":136.5271},{"date":"2018-06-27","close":137.7225},{"date":"2018-06-28","close":138.7319},{"date":"2018-06-29","close":140.0335},{"date":"2018-07-02","close":140.1486},{"date":"2018-07-03","close":139.1746},{"date":"2018-07-05","close":143.3362},{"date":"2018-07-06","close":145.2488},{"date":"2018-07-09","close":145.9306},{"date":"2018-07-10","close":147.4004},{"date":"2018-07-11","close":145.2665},{"date":"2018-07-12","close":146.8869},{"date":"2018-07-13","close":147.6926},{"date":"2018-07-16","close":147.9051},{"date":"2018-07-17","close":147.7457},{"date":"2018-07-18","close":146.1254},{"date":"2018-07-19","close":146.3291},{"date":"2018-07-20","close":146.6124},{"date":"2018-07-23","close":143.3539},{"date":"2018-07-24","close":144.629},{"date":"2018-07-25","close":146.816},{"date":"2018-07-26","close":147.3827},{"date":"2018-07-27","close":147.3649},{"date":"2018-07-30","close":146.3999},{"date":"2018-07-31","close":148.3125},{"date":"2018-08-01","close":146.5238},{"date":"2018-08-02","close":145.1426},{"date":"2018-08-03","close":146.1348},{"date":"2018-08-06","close":140.5728},{"date":"2018-08-07","close":139.7451},{"date":"2018-08-08","close":139.7629},{"date":"2018-08-09","close":139.8519},{"date":"2018-08-10","close":137.7517},{"date":"2018-08-13","close":137.3334},{"date":"2018-08-14","close":138.2412},{"date":"2018-08-15","close":137.6093},{"date":"2018-08-16","close":137.5203},{"date":"2018-08-17","close":138.8641},{"date":"2018-08-20","close":140.8664},{"date":"2018-08-21","close":140.8931},{"date":"2018-08-22","close":137.9564},{"date":"2018-08-23","close":137.8496},{"date":"2018-08-24","close":139.0154},{"date":"2018-08-27","close":140.6529},{"date":"2018-08-28","close":140.9198},{"date":"2018-08-29","close":141.9432},{"date":"2018-08-30","close":140.5105},{"date":"2018-08-31","close":140.7775},{"date":"2018-09-04","close":138.9887},{"date":"2018-09-05","close":138.9531},{"date":"2018-09-06","close":139.4247},{"date":"2018-09-07","close":137.9652},{"date":"2018-09-10","close":138.7128},{"date":"2018-09-11","close":139.7896},{"date":"2018-09-12","close":139.3625},{"date":"2018-09-13","close":141.6673},{"date":"2018-09-14","close":139.7095},{"date":"2018-09-17","close":140.6262},{"date":"2018-09-18","close":140.7597},{"date":"2018-09-19","close":146.2772},{"date":"2018-09-20","close":147.9147},{"date":"2018-09-21","close":148.1727},{"date":"2018-09-24","close":145.9479},{"date":"2018-09-25","close":145.1114},{"date":"2018-09-26","close":144.6842},{"date":"2018-09-27","close":144.4617},{"date":"2018-09-28","close":143.0378},{"date":"2018-10-01","close":150.2819},{"date":"2018-10-02","close":150.4243},{"date":"2018-10-03","close":149.125},{"date":"2018-10-04","close":147.5765},{"date":"2018-10-05","close":146.1615},{"date":"2018-10-08","close":146.2238},{"date":"2018-10-09","close":143.4383},{"date":"2018-10-10","close":140.6173},{"date":"2018-10-11","close":137.2801},{"date":"2018-10-12","close":139.0421},{"date":"2018-10-15","close":139.5316},{"date":"2018-10-16","close":142.9845},{"date":"2018-10-17","close":142.2013},{"date":"2018-10-18","close":143.5985},{"date":"2018-10-19","close":142.2548},{"date":"2018-10-22","close":148.5109},{"date":"2018-10-23","close":146.0992},{"date":"2018-10-24","close":143.4828},{"date":"2018-10-25","close":146.8378},{"date":"2018-10-26","close":146.7845},{"date":"2018-10-29","close":147.2739},{"date":"2018-10-30","close":146.3929},{"date":"2018-10-31","close":147.2561},{"date":"2018-11-01","close":144.1681},{"date":"2018-11-02","close":142.2458},{"date":"2018-11-05","close":144.1592},{"date":"2018-11-06","close":147.3095},{"date":"2018-11-07","close":148.4842},{"date":"2018-11-08","close":147.1048},{"date":"2018-11-09","close":143.7409},{"date":"2018-11-12","close":141.694},{"date":"2018-11-13","close":139.6561},{"date":"2018-11-14","close":136.4791},{"date":"2018-11-15","close":138.0987},{"date":"2018-11-16","close":140.6795},{"date":"2018-11-19","close":141.9432},{"date":"2018-11-20","close":140.4927},{"date":"2018-11-21","close":141.5517},{"date":"2018-11-23","close":138.9976},{"date":"2018-11-26","close":140.0032},{"date":"2018-11-27","close":135.7583},{"date":"2018-11-28","close":139.0866},{"date":"2018-11-29","close":141.7742},{"date":"2018-11-30","close":141.5428},{"date":"2018-12-03","close":146.2594},{"date":"2018-12-04","close":143.1268},{"date":"2018-12-06","close":138.8107},{"date":"2018-12-07","close":135.9095},{"date":"2018-12-10","close":139.6383},{"date":"2018-12-11","close":140.1278},{"date":"2018-12-12","close":142.8777},{"date":"2018-12-13","close":140.6885},{"date":"2018-12-14","close":139.6561},{"date":"2018-12-17","close":140.7521},{"date":"2018-12-18","close":141.0026},{"date":"2018-12-19","close":139.4102},{"date":"2018-12-20","close":137.8177},{"date":"2018-12-21","close":136.9767},{"date":"2018-12-24","close":132.5215},{"date":"2018-12-26","close":136.6457},{"date":"2018-12-27","close":139.929},{"date":"2018-12-28","close":139.8396},{"date":"2018-12-31","close":139.598},{"date":"2019-01-02","close":140.6358},{"date":"2019-01-03","close":136.2431},{"date":"2019-01-04","close":140.1258},{"date":"2019-01-07","close":140.0006},{"date":"2019-01-08","close":141.4856},{"date":"2019-01-09","close":141.763},{"date":"2019-01-10","close":144.7958},{"date":"2019-01-11","close":143.3286},{"date":"2019-01-14","close":141.3694},{"date":"2019-01-15","close":140.6626},{"date":"2019-01-16","close":140.6716},{"date":"2019-01-17","close":140.6894},{"date":"2019-01-18","close":143.8475},{"date":"2019-01-22","close":143.8922},{"date":"2019-01-23","close":142.1835},{"date":"2019-01-24","close":140.7878},{"date":"2019-01-25","close":142.1029},{"date":"2019-01-28","close":141.5394},{"date":"2019-01-29","close":144.2322},{"date":"2019-01-30","close":145.753},{"date":"2019-01-31","close":145.8336},{"date":"2019-02-01","close":148.2938},{"date":"2019-02-04","close":146.2719},{"date":"2019-02-05","close":147.6049},{"date":"2019-02-06","close":146.2004},{"date":"2019-02-07","close":143.758},{"date":"2019-02-08","close":144.2322},{"date":"2019-02-11","close":144.3485},{"date":"2019-02-12","close":149.8773},{"date":"2019-02-13","close":149.7431},{"date":"2019-02-14","close":148.9558},{"date":"2019-02-15","close":150.7808},{"date":"2019-02-19","close":150.1725},{"date":"2019-02-20","close":152.3554},{"date":"2019-02-21","close":153.3395},{"date":"2019-02-22","close":155.2182},{"date":"2019-02-25","close":156.2202},{"date":"2019-02-26","close":155.585},{"date":"2019-02-27","close":156.1128},{"date":"2019-02-28","close":154.9856},{"date":"2019-03-01","close":150.6377},{"date":"2019-03-04","close":150.924},{"date":"2019-03-05","close":150.6914},{"date":"2019-03-06","close":151.3087},{"date":"2019-03-07","close":150.6028},{"date":"2019-03-08","close":152.3923},{"date":"2019-03-11","close":154.029},{"date":"2019-03-12","close":154.9643},{"date":"2019-03-13","close":156.8258},{"date":"2019-03-14","close":156.6639},{"date":"2019-03-15","close":158.6604},{"date":"2019-03-18","close":156.9697},{"date":"2019-03-19","close":156.0974},{"date":"2019-03-20","close":158.8401},{"date":"2019-03-21","close":157.4643},{"date":"2019-03-22","close":152.752},{"date":"2019-03-25","close":152.878},{"date":"2019-03-26","close":153.7592},{"date":"2019-03-27","close":152.4103},{"date":"2019-03-28","close":156.2053},{"date":"2019-03-29","close":158.2107},{"date":"2019-04-01","close":158.7952},{"date":"2019-04-02","close":160.0902},{"date":"2019-04-03","close":164.3348},{"date":"2019-04-04","close":165.3779},{"date":"2019-04-05","close":166.0255},{"date":"2019-04-08","close":166.2233},{"date":"2019-04-09","close":164.4787},{"date":"2019-04-10","close":162.788},{"date":"2019-04-11","close":161.7359},{"date":"2019-04-12","close":162.1855},{"date":"2019-04-15","close":161.9967},{"date":"2019-04-16","close":162.4283},{"date":"2019-04-17","close":161.7898},{"date":"2019-04-18","close":162.2305},{"date":"2019-04-22","close":160.8815},{"date":"2019-04-23","close":161.2682},{"date":"2019-04-24","close":159.7305},{"date":"2019-04-25","close":158.5254},{"date":"2019-04-26","close":160.306},{"date":"2019-04-29","close":159.2628},{"date":"2019-04-30","close":162.1046},{"date":"2019-05-01","close":160.333},{"date":"2019-05-02","close":162.3114},{"date":"2019-05-03","close":162.7341},{"date":"2019-05-06","close":160.6387},{"date":"2019-05-07","close":156.9877},{"date":"2019-05-08","close":158.7593},{"date":"2019-05-09","close":155.8905},{"date":"2019-05-10","close":163.3006},{"date":"2019-05-13","close":162.4823},{"date":"2019-05-14","close":162.6981},{"date":"2019-05-15","close":162.6441},{"date":"2019-05-16","close":168.7503},{"date":"2019-05-17","close":169.9643},{"date":"2019-05-20","close":166.601},{"date":"2019-05-21","close":168.4085},{"date":"2019-05-22","close":169.2809},{"date":"2019-05-23","close":166.4391},{"date":"2019-05-24","close":168.9391},{"date":"2019-05-28","close":165.7466},{"date":"2019-05-29","close":164.5776},{"date":"2019-05-30","close":164.9373},{"date":"2019-05-31","close":163.1437},{"date":"2019-06-03","close":169.2248},{"date":"2019-06-04","close":172.9025},{"date":"2019-06-05","close":174.1675},{"date":"2019-06-06","close":178.324},{"date":"2019-06-07","close":180.7637},{"date":"2019-06-10","close":181.0981},{"date":"2019-06-11","close":181.4324},{"date":"2019-06-12","close":182.2457},{"date":"2019-06-13","close":183.1944},{"date":"2019-06-14","close":183.1673},{"date":"2019-06-17","close":181.8571},{"date":"2019-06-18","close":184.351},{"date":"2019-06-19","close":181.2517},{"date":"2019-06-20","close":182.833},{"date":"2019-06-21","close":182.6432},{"date":"2019-06-24","close":183.7728},{"date":"2019-06-25","close":183.2486},{"date":"2019-06-26","close":181.2607},{"date":"2019-06-27","close":180.2939},{"date":"2019-06-28","close":181.4415},{"date":"2019-07-01","close":183.4294},{"date":"2019-07-02","close":183.9173},{"date":"2019-07-03","close":183.9806},{"date":"2019-07-05","close":182.9143},{"date":"2019-07-08","close":182.2276},{"date":"2019-07-09","close":181.595},{"date":"2019-07-10","close":182.3179},{"date":"2019-07-11","close":183.2576},{"date":"2019-07-12","close":184.3148},{"date":"2019-07-15","close":184.3962},{"date":"2019-07-16","close":183.0589},{"date":"2019-07-17","close":182.3631},{"date":"2019-07-18","close":184.0076},{"date":"2019-07-19","close":183.7728},{"date":"2019-07-22","close":183.9534},{"date":"2019-07-23","close":186.8811},{"date":"2019-07-24","close":183.2034},{"date":"2019-07-25","close":180.6192},{"date":"2019-07-26","close":181.586},{"date":"2019-07-29","close":180.5108},{"date":"2019-07-30","close":177.556},{"date":"2019-07-31","close":172.8392},{"date":"2019-08-01","close":172.0621},{"date":"2019-08-02","close":169.6134},{"date":"2019-08-05","close":172.2519},{"date":"2019-08-06","close":170.5622},{"date":"2019-08-07","close":172.3875},{"date":"2019-08-08","close":174.041},{"date":"2019-08-09","close":173.4627},{"date":"2019-08-12","close":173.6705},{"date":"2019-08-13","close":174.303},{"date":"2019-08-14","close":167.743},{"date":"2019-08-15","close":168.6465},{"date":"2019-08-16","close":170.5893},{"date":"2019-08-19","close":170.8784},{"date":"2019-08-20","close":169.5954},{"date":"2019-08-21","close":170.5441},{"date":"2019-08-22","close":169.0893},{"date":"2019-08-23","close":166.496},{"date":"2019-08-26","close":167.0924},{"date":"2019-08-27","close":166.9297},{"date":"2019-08-28","close":167.1375},{"date":"2019-08-29","close":169.5682},{"date":"2019-08-30","close":171.4974},{"date":"2019-09-03","close":169.9722},{"date":"2019-09-04","close":170.2718},{"date":"2019-09-05","close":169.8542},{"date":"2019-09-06","close":172.0512},{"date":"2019-09-09","close":168.1384},{"date":"2019-09-10","close":168.6014},{"date":"2019-09-11","close":170.3172},{"date":"2019-09-12","close":173.9122},{"date":"2019-09-13","close":174.4478},{"date":"2019-09-16","close":171.1433},{"date":"2019-09-17","close":174.5204},{"date":"2019-09-18","close":174.9017},{"date":"2019-09-19","close":176.3361},{"date":"2019-09-20","close":176.218},{"date":"2019-09-23","close":175.6824},{"date":"2019-09-24","close":173.8668},{"date":"2019-09-25","close":174.5295},{"date":"2019-09-26","close":174.5749},{"date":"2019-09-27","close":173.894},{"date":"2019-09-30","close":175.864},{"date":"2019-10-01","close":171.1705},{"date":"2019-10-02","close":167.1398},{"date":"2019-10-03","close":167.621},{"date":"2019-10-04","close":169.019},{"date":"2019-10-07","close":171.1978},{"date":"2019-10-08","close":167.1398},{"date":"2019-10-09","close":170.1175},{"date":"2019-10-10","close":173.6035},{"date":"2019-10-11","close":176.3451},{"date":"2019-10-14","close":174.7837},{"date":"2019-10-15","close":177.1894},{"date":"2019-10-16","close":178.7055},{"date":"2019-10-17","close":178.5148},{"date":"2019-10-18","close":177.7432},{"date":"2019-10-21","close":176.9988},{"date":"2019-10-22","close":173.8214},{"date":"2019-10-23","close":175.8458},{"date":"2019-10-24","close":175.2013},{"date":"2019-10-25","close":177.026},{"date":"2019-10-28","close":178.6329},{"date":"2019-10-29","close":180.7572},{"date":"2019-10-30","close":180.8298},{"date":"2019-10-31","close":180.0672},{"date":"2019-11-01","close":180.4758},{"date":"2019-11-04","close":182.2551},{"date":"2019-11-05","close":181.8466},{"date":"2019-11-06","close":182.5819},{"date":"2019-11-07","close":183.9255},{"date":"2019-11-08","close":184.2886},{"date":"2019-11-11","close":183.6441},{"date":"2019-11-12","close":186.7943},{"date":"2019-11-13","close":188.6644},{"date":"2019-11-14","close":189.4088},{"date":"2019-11-15","close":190.3802},{"date":"2019-11-18","close":189.8354},{"date":"2019-11-19","close":188.3103},{"date":"2019-11-20","close":187.1756},{"date":"2019-11-21","close":187.2482},{"date":"2019-11-22","close":186.0226},{"date":"2019-11-25","close":186.9576},{"date":"2019-11-26","close":186.2314},{"date":"2019-11-27","close":187.0121},{"date":"2019-11-29","close":187.2028},{"date":"2019-12-02","close":182.9132},{"date":"2019-12-03","close":184.1987},{"date":"2019-12-04","close":184.846},{"date":"2019-12-05","close":185.7578},{"date":"2019-12-06","close":187.3805},{"date":"2019-12-09","close":187.1982},{"date":"2019-12-10","close":185.94},{"date":"2019-12-11","close":187.4808},{"date":"2019-12-12","close":191.3829},{"date":"2019-12-13","close":190.5897},{"date":"2019-12-16","close":191.4741},{"date":"2019-12-17","close":191.1458},{"date":"2019-12-18","close":189.9333},{"date":"2019-12-19","close":190.9088},{"date":"2019-12-20","close":193.3795},{"date":"2019-12-23","close":193.0695},{"date":"2019-12-24","close":192.9327},{"date":"2019-12-26","close":193.963},{"date":"2019-12-27","close":193.5162},{"date":"2019-12-30","close":192.8142},{"date":"2019-12-31","close":194.0997},{"date":"2020-01-02","close":192.1304},{"date":"2020-01-03","close":187.1344},{"date":"2020-01-06","close":186.3412},{"date":"2020-01-07","close":186.7423},{"date":"2020-01-08","close":189.0763},{"date":"2020-01-09","close":190.4074},{"date":"2020-01-10","close":190.6171},{"date":"2020-01-13","close":193.0968},{"date":"2020-01-14","close":191.4193},{"date":"2020-01-15","close":192.7686},{"date":"2020-01-16","close":194.2456},{"date":"2020-01-17","close":195.1938},{"date":"2020-01-21","close":193.033},{"date":"2020-01-22","close":192.4405},{"date":"2020-01-23","close":191.1094},{"date":"2020-01-24","close":191.4467},{"date":"2020-01-27","close":186.7879},{"date":"2020-01-28","close":189.523},{"date":"2020-01-29","close":189.8421},{"date":"2020-01-30","close":189.8421},{"date":"2020-01-31","close":185.1925},{"date":"2020-02-03","close":190.9453},{"date":"2020-02-04","close":194.6467},{"date":"2020-02-05","close":197.6007},{"date":"2020-02-06","close":197.6098},{"date":"2020-02-07","close":195.2484},{"date":"2020-02-10","close":196.4154},{"date":"2020-02-11","close":197.1266},{"date":"2020-02-12","close":198.02},{"date":"2020-02-13","close":201.7215},{"date":"2020-02-14","close":202.9796},{"date":"2020-02-18","close":203.8092},{"date":"2020-02-19","close":202.8338},{"date":"2020-02-20","close":201.6668},{"date":"2020-02-21","close":199.0593},{"date":"2020-02-24","close":191.9572},{"date":"2020-02-25","close":183.8431},{"date":"2020-02-26","close":185.4477},{"date":"2020-02-27","close":177.7348},{"date":"2020-02-28","close":174.1427},{"date":"2020-03-02","close":180.6522},{"date":"2020-03-03","close":178.1359},{"date":"2020-03-04","close":187.3805},{"date":"2020-03-05","close":180.0005},{"date":"2020-03-06","close":173.3046},{"date":"2020-03-09","close":158.5847},{"date":"2020-03-10","close":161.4059},{"date":"2020-03-11","close":159.3083},{"date":"2020-03-12","close":144.7441},{"date":"2020-03-13","close":161.6715},{"date":"2020-03-16","close":145.0464},{"date":"2020-03-17","close":150.1118},{"date":"2020-03-18","close":144.277},{"date":"2020-03-19","close":141.071},{"date":"2020-03-20","close":138.5887},{"date":"2020-03-23","close":137.3979},{"date":"2020-03-24","close":150.9637},{"date":"2020-03-25","close":151.4125},{"date":"2020-03-26","close":159.5556},{"date":"2020-03-27","close":153.2811},{"date":"2020-03-30","close":161.9464},{"date":"2020-03-31","close":158.4656},{"date":"2020-04-01","close":147.3547},{"date":"2020-04-02","close":150.3042},{"date":"2020-04-03","close":148.5088},{"date":"2020-04-06","close":161.1403},{"date":"2020-04-07","close":164.8226},{"date":"2020-04-08","close":171.2344},{"date":"2020-04-09","close":173.561},{"date":"2020-04-13","close":170.4742},{"date":"2020-04-14","close":173.8908},{"date":"2020-04-15","close":165.9309},{"date":"2020-04-16","close":167.7445},{"date":"2020-04-17","close":172.7092},{"date":"2020-04-20","close":169.4574},{"date":"2020-04-21","close":163.8516},{"date":"2020-04-22","close":166.3431},{"date":"2020-04-23","close":166.0683},{"date":"2020-04-24","close":166.224},{"date":"2020-04-27","close":169.0727},{"date":"2020-04-28","close":171.1795},{"date":"2020-04-29","close":172.8374},{"date":"2020-04-30","close":168.5323},{"date":"2020-05-01","close":165.1798},{"date":"2020-05-04","close":167.314},{"date":"2020-05-05","close":166.7186},{"date":"2020-05-06","close":163.9157},{"date":"2020-05-07","close":169.2651},{"date":"2020-05-08","close":172.581},{"date":"2020-05-11","close":171.1612},{"date":"2020-05-12","close":167.7079},{"date":"2020-05-13","close":163.76},{"date":"2020-05-14","close":164.1905},{"date":"2020-05-15","close":167.2499},{"date":"2020-05-18","close":176.0983},{"date":"2020-05-19","close":174.2664},{"date":"2020-05-20","close":179.5241},{"date":"2020-05-21","close":177.399},{"date":"2020-05-22","close":174.8342},{"date":"2020-05-26","close":176.7853},{"date":"2020-05-27","close":176.9044},{"date":"2020-05-28","close":183.2339},{"date":"2020-05-29","close":185.3407},{"date":"2020-06-01","close":187.9787},{"date":"2020-06-02","close":189.8221},{"date":"2020-06-03","close":195.9237},{"date":"2020-06-04","close":195.62},{"date":"2020-06-05","close":203.645},{"date":"2020-06-08","close":199.1815},{"date":"2020-06-09","close":197.1569},{"date":"2020-06-10","close":196.3562},{"date":"2020-06-11","close":183.2419},{"date":"2020-06-12","close":185.8463},{"date":"2020-06-15","close":187.0427},{"date":"2020-06-16","close":191.6811},{"date":"2020-06-17","close":190.9448},{"date":"2020-06-18","close":191.5706},{"date":"2020-06-19","close":191.4694},{"date":"2020-06-22","close":193.2364},{"date":"2020-06-23","close":195.4451},{"date":"2020-06-24","close":189.6472},{"date":"2020-06-25","close":192.4725},{"date":"2020-06-26","close":190.3375},{"date":"2020-06-29","close":194.442},{"date":"2020-06-30","close":195.2058},{"date":"2020-07-01","close":197.6539},{"date":"2020-07-02","close":203.6266},{"date":"2020-07-06","close":206.7464},{"date":"2020-07-07","close":206.636},{"date":"2020-07-08","close":203.8659},{"date":"2020-07-09","close":204.2617},{"date":"2020-07-10","close":207.9428},{"date":"2020-07-13","close":207.8232},{"date":"2020-07-14","close":214.5507},{"date":"2020-07-15","close":218.692},{"date":"2020-07-16","close":219.8516},{"date":"2020-07-17","close":223.2659},{"date":"2020-07-20","close":221.1676},{"date":"2020-07-21","close":224.5543},{"date":"2020-07-22","close":225.7876},{"date":"2020-07-23","close":226.3765},{"date":"2020-07-24","close":224.6188},{"date":"2020-07-27","close":227.1864},{"date":"2020-07-28","close":224.2783},{"date":"2020-07-29","close":225.2078},{"date":"2020-07-30","close":222.7321},{"date":"2020-07-31","close":225.5759},{"date":"2020-08-03","close":224.8396},{"date":"2020-08-04","close":224.4163},{"date":"2020-08-05","close":228.484},{"date":"2020-08-06","close":227.0023},{"date":"2020-08-07","close":225.76},{"date":"2020-08-10","close":223.947},{"date":"2020-08-11","close":225.3366},{"date":"2020-08-12","close":228.8154},{"date":"2020-08-13","close":229.3767},{"date":"2020-08-14","close":228.6957},{"date":"2020-08-17","close":228.6313},{"date":"2020-08-18","close":227.2048},{"date":"2020-08-19","close":227.5361},{"date":"2020-08-20","close":225.76},{"date":"2020-08-21","close":224.8304},{"date":"2020-08-24","close":229.073},{"date":"2020-08-25","close":230.1498},{"date":"2020-08-26","close":232.7266},{"date":"2020-08-27","close":230.9321},{"date":"2020-08-28","close":233.3617},{"date":"2020-08-31","close":229.8369},{"date":"2020-09-01","close":236.4631},{"date":"2020-09-02","close":240.3919},{"date":"2020-09-03","close":231.3575},{"date":"2020-09-04","close":228.817},{"date":"2020-09-08","close":224.5215},{"date":"2020-09-09","close":232.0041},{"date":"2020-09-10","close":228.4383},{"date":"2020-09-11","close":231.0988},{"date":"2020-09-14","close":232.0965},{"date":"2020-09-15","close":231.6161},{"date":"2020-09-16","close":229.8702},{"date":"2020-09-17","close":231.302},{"date":"2020-09-18","close":227.339},{"date":"2020-09-21","close":220.263},{"date":"2020-09-22","close":220.069},{"date":"2020-09-23","close":215.3763},{"date":"2020-09-24","close":216.6234},{"date":"2020-09-25","close":215.0068},{"date":"2020-09-28","close":218.979},{"date":"2020-09-29","close":218.4062},{"date":"2020-09-30","close":219.9766},{"date":"2020-10-01","close":214.9606},{"date":"2020-10-02","close":214.4525},{"date":"2020-10-05","close":217.1684},{"date":"2020-10-06","close":214.3878},{"date":"2020-10-07","close":220.7341},{"date":"2020-10-08","close":219.6256},{"date":"2020-10-09","close":221.6487},{"date":"2020-10-12","close":221.9443},{"date":"2020-10-13","close":217.9905},{"date":"2020-10-14","close":216.9559},{"date":"2020-10-15","close":212.0969},{"date":"2020-10-16","close":215.3116},{"date":"2020-10-19","close":212.3463},{"date":"2020-10-20","close":215.4594},{"date":"2020-10-21","close":213.307},{"date":"2020-10-22","close":215.4225},{"date":"2020-10-23","close":216.4109},{"date":"2020-10-26","close":210.6096},{"date":"2020-10-27","close":208.2818},{"date":"2020-10-28","close":200.3743},{"date":"2020-10-29","close":203.0809},{"date":"2020-10-30","close":203.5428},{"date":"2020-11-02","close":211.1547},{"date":"2020-11-03","close":216.2446},{"date":"2020-11-04","close":217.3531},{"date":"2020-11-05","close":230.72},{"date":"2020-11-06","close":231.2373},{"date":"2020-11-09","close":238.0086},{"date":"2020-11-10","close":242.0639},{"date":"2020-11-11","close":239.8283},{"date":"2020-11-12","close":235.6253},{"date":"2020-11-13","close":237.4635},{"date":"2020-11-16","close":235.9855},{"date":"2020-11-17","close":232.9186},{"date":"2020-11-18","close":231.2189},{"date":"2020-11-19","close":233.7777},{"date":"2020-11-20","close":232.8539},{"date":"2020-11-23","close":232.9186},{"date":"2020-11-24","close":236.6321},{"date":"2020-11-25","close":234.0271},{"date":"2020-11-27","close":237.8053},{"date":"2020-11-30","close":236.8724},{"date":"2020-12-01","close":239.1632},{"date":"2020-12-02","close":232.7311},{"date":"2020-12-03","close":228.2805},{"date":"2020-12-04","close":232.3788},{"date":"2020-12-07","close":231.6},{"date":"2020-12-08","close":231.0992},{"date":"2020-12-09","close":232.861},{"date":"2020-12-10","close":232.6848},{"date":"2020-12-11","close":231.2476},{"date":"2020-12-14","close":229.5786},{"date":"2020-12-15","close":233.3431},{"date":"2020-12-16","close":231.9245},{"date":"2020-12-17","close":237.9514},{"date":"2020-12-18","close":238.9157},{"date":"2020-12-21","close":235.6704},{"date":"2020-12-22","close":235.0121},{"date":"2020-12-23","close":236.5327},{"date":"2020-12-24","close":237.9421},{"date":"2020-12-28","close":241.0946},{"date":"2020-12-29","close":240.5383},{"date":"2020-12-30","close":242.7172},{"date":"2020-12-31","close":244.3306},{"date":"2021-01-04","close":239.9727},{"date":"2021-01-05","close":243.7372},{"date":"2021-01-06","close":251.7391},{"date":"2021-01-07","close":251.0159},{"date":"2021-01-08","close":250.7191},{"date":"2021-01-11","close":248.058},{"date":"2021-01-12","close":247.2143},{"date":"2021-01-13","close":248.2435},{"date":"2021-01-14","close":244.4976},{"date":"2021-01-15","close":239.3052},{"date":"2021-01-19","close":240.186},{"date":"2021-01-20","close":238.6653},{"date":"2021-01-21","close":234.771},{"date":"2021-01-22","close":233.1762},{"date":"2021-01-25","close":234.6969},{"date":"2021-01-26","close":237.2281},{"date":"2021-01-27","close":225.23},{"date":"2021-01-28","close":231.3774},{"date":"2021-01-29","close":227.5387},{"date":"2021-02-01","close":232.2026},{"date":"2021-02-02","close":233.8902},{"date":"2021-02-03","close":231.9245},{"date":"2021-02-04","close":231.0437},{"date":"2021-02-05","close":238.6375},{"date":"2021-02-08","close":238.6097},{"date":"2021-02-09","close":237.0149},{"date":"2021-02-10","close":234.3259},{"date":"2021-02-11","close":234.6876},{"date":"2021-02-12","close":234.2889},{"date":"2021-02-16","close":231.9338},{"date":"2021-02-17","close":231.1364},{"date":"2021-02-18","close":231.739},{"date":"2021-02-19","close":232.6199},{"date":"2021-02-22","close":232.7961},{"date":"2021-02-23","close":239.8151},{"date":"2021-02-24","close":236.0784},{"date":"2021-02-25","close":229.0223},{"date":"2021-02-26","close":226.491},{"date":"2021-03-01","close":233.1855},{"date":"2021-03-02","close":235.5221},{"date":"2021-03-03","close":229.5323},{"date":"2021-03-04","close":228.5359},{"date":"2021-03-05","close":230.6031},{"date":"2021-03-08","close":236.2276},{"date":"2021-03-09","close":244.2918},{"date":"2021-03-10","close":247.3648},{"date":"2021-03-11","close":248.9758},{"date":"2021-03-12","close":250.028},{"date":"2021-03-15","close":250.4936},{"date":"2021-03-16","close":252.1605},{"date":"2021-03-17","close":251.0058},{"date":"2021-03-18","close":249.4693},{"date":"2021-03-19","close":250.6054},{"date":"2021-03-22","close":251.76},{"date":"2021-03-23","close":249.4507},{"date":"2021-03-24","close":251.2107},{"date":"2021-03-25","close":254.5723},{"date":"2021-03-26","close":262.0406},{"date":"2021-03-29","close":261.668},{"date":"2021-03-30","close":260.0477},{"date":"2021-03-31","close":260.8672},{"date":"2021-04-01","close":261.5191},{"date":"2021-04-05","close":265.7654},{"date":"2021-04-06","close":264.5641},{"date":"2021-04-07","close":261.994},{"date":"2021-04-08","close":262.7855},{"date":"2021-04-09","close":265.2067},{"date":"2021-04-12","close":265.7933},{"date":"2021-04-13","close":266.5941},{"date":"2021-04-14","close":265.4395},{"date":"2021-04-15","close":268.1586},{"date":"2021-04-16","close":270.0117},{"date":"2021-04-19","close":268.6055},{"date":"2021-04-20","close":266.1751},{"date":"2021-04-21","close":271.8834},{"date":"2021-04-22","close":268.8384},{"date":"2021-04-23","close":271.5388},{"date":"2021-04-26","close":269.6019},{"date":"2021-04-27","close":270.2445},{"date":"2021-04-28","close":267.3857},{"date":"2021-04-29","close":269.4343},{"date":"2021-04-30","close":266.1751},{"date":"2021-05-03","close":268.8384},{"date":"2021-05-04","close":263.5305},{"date":"2021-05-05","close":271.5481},{"date":"2021-05-06","close":276.0086},{"date":"2021-05-07","close":278.3645},{"date":"2021-05-10","close":280.3015},{"date":"2021-05-11","close":278.0665},{"date":"2021-05-12","close":273.7551},{"date":"2021-05-13","close":277.452},{"date":"2021-05-14","close":280.4505},{"date":"2021-05-17","close":280.1804},{"date":"2021-05-18","close":277.4986},{"date":"2021-05-19","close":275.7013},{"date":"2021-05-20","close":277.6196},{"date":"2021-05-21","close":278.0294},{"date":"2021-05-24","close":280.5436},{"date":"2021-05-25","close":280.525},{"date":"2021-05-26","close":279.1468},{"date":"2021-05-27","close":280.0873},{"date":"2021-05-28","close":279.9196},{"date":"2021-06-01","close":281.4655},{"date":"2021-06-02","close":280.2319},{"date":"2021-06-03","close":278.7741},{"date":"2021-06-04","close":280.2132},{"date":"2021-06-07","close":272.4758},{"date":"2021-06-08","close":273.3355},{"date":"2021-06-09","close":271.4478},{"date":"2021-06-10","close":271.3076},{"date":"2021-06-11","close":272.1393},{"date":"2021-06-14","close":271.8496},{"date":"2021-06-15","close":271.8496},{"date":"2021-06-16","close":270.5881},{"date":"2021-06-17","close":268.4201},{"date":"2021-06-18","close":263.5421},{"date":"2021-06-21","close":269.4387},{"date":"2021-06-22","close":271.3263},{"date":"2021-06-23","close":266.1027},{"date":"2021-06-24","close":266.4484},{"date":"2021-06-25","close":266.4297},{"date":"2021-06-28","close":270.7097},{"date":"2021-06-29","close":271.3451},{"date":"2021-06-30","close":270.1582},{"date":"2021-07-01","close":271.7843},{"date":"2021-07-02","close":272.644},{"date":"2021-07-06","close":269.5975},{"date":"2021-07-07","close":273.3635},{"date":"2021-07-08","close":268.1865},{"date":"2021-07-09","close":273.5317},{"date":"2021-07-12","close":273.3542},{"date":"2021-07-13","close":270.7376},{"date":"2021-07-14","close":272.0179},{"date":"2021-07-15","close":272.9149},{"date":"2021-07-16","close":271.0647},{"date":"2021-07-19","close":266.0185},{"date":"2021-07-20","close":271.3451},{"date":"2021-07-21","close":274.9241},{"date":"2021-07-22","close":275.8773},{"date":"2021-07-23","close":279.2321},{"date":"2021-07-26","close":278.9144},{"date":"2021-07-27","close":279.2694},{"date":"2021-07-28","close":277.4098},{"date":"2021-07-29","close":279.8301},{"date":"2021-07-30","close":287.2499},{"date":"2021-08-02","close":280.5497},{"date":"2021-08-03","close":283.0728},{"date":"2021-08-04","close":285.5959},{"date":"2021-08-05","close":284.8576},{"date":"2021-08-06","close":285.8295},{"date":"2021-08-09","close":283.3905},{"date":"2021-08-10","close":282.0074},{"date":"2021-08-11","close":286.2313},{"date":"2021-08-12","close":286.5677},{"date":"2021-08-13","close":289.1282},{"date":"2021-08-16","close":290.9504},{"date":"2021-08-17","close":291.1093},{"date":"2021-08-18","close":289.6048},{"date":"2021-08-19","close":290.7822},{"date":"2021-08-20","close":293.2867},{"date":"2021-08-23","close":292.3335},{"date":"2021-08-24","close":292.0064},{"date":"2021-08-25","close":292.3522},{"date":"2021-08-26","close":290.9224},{"date":"2021-08-27","close":293.9313},{"date":"2021-08-30","close":294.8752},{"date":"2021-08-31","close":293.9781},{"date":"2021-09-01","close":293.3146},{"date":"2021-09-02","close":295.8932},{"date":"2021-09-03","close":293.8867},{"date":"2021-09-07","close":295.9588},{"date":"2021-09-08","close":292.1613},{"date":"2021-09-09","close":293.2022},{"date":"2021-09-10","close":291.083},{"date":"2021-09-13","close":293.9523},{"date":"2021-09-14","close":292.4895},{"date":"2021-09-15","close":294.918},{"date":"2021-09-16","close":293.5584},{"date":"2021-09-17","close":290.0329},{"date":"2021-09-20","close":283.3661},{"date":"2021-09-21","close":285.9448},{"date":"2021-09-22","close":286.9762},{"date":"2021-09-23","close":291.0174},{"date":"2021-09-24","close":290.9143},{"date":"2021-09-27","close":289.9298},{"date":"2021-09-28","close":281.2284},{"date":"2021-09-29","close":280.4876},{"date":"2021-09-30","close":275.0869},{"date":"2021-10-01","close":279.278},{"date":"2021-10-04","close":276.2775},{"date":"2021-10-05","close":279.2593},{"date":"2021-10-06","close":277.5903},{"date":"2021-10-07","close":280.5064},{"date":"2021-10-08","close":277.7216},{"date":"2021-10-11","close":276.4557},{"date":"2021-10-12","close":277.3653},{"date":"2021-10-13","close":282.2223},{"date":"2021-10-14","close":289.5172},{"date":"2021-10-15","close":289.0202},{"date":"2021-10-18","close":288.7671},{"date":"2021-10-19","close":291.308},{"date":"2021-10-20","close":291.8144},{"date":"2021-10-21","close":291.8988},{"date":"2021-10-22","close":294.5617},{"date":"2021-10-25","close":296.9339},{"date":"2021-10-26","close":297.0183},{"date":"2021-10-27","close":299.0811},{"date":"2021-10-28","close":298.1342},{"date":"2021-10-29","close":299.2968},{"date":"2021-11-01","close":302.8318},{"date":"2021-11-02","close":307.145},{"date":"2021-11-03","close":307.9326},{"date":"2021-11-04","close":310.8299},{"date":"2021-11-05","close":311.2894},{"date":"2021-11-08","close":316.4838},{"date":"2021-11-09","close":317.506},{"date":"2021-11-10","close":315.6306},{"date":"2021-11-11","close":314.7305},{"date":"2021-11-12","close":316.0057},{"date":"2021-11-15","close":313.1834},{"date":"2021-11-16","close":312.2083},{"date":"2021-11-17","close":310.8112},{"date":"2021-11-18","close":310.3611},{"date":"2021-11-19","close":311.4768},{"date":"2021-11-22","close":309.1796},{"date":"2021-11-23","close":309.6579},{"date":"2021-11-24","close":306.8449},{"date":"2021-11-26","close":300.5814},{"date":"2021-11-29","close":300.7408},{"date":"2021-11-30","close":298.303},{"date":"2021-12-01","close":298.4435},{"date":"2021-12-02","close":304.8127},{"date":"2021-12-03","close":301.708},{"date":"2021-12-06","close":305.7816},{"date":"2021-12-07","close":311.0688},{"date":"2021-12-08","close":313.4585},{"date":"2021-12-09","close":312.4518},{"date":"2021-12-10","close":314.2205},{"date":"2021-12-13","close":314.3992},{"date":"2021-12-14","close":314.6909},{"date":"2021-12-15","close":321.1446},{"date":"2021-12-16","close":319.8746},{"date":"2021-12-17","close":314.0606},{"date":"2021-12-20","close":310.7584},{"date":"2021-12-21","close":313.1762},{"date":"2021-12-22","close":315.4905},{"date":"2021-12-23","close":319.0843},{"date":"2021-12-27","close":323.0826},{"date":"2021-12-28","close":323.4307},{"date":"2021-12-29","close":324.9453},{"date":"2021-12-30","close":323.9388},{"date":"2021-12-31","close":325.9144},{"date":"2022-01-03","close":318.5857},{"date":"2022-01-04","close":324.3903},{"date":"2022-01-05","close":325.8956},{"date":"2022-01-06","close":317.993},{"date":"2022-01-07","close":316.3654},{"date":"2022-01-10","close":315.5658},{"date":"2022-01-11","close":316.5067},{"date":"2022-01-12","close":321.0788},{"date":"2022-01-13","close":313.6654},{"date":"2022-01-14","close":309.1685},{"date":"2022-01-18","close":302.1409},{"date":"2022-01-19","close":303.1099},{"date":"2022-01-20","close":302.6301},{"date":"2022-01-21","close":297.3993},{"date":"2022-01-24","close":297.437},{"date":"2022-01-25","close":295.0191},{"date":"2022-01-26","close":290.6351},{"date":"2022-01-27","close":292.9118},{"date":"2022-01-28","close":296.2892},{"date":"2022-01-31","close":299.8077},{"date":"2022-02-01","close":302.3761},{"date":"2022-02-02","close":303.2039},{"date":"2022-02-03","close":293.3351},{"date":"2022-02-04","close":280.3336},{"date":"2022-02-07","close":278.913},{"date":"2022-02-08","close":281.0203},{"date":"2022-02-09","close":286.1382},{"date":"2022-02-10","close":290.5598},{"date":"2022-02-11","close":277.276},{"date":"2022-02-14","close":276.1283},{"date":"2022-02-15","close":284.0214},{"date":"2022-02-16","close":285.8371},{"date":"2022-02-17","close":281.265},{"date":"2022-02-18","close":284.9246},{"date":"2022-02-22","close":276.2036},{"date":"2022-02-23","close":273.8516},{"date":"2022-02-24","close":268.3575},{"date":"2022-02-25","close":279.8727},{"date":"2022-02-28","close":275.8742},{"date":"2022-03-01","close":265.8268},{"date":"2022-03-02","close":273.0143},{"date":"2022-03-03","close":270.3896},{"date":"2022-03-04","close":264.7637},{"date":"2022-03-07","close":254.9419},{"date":"2022-03-08","close":255.3653},{"date":"2022-03-09","close":275.4321},{"date":"2022-03-10","close":267.7624},{"date":"2022-03-11","close":265.1932},{"date":"2022-03-14","close":269.5381},{"date":"2022-03-15","close":277.7934},{"date":"2022-03-16","close":287.6452},{"date":"2022-03-17","close":292.2169},{"date":"2022-03-18","close":294.3799},{"date":"2022-03-21","close":293.4731},{"date":"2022-03-22","close":294.8238},{"date":"2022-03-23","close":290.2616},{"date":"2022-03-24","close":300.4062},{"date":"2022-03-25","close":301.0673},{"date":"2022-03-28","close":304.7511},{"date":"2022-03-29","close":308.2459},{"date":"2022-03-30","close":307.5659},{"date":"2022-03-31","close":301.719},{"date":"2022-04-01","close":304.8361},{"date":"2022-04-04","close":303.6176},{"date":"2022-04-05","close":303.9293},{"date":"2022-04-06","close":297.5819},{"date":"2022-04-07","close":300.4156},{"date":"2022-04-08","close":300.1984},{"date":"2022-04-11","close":299.5655},{"date":"2022-04-12","close":296.5901},{"date":"2022-04-13","close":301.5491},{"date":"2022-04-14","close":300.8594},{"date":"2022-04-18","close":299.9339},{"date":"2022-04-19","close":300.51},{"date":"2022-04-20","close":308.2743},{"date":"2022-04-21","close":306.3851},{"date":"2022-04-22","close":292.5475},{"date":"2022-04-25","close":296.5807},{"date":"2022-04-26","close":286.7007},{"date":"2022-04-27","close":290.0161},{"date":"2022-04-28","close":297.7141},{"date":"2022-04-29","close":294.6632},{"date":"2022-05-02","close":295.9195},{"date":"2022-05-03","close":296.5996},{"date":"2022-05-04","close":304.3733},{"date":"2022-05-05","close":295.2772},{"date":"2022-05-06","close":291.5462},{"date":"2022-05-09","close":283.6214},{"date":"2022-05-10","close":282.7808},{"date":"2022-05-11","close":283.7915},{"date":"2022-05-12","close":284.632},{"date":"2022-05-13","close":291.6501},{"date":"2022-05-16","close":292.2829},{"date":"2022-05-17","close":301.0957},{"date":"2022-05-18","close":292.8781},{"date":"2022-05-19","close":293.4731},{"date":"2022-05-20","close":297.7047},{"date":"2022-05-23","close":302.6542},{"date":"2022-05-24","close":302.7202},{"date":"2022-05-25","close":298.3376},{"date":"2022-05-26","close":302.5692},{"date":"2022-05-27","close":311.3535},{"date":"2022-05-31","close":306.678},{"date":"2022-06-01","close":301.8891},{"date":"2022-06-02","close":315.8629},{"date":"2022-06-03","close":314.6495},{"date":"2022-06-06","close":318.0719},{"date":"2022-06-07","close":318.3089},{"date":"2022-06-08","close":311.5211},{"date":"2022-06-09","close":302.1261},{"date":"2022-06-10","close":294.7315},{"date":"2022-06-13","close":285.6684},{"date":"2022-06-14","close":280.2552},{"date":"2022-06-15","close":284.3981},{"date":"2022-06-16","close":274.6618},{"date":"2022-06-17","close":275.5719},{"date":"2022-06-21","close":283.251},{"date":"2022-06-22","close":282.8906},{"date":"2022-06-23","close":281.4023},{"date":"2022-06-24","close":287.4696},{"date":"2022-06-27","close":280.8619},{"date":"2022-06-28","close":278.1505},{"date":"2022-06-29","close":276.264},{"date":"2022-06-30","close":272.5857},{"date":"2022-07-01","close":270.6042},{"date":"2022-07-05","close":256.564},{"date":"2022-07-06","close":260.0338},{"date":"2022-07-07","close":259.6451},{"date":"2022-07-08","close":259.4555},{"date":"2022-07-11","close":262.3848},{"date":"2022-07-12","close":259.3228},{"date":"2022-07-13","close":260.4509},{"date":"2022-07-14","close":255.0282},{"date":"2022-07-15","close":262.584},{"date":"2022-07-18","close":262.7262},{"date":"2022-07-19","close":270.8981},{"date":"2022-07-20","close":268.4239},{"date":"2022-07-21","close":272.1116},{"date":"2022-07-22","close":270.6991},{"date":"2022-07-25","close":273.1166},{"date":"2022-07-26","close":271.723},{"date":"2022-07-27","close":275.3538},{"date":"2022-07-28","close":281.497},{"date":"2022-07-29","close":286.3035},{"date":"2022-08-01","close":284.4739},{"date":"2022-08-02","close":282.1703},{"date":"2022-08-03","close":284.4644},{"date":"2022-08-04","close":286.5311},{"date":"2022-08-05","close":286.2751},{"date":"2022-08-08","close":285.3366},{"date":"2022-08-09","close":285.0427},{"date":"2022-08-10","close":293.3189},{"date":"2022-08-11","close":289.9723},{"date":"2022-08-12","close":295.3572},{"date":"2022-08-15","close":295.9829},{"date":"2022-08-16","close":296.0588},{"date":"2022-08-17","close":293.3758},{"date":"2022-08-18","close":294.0489},{"date":"2022-08-19","close":287.9626},{"date":"2022-08-22","close":280.4163},{"date":"2022-08-23","close":278.8901},{"date":"2022-08-24","close":277.8946},{"date":"2022-08-25","close":281.6772},{"date":"2022-08-26","close":271.3722},{"date":"2022-08-29","close":272.5667},{"date":"2022-08-30","close":269.8553},{"date":"2022-08-31","close":268.1584},{"date":"2022-09-01","close":265.7308},{"date":"2022-09-02","close":264.3695},{"date":"2022-09-06","close":263.6365},{"date":"2022-09-07","close":272.0995},{"date":"2022-09-08","close":270.2718},{"date":"2022-09-09","close":273.2419},{"date":"2022-09-12","close":280.3626},{"date":"2022-09-13","close":271.8615},{"date":"2022-09-14","close":272.804},{"date":"2022-09-15","close":269.3102},{"date":"2022-09-16","close":269.7481},{"date":"2022-09-19","close":271.4427},{"date":"2022-09-20","close":268.006},{"date":"2022-09-21","close":263.2463},{"date":"2022-09-22","close":260.9044},{"date":"2022-09-23","close":256.2208},{"date":"2022-09-26","close":251.5562},{"date":"2022-09-27","close":252.4605},{"date":"2022-09-28","close":258.4103},{"date":"2022-09-29","close":256.6586},{"date":"2022-09-30","close":256.6396},{"date":"2022-10-03","close":262.5704},{"date":"2022-10-04","close":272.6992},{"date":"2022-10-05","close":270.1575},{"date":"2022-10-06","close":265.4262},{"date":"2022-10-07","close":260.0762},{"date":"2022-10-10","close":258.772},{"date":"2022-10-11","close":257.9819},{"date":"2022-10-12","close":258.5436},{"date":"2022-10-13","close":268.8913},{"date":"2022-10-14","close":262.1134},{"date":"2022-10-17","close":267.4254},{"date":"2022-10-18","close":270.9857},{"date":"2022-10-19","close":270.2718},{"date":"2022-10-20","close":268.6724},{"date":"2022-10-21","close":274.4699},{"date":"2022-10-24","close":264.7599},{"date":"2022-10-25","close":274.3366},{"date":"2022-10-26","close":280.6767},{"date":"2022-10-27","close":279.1726},{"date":"2022-10-28","close":287.3024},{"date":"2022-10-31","close":283.0661},{"date":"2022-11-01","close":283.8467},{"date":"2022-11-02","close":280.2007},{"date":"2022-11-03","close":283.3041},{"date":"2022-11-04","close":294.0898},{"date":"2022-11-07","close":298.4308},{"date":"2022-11-08","close":299.5922},{"date":"2022-11-09","close":299.3351},{"date":"2022-11-10","close":312.5959},{"date":"2022-11-11","close":314.3571},{"date":"2022-11-14","close":316.1277},{"date":"2022-11-15","close":316.5847},{"date":"2022-11-16","close":317.6985},{"date":"2022-11-17","close":314.4713},{"date":"2022-11-18","close":318.8218},{"date":"2022-11-21","close":318.3078},{"date":"2022-11-22","close":323.4388},{"date":"2022-11-23","close":326.3899},{"date":"2022-11-25","close":327.875},{"date":"2022-11-28","close":321.4778},{"date":"2022-11-29","close":316.023},{"date":"2022-11-30","close":320.3164},{"date":"2022-12-01","close":322.1791},{"date":"2022-12-02","close":322.2652},{"date":"2022-12-05","close":319.3133},{"date":"2022-12-06","close":316.6767},{"date":"2022-12-07","close":316.5812},{"date":"2022-12-08","close":319.6668},{"date":"2022-12-09","close":317.355},{"date":"2022-12-12","close":321.0233},{"date":"2022-12-13","close":327.1371},{"date":"2022-12-14","close":326.7168},{"date":"2022-12-15","close":316.008},{"date":"2022-12-16","close":314.8904},{"date":"2022-12-19","close":312.4258},{"date":"2022-12-20","close":314.2216},{"date":"2022-12-21","close":313.9733},{"date":"2022-12-22","close":313.0085},{"date":"2022-12-23","close":314.6037},{"date":"2022-12-27","close":314.2408},{"date":"2022-12-28","close":311.3367},{"date":"2022-12-29","close":315.005},{"date":"2022-12-30","close":311.5946},{"date":"2023-01-03","close":304.1148},{"date":"2023-01-04","close":302.6054},{"date":"2023-01-05","close":291.8299},{"date":"2023-01-06","close":302.0227},{"date":"2023-01-09","close":307.5251},{"date":"2023-01-10","close":307.6302},{"date":"2023-01-11","close":314.8808},{"date":"2023-01-12","close":314.2025},{"date":"2023-01-13","close":319.17},{"date":"2023-01-17","close":315.2439},{"date":"2023-01-18","close":309.8369},{"date":"2023-01-19","close":310.028},{"date":"2023-01-20","close":313.9256},{"date":"2023-01-23","close":311.8907},{"date":"2023-01-24","close":313.9351},{"date":"2023-01-25","close":311.7666},{"date":"2023-01-26","close":314.7758},{"date":"2023-01-27","close":310.1808},{"date":"2023-01-30","close":310.4961},{"date":"2023-01-31","close":316.1418},{"date":"2023-02-01","close":316.2755},{"date":"2023-02-02","close":317.2022},{"date":"2023-02-03","close":309.13},{"date":"2023-02-06","close":308.423},{"date":"2023-02-07","close":322.0455},{"date":"2023-02-08","close":319.3037},{"date":"2023-02-09","close":317.6989},{"date":"2023-02-10","close":317.1927},{"date":"2023-02-13","close":319.1223},{"date":"2023-02-14","close":319.065},{"date":"2023-02-15","close":317.6607},{"date":"2023-02-16","close":309.0345},{"date":"2023-02-17","close":307.1431},{"date":"2023-02-21","close":310.0471},{"date":"2023-02-22","close":315.2725},{"date":"2023-02-23","close":317.0493},{"date":"2023-02-24","close":332.1142},{"date":"2023-02-27","close":329.0764},{"date":"2023-02-28","close":332.7924},{"date":"2023-03-01","close":334.3972},{"date":"2023-03-02","close":336.0213},{"date":"2023-03-03","close":346.1759},{"date":"2023-03-06","close":342.0396},{"date":"2023-03-07","close":338.3044},{"date":"2023-03-08","close":339.0304},{"date":"2023-03-09","close":330.4521},{"date":"2023-03-10","close":326.2678},{"date":"2023-03-13","close":321.0564},{"date":"2023-03-14","close":328.3533},{"date":"2023-03-15","close":317.3168},{"date":"2023-03-16","close":324.3741},{"date":"2023-03-17","close":316.8949},{"date":"2023-03-20","close":324.8727},{"date":"2023-03-21","close":327.2603},{"date":"2023-03-22","close":325.1987},{"date":"2023-03-23","close":327.289},{"date":"2023-03-24","close":330.5683},{"date":"2023-03-27","close":332.8216},{"date":"2023-03-28","close":333.0805},{"date":"2023-03-29","close":335.3435},{"date":"2023-03-30","close":337.079},{"date":"2023-03-31","close":340.8185},{"date":"2023-04-03","close":343.3691},{"date":"2023-04-04","close":343.0815},{"date":"2023-04-05","close":340.9816},{"date":"2023-04-06","close":341.9117},{"date":"2023-04-10","close":343.8102},{"date":"2023-04-11","close":343.513},{"date":"2023-04-12","close":344.5677},{"date":"2023-04-13","close":347.0704},{"date":"2023-04-14","close":344.8746},{"date":"2023-04-17","close":347.4443},{"date":"2023-04-18","close":349.8607},{"date":"2023-04-19","close":350.2826},{"date":"2023-04-20","close":352.2386},{"date":"2023-04-21","close":351.1455},{"date":"2023-04-24","close":352.8715},{"date":"2023-04-25","close":351.9606},{"date":"2023-04-26","close":349.9854},{"date":"2023-04-27","close":350.599},{"date":"2023-04-28","close":354.2523},{"date":"2023-05-01","close":356.9946},{"date":"2023-05-02","close":354.818},{"date":"2023-05-03","close":348.5471},{"date":"2023-05-04","close":345.958},{"date":"2023-05-05","close":351.2989},{"date":"2023-05-08","close":350.6277},{"date":"2023-05-09","close":349.6976},{"date":"2023-05-10","close":353.7249},{"date":"2023-05-11","close":351.9414},{"date":"2023-05-12","close":355.0961},{"date":"2023-05-15","close":353.629},{"date":"2023-05-16","close":350.8483},{"date":"2023-05-17","close":349.9949},{"date":"2023-05-18","close":353.0441},{"date":"2023-05-19","close":356.2084},{"date":"2023-05-22","close":351.3181},{"date":"2023-05-23","close":339.3803},{"date":"2023-05-24","close":340.2624},{"date":"2023-05-25","close":341.9213},{"date":"2023-05-26","close":341.5569},{"date":"2023-05-30","close":340.3103},{"date":"2023-05-31","close":339.1118},{"date":"2023-06-01","close":342.0999},{"date":"2023-06-02","close":346.8922},{"date":"2023-06-05","close":349.1442},{"date":"2023-06-06","close":346.1898},{"date":"2023-06-07","close":348.6437},{"date":"2023-06-08","close":348.5667},{"date":"2023-06-09","close":347.1714},{"date":"2023-06-12","close":348.3743},{"date":"2023-06-13","close":359.2005},{"date":"2023-06-14","close":360.2109},{"date":"2023-06-15","close":362.2608},{"date":"2023-06-16","close":361.154},{"date":"2023-06-20","close":354.793},{"date":"2023-06-21","close":356.6888},{"date":"2023-06-22","close":358.6039},{"date":"2023-06-23","close":356.631},{"date":"2023-06-26","close":356.7466},{"date":"2023-06-27","close":361.5967},{"date":"2023-06-28","close":360.8461},{"date":"2023-06-29","close":364.9071},{"date":"2023-06-30","close":366.7259},{"date":"2023-07-03","close":363.916},{"date":"2023-07-05","close":353.4073},{"date":"2023-07-06","close":350.7993},{"date":"2023-07-07","close":350.7801},{"date":"2023-07-10","close":353.7056},{"date":"2023-07-11","close":353.0224},{"date":"2023-07-12","close":360.49},{"date":"2023-07-13","close":362.9344},{"date":"2023-07-14","close":364.3201},{"date":"2023-07-17","close":367.7172},{"date":"2023-07-18","close":369.7958},{"date":"2023-07-19","close":360.596},{"date":"2023-07-20","close":367.2264},{"date":"2023-07-21","close":370.0557},{"date":"2023-07-24","close":370.2},{"date":"2023-07-25","close":376.3108},{"date":"2023-07-26","close":373.5874},{"date":"2023-07-27","close":370.1422},{"date":"2023-07-28","close":374.0685},{"date":"2023-07-31","close":375.9547},{"date":"2023-08-01","close":374.0012},{"date":"2023-08-02","close":369.3243},{"date":"2023-08-03","close":366.4084},{"date":"2023-08-04","close":363.5888},{"date":"2023-08-07","close":370.4695},{"date":"2023-08-08","close":367.3996},{"date":"2023-08-09","close":365.2632},{"date":"2023-08-10","close":367.9193},{"date":"2023-08-11","close":367.438},{"date":"2023-08-14","close":367.7749},{"date":"2023-08-15","close":365.09},{"date":"2023-08-16","close":363.5695},{"date":"2023-08-17","close":362.1837},{"date":"2023-08-18","close":360.9712},{"date":"2023-08-21","close":363.2711},{"date":"2023-08-22","close":363.3674},{"date":"2023-08-23","close":364.0988},{"date":"2023-08-24","close":363.7042},{"date":"2023-08-25","close":367.2168},{"date":"2023-08-28","close":367.6787},{"date":"2023-08-29","close":372.2787},{"date":"2023-08-30","close":372.5096},{"date":"2023-08-31","close":372.4615},{"date":"2023-09-01","close":375.498},{"date":"2023-09-05","close":368.4401},{"date":"2023-09-06","close":370.0718},{"date":"2023-09-07","close":373.287},{"date":"2023-09-08","close":373.4705},{"date":"2023-09-11","close":375.9228},{"date":"2023-09-12","close":374.5422},{"date":"2023-09-13","close":371.8676},{"date":"2023-09-14","close":376.3573},{"date":"2023-09-15","close":374.6097},{"date":"2023-09-18","close":374.1656},{"date":"2023-09-19","close":376.338},{"date":"2023-09-20","close":365.756},{"date":"2023-09-21","close":359.596},{"date":"2023-09-22","close":360.0884},{"date":"2023-09-25","close":363.5836},{"date":"2023-09-26","close":358.3987},{"date":"2023-09-27","close":359.1808},{"date":"2023-09-28","close":360.6097},{"date":"2023-09-29","close":359.5091},{"date":"2023-10-02","close":357.4428},{"date":"2023-10-03","close":359.9726},{"date":"2023-10-04","close":365.5532},{"date":"2023-10-05","close":357.1049},{"date":"2023-10-06","close":360.6581},{"date":"2023-10-09","close":360.8416},{"date":"2023-10-10","close":365.8912},{"date":"2023-10-11","close":365.6112},{"date":"2023-10-12","close":364.6843},{"date":"2023-10-13","close":364.8581},{"date":"2023-10-16","close":366.1614},{"date":"2023-10-17","close":367.9477},{"date":"2023-10-18","close":358.5918},{"date":"2023-10-19","close":357.3753},{"date":"2023-10-20","close":353.7256},{"date":"2023-10-23","close":352.8277},{"date":"2023-10-24","close":354.5947},{"date":"2023-10-25","close":351.814},{"date":"2023-10-26","close":357.5491},{"date":"2023-10-27","close":357.7519},{"date":"2023-10-30","close":365.8043},{"date":"2023-10-31","close":368.9808},{"date":"2023-11-01","close":373.7505},{"date":"2023-11-02","close":376.2221},{"date":"2023-11-03","close":378.9739},{"date":"2023-11-06","close":379.447},{"date":"2023-11-07","close":375.8745},{"date":"2023-11-08","close":378.7325},{"date":"2023-11-09","close":377.4967},{"date":"2023-11-10","close":386.0511},{"date":"2023-11-13","close":385.9642},{"date":"2023-11-14","close":389.8359},{"date":"2023-11-15","close":388.8607},{"date":"2023-11-16","close":394.3063},{"date":"2023-11-17","close":393.8138},{"date":"2023-11-20","close":394.1903},{"date":"2023-11-21","close":397.7049},{"date":"2023-11-22","close":397.4248},{"date":"2023-11-24","close":399.9352},{"date":"2023-11-27","close":398.5641},{"date":"2023-11-28","close":396.5655},{"date":"2023-11-29","close":397.2028},{"date":"2023-11-30","close":399.5007},{"date":"2023-12-01","close":398.7308},{"date":"2023-12-04","close":393.8301},{"date":"2023-12-05","close":391.2443},{"date":"2023-12-06","close":387.6995},{"date":"2023-12-07","close":386.0918},{"date":"2023-12-08","close":388.6293},{"date":"2023-12-11","close":395.3797},{"date":"2023-12-12","close":413.2776},{"date":"2023-12-13","close":395.864},{"date":"2023-12-14","close":396.8131},{"date":"2023-12-15","close":394.5468},{"date":"2023-12-18","close":396.2127},{"date":"2023-12-19","close":399.1084},{"date":"2023-12-20","close":393.559},{"date":"2023-12-21","close":396.2417},{"date":"2023-12-22","close":397.8009},{"date":"2023-12-26","close":397.0165},{"date":"2023-12-27","close":398.2561},{"date":"2023-12-28","close":396.8615},{"date":"2023-12-29","close":397.7719},{"date":"2024-01-02","close":396.6775},{"date":"2024-01-03","close":395.8349},{"date":"2024-01-04","close":395.7187},{"date":"2024-01-05","close":396.232},{"date":"2024-01-08","close":395.4282},{"date":"2024-01-09","close":393.8785},{"date":"2024-01-10","close":393.0941},{"date":"2024-01-11","close":393.1716},{"date":"2024-01-12","close":396.0384},{"date":"2024-01-16","close":393.8398},{"date":"2024-01-17","close":393.9367},{"date":"2024-01-18","close":395.002},{"date":"2024-01-19","close":394.5468},{"date":"2024-01-22","close":393.6655},{"date":"2024-01-23","close":395.0408},{"date":"2024-01-24","close":388.639},{"date":"2024-01-25","close":390.76},{"date":"2024-01-26","close":391.312},{"date":"2024-01-29","close":392.8326},{"date":"2024-01-30","close":395.002},{"date":"2024-01-31","close":392.0771},{"date":"2024-02-01","close":395.7768},{"date":"2024-02-02","close":394.266},{"date":"2024-02-05","close":388.0094},{"date":"2024-02-06","close":402.4691},{"date":"2024-02-07","close":403.6991},{"date":"2024-02-08","close":400.9583},{"date":"2024-02-09","close":406.2076},{"date":"2024-02-12","close":406.3916},{"date":"2024-02-13","close":403.1374},{"date":"2024-02-14","close":405.2197},{"date":"2024-02-15","close":415.1856},{"date":"2024-02-16","close":418.0329},{"date":"2024-02-20","close":422.2265},{"date":"2024-02-21","close":425.6162},{"date":"2024-02-22","close":432.9478},{"date":"2024-02-23","close":433.461},{"date":"2024-02-26","close":430.9236},{"date":"2024-02-27","close":430.788},{"date":"2024-02-28","close":436.9865},{"date":"2024-02-29","close":434.6814},{"date":"2024-03-01","close":435.0591},{"date":"2024-03-04","close":441.2478},{"date":"2024-03-05","close":446.439},{"date":"2024-03-06","close":449.0054},{"date":"2024-03-07","close":450.6325},{"date":"2024-03-08","close":447.9789},{"date":"2024-03-11","close":454.6906},{"date":"2024-03-12","close":456.6179},{"date":"2024-03-13","close":461.2901},{"date":"2024-03-14","close":460.3674},{"date":"2024-03-15","close":454.8209},{"date":"2024-03-18","close":452.7615},{"date":"2024-03-19","close":453.3638},{"date":"2024-03-20","close":453.4221},{"date":"2024-03-21","close":452.9461},{"date":"2024-03-22","close":454.8306},{"date":"2024-03-25","close":453.529},{"date":"2024-03-26","close":454.1603},{"date":"2024-03-27","close":452.8782},{"date":"2024-03-28","close":451.0228},{"date":"2024-04-01","close":450.1292},{"date":"2024-04-02","close":448.1281},{"date":"2024-04-03","close":449.2258},{"date":"2024-04-04","close":444.165},{"date":"2024-04-05","close":451.392},{"date":"2024-04-08","close":448.4488},{"date":"2024-04-09","close":444.8255},{"date":"2024-04-10","close":437.5888},{"date":"2024-04-11","close":440.027},{"date":"2024-04-12","close":434.597},{"date":"2024-04-15","close":432.0133},{"date":"2024-04-16","close":433.0138},{"date":"2024-04-17","close":433.9948},{"date":"2024-04-18","close":433.6451},{"date":"2024-04-19","close":433.5189},{"date":"2024-04-22","close":434.1697},{"date":"2024-04-23","close":432.3144},{"date":"2024-04-24","close":431.5956},{"date":"2024-04-25","close":431.1196},{"date":"2024-04-26","close":430.4882},{"date":"2024-04-29","close":432.3241},{"date":"2024-04-30","close":428.3318},{"date":"2024-05-01","close":429.9443},{"date":"2024-05-02","close":407.603},{"date":"2024-05-03","close":411.469},{"date":"2024-05-06","close":414.4025},{"date":"2024-05-07","close":417.6857},{"date":"2024-05-08","close":415.4612},{"date":"2024-05-09","close":417.5497},{"date":"2024-05-10","close":421.95},{"date":"2024-05-13","close":422.3288},{"date":"2024-05-14","close":419.7352},{"date":"2024-05-15","close":418.4822},{"date":"2024-05-16","close":417.3846},{"date":"2024-05-17","close":420.1335},{"date":"2024-05-20","close":420.221},{"date":"2024-05-21","close":422.5813},{"date":"2024-05-22","close":422.3385},{"date":"2024-05-23","close":419.9198},{"date":"2024-05-24","close":423.0962},{"date":"2024-05-28","close":417.608},{"date":"2024-05-29","close":413.9751},{"date":"2024-05-30","close":417.7925},{"date":"2024-05-31","close":423.0476},{"date":"2024-06-03","close":421.8917},{"date":"2024-06-04","close":420.1376},{"date":"2024-06-05","close":423.9771},{"date":"2024-06-06","close":422.7784},{"date":"2024-06-07","close":422.6323},{"date":"2024-06-10","close":420.9757},{"date":"2024-06-11","close":424.3669},{"date":"2024-06-12","close":423.0904},{"date":"2024-06-13","close":428.5767},{"date":"2024-06-14","close":425.7994},{"date":"2024-06-17","close":429.3854},{"date":"2024-06-18","close":428.791},{"date":"2024-06-20","close":431.3344},{"date":"2024-06-21","close":431.4513},{"date":"2024-06-24","close":431.8314},{"date":"2024-06-25","close":429.9117},{"date":"2024-06-26","close":427.2319},{"date":"2024-06-27","close":428.9859},{"date":"2024-06-28","close":427.6119},{"date":"2024-07-01","close":417.9937},{"date":"2024-07-02","close":419.1145},{"date":"2024-07-03","close":421.8917},{"date":"2024-07-05","close":424.6007},{"date":"2024-07-08","close":424.6202},{"date":"2024-07-09","close":420.1961},{"date":"2024-07-10","close":423.8504},{"date":"2024-07-11","close":423.792},{"date":"2024-07-12","close":429.4536},{"date":"2024-07-15","close":426.998},{"date":"2024-07-16","close":434.3553},{"date":"2024-07-17","close":437.8245},{"date":"2024-07-18","close":434.6574},{"date":"2024-07-19","close":433.4003},{"date":"2024-07-22","close":434.7159},{"date":"2024-07-23","close":435.9924},{"date":"2024-07-24","close":432.4355},{"date":"2024-07-25","close":431.7242},{"date":"2024-07-26","close":439.8709},{"date":"2024-07-29","close":438.4774},{"date":"2024-07-30","close":439.3446},{"date":"2024-07-31","close":441.927},{"date":"2024-08-01","close":441.7711},{"date":"2024-08-02","close":442.4142},{"date":"2024-08-05","close":432.1822},{"date":"2024-08-06","close":434.287},{"date":"2024-08-07","close":430.584},{"date":"2024-08-08","close":436.1191},{"date":"2024-08-09","close":435.6124},{"date":"2024-08-12","close":435.3785},{"date":"2024-08-13","close":438.224},{"date":"2024-08-14","close":439.6662},{"date":"2024-08-15","close":444.4996},{"date":"2024-08-16","close":445.1623},{"date":"2024-08-19","close":446.8774},{"date":"2024-08-20","close":446.3804},{"date":"2024-08-21","close":449.9665},{"date":"2024-08-22","close":449.9275},{"date":"2024-08-23","close":453.8547},{"date":"2024-08-26","close":456.5052},{"date":"2024-08-27","close":460.2862},{"date":"2024-08-28","close":460.7735},{"date":"2024-08-29","close":460.6663},{"date":"2024-08-30","close":466.0454},{"date":"2024-09-03","close":461.9526},{"date":"2024-09-04","close":461.4346},{"date":"2024-09-05","close":454.9744},{"date":"2024-09-06","close":446.5008},{"date":"2024-09-09","close":452.5896},{"date":"2024-09-10","close":453.2151},{"date":"2024-09-11","close":454.5736},{"date":"2024-09-12","close":456.7531},{"date":"2024-09-13","close":458.1898},{"date":"2024-09-16","close":464.1516},{"date":"2024-09-17","close":460.9753},{"date":"2024-09-18","close":456.4501},{"date":"2024-09-19","close":458.5416},{"date":"2024-09-20","close":461.2196},{"date":"2024-09-23","close":466.5461},{"date":"2024-09-24","close":468.491},{"date":"2024-09-25","close":466.2041},{"date":"2024-09-26","close":470.7682},{"date":"2024-09-27","close":468.6474},{"date":"2024-09-30","close":466.0574},{"date":"2024-10-01","close":464.2592},{"date":"2024-10-02","close":465.0606},{"date":"2024-10-03","close":459.1085},{"date":"2024-10-04","close":457.5741},{"date":"2024-10-07","close":452.746},{"date":"2024-10-08","close":458.8055},{"date":"2024-10-09","close":458.9326},{"date":"2024-10-10","close":458.7861},{"date":"2024-10-11","close":463.3013},{"date":"2024-10-14","close":466.7611},{"date":"2024-10-15","close":469.8202},{"date":"2024-10-16","close":473.0162},{"date":"2024-10-17","close":475.0491},{"date":"2024-10-18","close":475.4302},{"date":"2024-10-21","close":472.4102},{"date":"2024-10-22","close":471.0321},{"date":"2024-10-23","close":466.6145},{"date":"2024-10-24","close":463.7118},{"date":"2024-10-25","close":463.0277},{"date":"2024-10-28","close":465.2169},{"date":"2024-10-29","close":463.9073},{"date":"2024-10-30","close":462.6758},{"date":"2024-10-31","close":445.8166},{"date":"2024-11-01","close":446.9503},{"date":"2024-11-04","close":447.9375},{"date":"2024-11-05","close":444.5852},{"date":"2024-11-06","close":452.1498},{"date":"2024-11-07","close":454.9255},{"date":"2024-11-08","close":449.0711},{"date":"2024-11-11","close":446.1001},{"date":"2024-11-12","close":445.2693},{"date":"2024-11-13","close":445.9046},{"date":"2024-11-14","close":443.2169},{"date":"2024-11-15","close":438.9263},{"date":"2024-11-18","close":438.4083},{"date":"2024-11-19","close":434.0005},{"date":"2024-11-20","close":439.9427},{"date":"2024-11-21","close":444.7611},{"date":"2024-11-22","close":444.4777},{"date":"2024-11-25","close":445.367},{"date":"2024-11-26","close":446.2564},{"date":"2024-11-27","close":446.7646},{"date":"2024-11-29","close":450.547},{"date":"2024-12-02","close":449.2764},{"date":"2024-12-03","close":449.0999},{"date":"2024-12-04","close":450.4038},{"date":"2024-12-05","close":439.7478},{"date":"2024-12-06","close":440.5909},{"date":"2024-12-09","close":433.8659},{"date":"2024-12-10","close":436.052},{"date":"2024-12-11","close":431.8563},{"date":"2024-12-12","close":429.8663},{"date":"2024-12-13","close":426.7292},{"date":"2024-12-16","close":419.8671},{"date":"2024-12-17","close":421.7297},{"date":"2024-12-18","close":413.9558},{"date":"2024-12-19","close":411.3286},{"date":"2024-12-20","close":415.9557},{"date":"2024-12-23","close":414.0146},{"date":"2024-12-24","close":417.3869},{"date":"2024-12-26","close":415.9655},{"date":"2024-12-27","close":414.6519},{"date":"2024-12-30","close":409.4366},{"date":"2024-12-31","close":410.4267},{"date":"2025-01-02","close":406.0154},{"date":"2025-01-03","close":405.3585},{"date":"2025-01-06","close":404.7801},{"date":"2025-01-07","close":406.78},{"date":"2025-01-08","close":411.7404},{"date":"2025-01-10","close":405.9957},{"date":"2025-01-13","close":413.1324},{"date":"2025-01-14","close":418.877},{"date":"2025-01-15","close":419.5534},{"date":"2025-01-16","close":423.9746},{"date":"2025-01-17","close":427.4155},{"date":"2025-01-21","close":433.7483},{"date":"2025-01-22","close":433.8856},{"date":"2025-01-23","close":432.1504},{"date":"2025-01-24","close":430.6015},{"date":"2025-01-27","close":430.8368},{"date":"2025-01-28","close":426.9352},{"date":"2025-01-29","close":429.6898},{"date":"2025-01-30","close":437.5911},{"date":"2025-01-31","close":437.3362},{"date":"2025-02-03","close":445.2669},{"date":"2025-02-04","close":445.8453},{"date":"2025-02-05","close":444.767},{"date":"2025-02-06","close":451.6096},{"date":"2025-02-07","close":446.0904},{"date":"2025-02-10","close":451.786},{"date":"2025-02-11","close":451.6684},{"date":"2025-02-12","close":449.5313},{"date":"2025-02-13","close":451.9723},{"date":"2025-02-14","close":448.002},{"date":"2025-02-18","close":456.6582},{"date":"2025-02-19","close":452.9722},{"date":"2025-02-20","close":452.8055},{"date":"2025-02-21","close":448.9823},{"date":"2025-02-24","close":449.5019},{"date":"2025-02-25","close":458.2855},{"date":"2025-02-26","close":452.4624},{"date":"2025-02-27","close":451.2174},{"date":"2025-02-28","close":457.8541},{"date":"2025-03-03","close":453.1487},{"date":"2025-03-04","close":452.2664},{"date":"2025-03-05","close":459.0305},{"date":"2025-03-06","close":456.9817},{"date":"2025-03-07","close":459.5403},{"date":"2025-03-10","close":452.9624},{"date":"2025-03-11","close":445.1297},{"date":"2025-03-12","close":442.2868},{"date":"2025-03-13","close":445.8179},{"date":"2025-03-14","close":448.0211},{"date":"2025-03-17","close":452.7521},{"date":"2025-03-18","close":453.1455},{"date":"2025-03-19","close":452.2013},{"date":"2025-03-20","close":450.2341},{"date":"2025-03-21","close":450.8046},{"date":"2025-03-24","close":451.5521},{"date":"2025-03-25","close":449.9391},{"date":"2025-03-26","close":453.8537},{"date":"2025-03-27","close":457.0995},{"date":"2025-03-28","close":451.5718},{"date":"2025-03-31","close":457.9947},{"date":"2025-04-01","close":459.4208},{"date":"2025-04-02","close":462.0273},{"date":"2025-04-03","close":459.5486},{"date":"2025-04-04","close":430.7691},{"date":"2025-04-07","close":418.8677},{"date":"2025-04-08","close":406.5435},{"date":"2025-04-09","close":438.6476},{"date":"2025-04-10","close":424.7889},{"date":"2025-04-11","close":434.5755},{"date":"2025-04-14","close":438.7066},{"date":"2025-04-15","close":443.5655},{"date":"2025-04-16","close":440.6344},{"date":"2025-04-17","close":444.6966},{"date":"2025-04-21","close":436.5624},{"date":"2025-04-22","close":447.1457},{"date":"2025-04-23","close":440.8508},{"date":"2025-04-24","close":442.1491},{"date":"2025-04-25","close":441.0377},{"date":"2025-04-28","close":440.6443},{"date":"2025-04-29","close":443.1819},{"date":"2025-04-30","close":445.7884},{"date":"2025-05-01","close":440.6934},{"date":"2025-05-02","close":447.4801},{"date":"2025-05-05","close":445.0605},{"date":"2025-05-06","close":439.7098},{"date":"2025-05-07","close":442.277},{"date":"2025-05-08","close":445.7884},{"date":"2025-05-09","close":445.2277},{"date":"2025-05-12","close":446.9588},{"date":"2025-05-13","close":443.2704},{"date":"2025-05-14","close":438.6476},{"date":"2025-05-15","close":446.7621},{"date":"2025-05-16","close":450.2538},{"date":"2025-05-19","close":452.7718},{"date":"2025-05-20","close":452.2997},{"date":"2025-05-21","close":448.0211},{"date":"2025-05-22","close":451.4636},{"date":"2025-05-23","close":451.3653},{"date":"2025-05-27","close":460.2667},{"date":"2025-05-28","close":454.916},{"date":"2025-05-29","close":456.4602},{"date":"2025-05-30","close":459.9027},{"date":"2025-06-02","close":456.9422},{"date":"2025-06-03","close":464.0731},{"date":"2025-06-04","close":467.4773},{"date":"2025-06-05","close":464.0139},{"date":"2025-06-06","close":466.4314},{"date":"2025-06-09","close":465.8986},{"date":"2025-06-10","close":469.2435},{"date":"2025-06-11","close":462.3168},{"date":"2025-06-12","close":464.2803},{"date":"2025-06-13","close":459.7908},{"date":"2025-06-16","close":460.4025},{"date":"2025-06-17","close":454.7783},{"date":"2025-06-18","close":452.6075},{"date":"2025-06-20","close":449.8052},{"date":"2025-06-23","close":453.6436},{"date":"2025-06-24","close":457.0082},{"date":"2025-06-25","close":454.0876},{"date":"2025-06-26","close":458.291},{"date":"2025-06-27","close":457.6299},{"date":"2025-06-30","close":462.9482},{"date":"2025-07-01","close":470.4177},{"date":"2025-07-02","close":470.8322},{"date":"2025-07-03","close":469.2632},{"date":"2025-07-07","close":463.3528},{"date":"2025-07-08","close":463.7081},{"date":"2025-07-09","close":465.0105},{"date":"2025-07-10","close":464.0929},{"date":"2025-07-11","close":462.5832},{"date":"2025-07-14","close":462.5536},{"date":"2025-07-15","close":454.4427},{"date":"2025-07-16","close":453.5646},{"date":"2025-07-17","close":455.1631},{"date":"2025-07-18","close":458.8337},{"date":"2025-07-21","close":464.1817},{"date":"2025-07-22","close":465.7505},{"date":"2025-07-23","close":463.7475},{"date":"2025-07-24","close":465.2276},{"date":"2025-07-25","close":466.609},{"date":"2025-07-28","close":461.2511},{"date":"2025-07-29","close":465.2828},{"date":"2025-07-30","close":460.0725},{"date":"2025-07-31","close":454.1814},{"date":"2025-08-01","close":453.3426},{"date":"2025-08-04","close":461.2271},{"date":"2025-08-05","close":463.6349},{"date":"2025-08-06","close":465.2532},{"date":"2025-08-07","close":463.2303},{"date":"2025-08-08","close":466.1808},{"date":"2025-08-11","close":464.1677},{"date":"2025-08-12","close":466.9801},{"date":"2025-08-13","close":469.3484},{"date":"2025-08-14","close":471.322},{"date":"2025-08-15","close":473.7396},{"date":"2025-08-18","close":472.1904},{"date":"2025-08-19","close":473.5817},{"date":"2025-08-20","close":475.9895},{"date":"2025-08-21","close":474.3613},{"date":"2025-08-22","close":475.3086},{"date":"2025-08-25","close":471.5391},{"date":"2025-08-26","close":475.5553},{"date":"2025-08-27","close":476.3349},{"date":"2025-08-28","close":475.7823},{"date":"2025-08-29","close":471.9733},{"date":"2025-09-02","close":467.8781},{"date":"2025-09-03","close":465.5492},{"date":"2025-09-04","close":467.6314},{"date":"2025-09-05","close":464.7903},{"date":"2025-09-08","close":469.8488},{"date":"2025-09-09","close":468.6708},{"date":"2025-09-10","close":467.9383},{"date":"2025-09-11","close":478.7186},{"date":"2025-09-12","close":477.1842},{"date":"2025-09-15","close":471.9277},{"date":"2025-09-16","close":466.7206},{"date":"2025-09-17","close":475.0261},{"date":"2025-09-18","close":471.205},{"date":"2025-09-19","close":474.1847},{"date":"2025-09-22","close":472.9473},{"date":"2025-09-23","close":475.1053},{"date":"2025-09-24","close":469.3538},{"date":"2025-09-25","close":469.0074},{"date":"2025-09-26","close":469.631},{"date":"2025-09-29","close":471.6901},{"date":"2025-09-30","close":470.2151},{"date":"2025-10-01","close":462.1076},{"date":"2025-10-02","close":464.7507},{"date":"2025-10-03","close":462.0284},{"date":"2025-10-06","close":463.8301},{"date":"2025-10-07","close":465.6317},{"date":"2025-10-08","close":463.1173},{"date":"2025-10-09","close":453.5447},{"date":"2025-10-10","close":449.2484},{"date":"2025-10-13","close":452.04},{"date":"2025-10-14","close":454.6237},{"date":"2025-10-15","close":446.8726},{"date":"2025-10-16","close":439.7649},{"date":"2025-10-17","close":446.348},{"date":"2025-10-20","close":447.0112},{"date":"2025-10-21","close":445.5461},{"date":"2025-10-22","close":445.3877},{"date":"2025-10-23","close":445.5461},{"date":"2025-10-24","close":441.5072},{"date":"2025-10-27","close":440.3391},{"date":"2025-10-28","close":438.2603},{"date":"2025-10-29","close":427.6581},{"date":"2025-10-30","close":425.5793},{"date":"2025-10-31","close":414.0863},{"date":"2025-11-03","close":408.0279},{"date":"2025-11-04","close":413.7299},{"date":"2025-11-05","close":414.017},{"date":"2025-11-06","close":411.1363},{"date":"2025-11-07","close":416.274},{"date":"2025-11-10","close":416.4324},{"date":"2025-11-11","close":422.3521},{"date":"2025-11-12","close":424.6389},{"date":"2025-11-13","close":424.3221},{"date":"2025-11-14","close":419.125},{"date":"2025-11-17","close":413.6408},{"date":"2025-11-18","close":410.5423},{"date":"2025-11-19","close":409.0376},{"date":"2025-11-20","close":404.3949},{"date":"2025-11-21","close":408.5823},{"date":"2025-11-24","close":403.5633},{"date":"2025-11-25","close":403.7415},{"date":"2025-11-26","close":403.791},{"date":"2025-11-28","close":406.1866},{"date":"2025-12-01","close":403.0387},{"date":"2025-12-02","close":404.6721},{"date":"2025-12-03","close":406.5133},{"date":"2025-12-04","close":401.1282},{"date":"2025-12-05","close":396.9951},{"date":"2025-12-08","close":386.8707},{"date":"2025-12-09","close":387.8643},{"date":"2025-12-10","close":390.1495},{"date":"2025-12-11","close":400.701},{"date":"2025-12-12","close":413.5576},{"date":"2025-12-15","close":414.3028},{"date":"2025-12-16","close":420.7808},{"date":"2025-12-17","close":419.6183},{"date":"2025-12-18","close":416.2899},{"date":"2025-12-19","close":418.7142},{"date":"2025-12-22","close":420.7808},{"date":"2025-12-23","close":422.3605},{"date":"2025-12-24","close":422.1618},{"date":"2025-12-26","close":422.0327},{"date":"2025-12-29","close":423.7912},{"date":"2025-12-30","close":425.5995},{"date":"2025-12-31","close":423.6422},{"date":"2026-01-02","close":426.3447},{"date":"2026-01-05","close":430.309},{"date":"2026-01-06","close":434.3428},{"date":"2026-01-07","close":431.3423},{"date":"2026-01-08","close":436.8565},{"date":"2026-01-09","close":441.2182},{"date":"2026-01-12","close":440.7711},{"date":"2026-01-13","close":440.0458},{"date":"2026-01-14","close":437.1446},{"date":"2026-01-15","close":437.2042},{"date":"2026-01-16","close":436.1312},{"date":"2026-01-20","close":430.3587},{"date":"2026-01-21","close":436.5187},{"date":"2026-01-22","close":442.7682},{"date":"2026-01-23","close":448.6599},{"date":"2026-01-26","close":452.0976},{"date":"2026-01-27","close":450.1105},{"date":"2026-01-28","close":448.5904},{"date":"2026-01-29","close":452.0678},{"date":"2026-01-30","close":454.0251},{"date":"2026-02-02","close":457.1946},{"date":"2026-02-03","close":460.5826},{"date":"2026-02-04","close":470.2797},{"date":"2026-02-05","close":456.7276},{"date":"2026-02-06","close":445.3514},{"date":"2026-02-09","close":453.3992},{"date":"2026-02-10","close":457.5423},{"date":"2026-02-11","close":464.4972},{"date":"2026-02-12","close":469.8127},{"date":"2026-02-13","close":477.9003},{"date":"2026-02-17","close":479.1124},{"date":"2026-02-18","close":482.1527},{"date":"2026-02-19","close":486.9516},{"date":"2026-02-20","close":493.3103},{"date":"2026-02-23","close":494.9795},{"date":"2026-02-24","close":500.7521},{"date":"2026-02-25","close":504.9946},{"date":"2026-02-26","close":495.2975},{"date":"2026-02-27","close":504.8058},{"date":"2026-03-02","close":506.0577},{"date":"2026-03-03","close":498.447},{"date":"2026-03-04","close":495.9731},{"date":"2026-03-05","close":486.9019},{"date":"2026-03-06","close":481.6162},{"date":"2026-03-09","close":480.5034},{"date":"2026-03-10","close":474.86},{"date":"2026-03-11","close":480.0364},{"date":"2026-03-12","close":488.8686},{"date":"2026-03-13","close":492.3676},{"date":"2026-03-16","close":495.8466},{"date":"2026-03-17","close":492.4971},{"date":"2026-03-18","close":487.0344},{"date":"2026-03-19","close":488.2605},{"date":"2026-03-20","close":486.6157},{"date":"2026-03-23","close":476.5474},{"date":"2026-03-24","close":478.3318},{"date":"2026-03-25","close":490.7925},{"date":"2026-03-26","close":493.9326},{"date":"2026-03-27","close":489.5764},{"date":"2026-03-30","close":497.6908},{"date":"2026-03-31","close":494.2018},{"date":"2026-04-01","close":492.2778},{"date":"2026-04-02","close":501.0203},{"date":"2026-04-06","close":497.9001},{"date":"2026-04-07","close":493.0354},{"date":"2026-04-08","close":498.9069},{"date":"2026-04-09","close":501.7181},{"date":"2026-04-10","close":501.5685},{"date":"2026-04-13","close":507.2706},{"date":"2026-04-14","close":498.0795},{"date":"2026-04-15","close":496.3749},{"date":"2026-04-16","close":497.6509},{"date":"2026-04-17","close":490.6829},{"date":"2026-04-20","close":496.5843},{"date":"2026-04-21","close":493.2847},{"date":"2026-04-22","close":493.0654},{"date":"2026-04-23","close":506.4631},{"date":"2026-04-24","close":508.6961},{"date":"2026-04-27","close":509.1447},{"date":"2026-04-28","close":508.6861},{"date":"2026-04-29","close":503.1236},{"date":"2026-04-30","close":499.5649},{"date":"2026-05-01","close":506.3236},{"date":"2026-05-04","close":491.9987},{"date":"2026-05-05","close":498.7175},{"date":"2026-05-06","close":500.2926},{"date":"2026-05-07","close":492.2978},{"date":"2026-05-08","close":491.6099},{"date":"2026-05-11","close":502.8146},{"date":"2026-05-12","close":502.2863},{"date":"2026-05-13","close":511.6468},{"date":"2026-05-14","close":510.0418},{"date":"2026-05-15","close":504.5192},{"date":"2026-05-18","close":509.2543},{"date":"2026-05-19","close":504.4794},{"date":"2026-05-20","close":505.0376},{"date":"2026-05-21","close":512.8928},{"date":"2026-05-22","close":515.9532},{"date":"2026-05-26","close":513.3514},{"date":"2026-05-27","close":506.2737},{"date":"2026-05-28","close":500.4022},{"date":"2026-05-29","close":496.1257},{"date":"2026-06-01","close":495.8466},{"date":"2026-06-02","close":494.3513},{"date":"2026-06-03","close":505.9747},{"date":"2026-06-04","close":507.45},{"date":"2026-06-05","close":507.9},{"date":"2026-06-08","close":501.92},{"date":"2026-06-09","close":515.59},{"date":"2026-06-10","close":509.16},{"date":"2026-06-11","close":515.44},{"date":"2026-06-12","close":523.57},{"date":"2026-06-15","close":521.48},{"date":"2026-06-16","close":518.17},{"date":"2026-06-17","close":515.85},{"date":"2026-06-18","close":512.15},{"date":"2026-06-22","close":516.71},{"date":"2026-06-23","close":512.26},{"date":"2026-06-24","close":515.73},{"date":"2026-06-25","close":522.28},{"date":"2026-06-26","close":519.62},{"date":"2026-06-29","close":511.06},{"date":"2026-06-30","close":518.94},{"date":"2026-07-01","close":533.55},{"date":"2026-07-02","close":546.64},{"date":"2026-07-06","close":540.52},{"date":"2026-07-07","close":538.23},{"date":"2026-07-08","close":527.67},{"date":"2026-07-09","close":525.56},{"date":"2026-07-10","close":529.79},{"date":"2026-07-13","close":524.06},{"date":"2026-07-14","close":522.54},{"date":"2026-07-15","close":514.15},{"date":"2026-07-16","close":520.74},{"date":"2026-07-17","close":513.22},{"date":"2026-07-20","close":512.05},{"date":"2026-07-21","close":505.03},{"date":"2026-07-22","close":508.67},{"date":"2026-07-23","close":506.32},{"date":"2026-07-24","close":512.28},{"date":"2026-07-27","close":507.02},{"date":"2026-07-28","close":511.18},{"date":"2026-07-29","close":511.17},{"date":"2026-07-30","close":508.64},{"date":"2026-07-31","close":478.38},{"date":"2026-08-03","close":480.46},{"date":"2026-08-04","close":484.64},{"date":"2026-08-05","close":491.05},{"date":"2026-08-06","close":490.11},{"date":"2026-08-07","close":489.98},{"date":"2026-08-10","close":492.46},{"date":"2026-08-11","close":490.53},{"date":"2026-08-12","close":479.43},{"date":"2026-08-13","close":478.2},{"date":"2026-08-14","close":482.74},{"date":"2026-08-17","close":474.33},{"date":"2026-08-18","close":478.705},{"date":"2026-08-19","close":481.13},{"date":"2026-08-20","close":481.29},{"date":"2026-08-21","close":487.57},{"date":"2026-08-24","close":490.03},{"date":"2026-08-25","close":487.2},{"date":"2026-08-26","close":490.33},{"date":"2026-08-27","close":485.35},{"date":"2026-08-28","close":489.51},{"date":"2026-08-31","close":489.58},{"date":"2026-09-01","close":486.76},{"date":"2026-09-02","close":487.45},{"date":"2026-09-03","close":482.19},{"date":"2026-09-04","close":477.57},{"date":"2026-09-08","close":468.38},{"date":"2026-09-09","close":466.65},{"date":"2026-09-10","close":461.62},{"date":"2026-09-11","close":466.22},{"date":"2026-09-14","close":464.41},{"date":"2026-09-15","close":462.96},{"date":"2026-09-16","close":462.09},{"date":"2026-09-17","close":458.48},{"date":"2026-09-18","close":460.4},{"date":"2026-09-21","close":457.5},{"date":"2026-09-22","close":464.91},{"date":"2026-09-23","close":469.72},{"date":"2026-09-24","close":468.14},{"date":"2026-09-25","close":469.89},{"date":"2026-09-28","close":472.04},{"date":"2026-09-29","close":473.37},{"date":"2026-09-30","close":474.65},{"date":"2026-10-01","close":469.45},{"date":"2026-10-02","close":479.48},{"date":"2026-10-05","close":482.38},{"date":"2026-10-06","close":489.95},{"date":"2026-10-07","close":483.98},{"date":"2026-10-08","close":481.7},{"date":"2026-10-09","close":483.73},{"date":"2026-10-12","close":487.35},{"date":"2026-10-13","close":492.11},{"date":"2026-10-14","close":492.7},{"date":"2026-10-15","close":493.22},{"date":"2026-10-16","close":498.43},{"date":"2026-10-19","close":503.44},{"date":"2026-10-20","close":501.89},{"date":"2026-10-21","close":500.57},{"date":"2026-10-22","close":510.36}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":510.36,"low_30d":454.19,"support":459.86,"high_30d":510.84,"change_1d":2.0,"change_7d":2.4,"change_30d":9.5,"resistance":505.17,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.01,"per":31.54,"quarter":"2024-Q2"},{"pbr":5.32,"per":32.86,"quarter":"2024-Q3"},{"pbr":4.82,"per":27.58,"quarter":"2024-Q4"},{"pbr":5.38,"per":29.77,"quarter":"2025-Q1"},{"pbr":5.37,"per":29.02,"quarter":"2025-Q2"},{"pbr":5.44,"per":28.99,"quarter":"2025-Q3"},{"pbr":4.95,"per":25.75,"quarter":"2025-Q4"},{"pbr":5.73,"per":29.36,"quarter":"2026-Q1"},{"pbr":5.94,"per":30.1,"quarter":"2026-Q2"},{"pbr":6.12,"per":29.6,"quarter":"현재"}],"timeline":[{"close":427.6119,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":466.0574,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":410.4267,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":457.9947,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":462.9482,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":470.2151,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":423.6422,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":494.2018,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":518.94,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.33,"pbr_5y_low":4.82,"per_5y_avg":29.44,"per_5y_low":25.75,"current_pbr":6.12,"current_per":29.6,"pbr_5y_high":5.94,"per_5y_high":32.86,"pbr_5y_median":5.37,"per_5y_median":29.36,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 79 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Specialty Chemicals"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +5.8%"},"momentum":{"grade":"B","reason":"RSI 79"},"valuation":{"grade":"C","reason":"PER 29.6x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.18,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.75,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.65,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.51,"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":48.49,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":20.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.01,"per":31.54,"close":427.6119,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.32,"per":32.86,"close":466.0574,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.82,"per":27.58,"close":410.4267,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.38,"per":29.77,"close":457.9947,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.37,"per":29.02,"close":462.9482,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.44,"per":28.99,"close":470.2151,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.95,"per":25.75,"close":423.6422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.73,"per":29.36,"close":494.2018,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.94,"per":30.1,"close":518.94,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"29.6배"},{"label":"PBR","value":"6.1배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.5,"pbr":5.92,"per":33.87,"roa":0.021822544680754733,"roe":0.04933343568485965,"revenue":9289000000.0,"market_cap":228191502336.0,"net_income":1928000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":88349000000.0,"total_equity":39081000000.0,"profit_margin":0.20755732586930778,"dividend_yield":1.18,"fiscal_quarter":"Q2","operating_income":2554000000.0,"operating_margin":0.27494886424803533},{"eps":4.33,"pbr":null,"per":null,"roa":0.02151422116665701,"roe":0.048151221282995385,"revenue":8781000000.0,"market_cap":null,"net_income":1857000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.48491060243708006,"total_assets":86315000000.0,"total_equity":38566000000.0,"profit_margin":0.21147933037239494,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3264000000.0,"operating_margin":0.371711650153741},{"eps":4.2,"pbr":null,"per":null,"roa":0.01811857124756672,"roe":0.04112955941953197,"revenue":8764000000.0,"market_cap":null,"net_income":1573000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4811729803742583,"total_assets":86817000000.0,"total_equity":38245000000.0,"profit_margin":0.17948425376540392,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2018000000.0,"operating_margin":0.23026015518028298},{"eps":4.21,"pbr":null,"per":null,"roa":0.02243205842336004,"roe":0.04995338719701678,"revenue":8615000000.0,"market_cap":null,"net_income":1929000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3801508995937319,"total_assets":85993000000.0,"total_equity":38616000000.0,"profit_margin":0.22391178177597215,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2342000000.0,"operating_margin":0.2718514219384794},{"eps":4.09,"pbr":null,"per":null,"roa":0.020516275935779177,"roe":0.04585226535116189,"revenue":8495000000.0,"market_cap":null,"net_income":1766000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.49311359623307827,"total_assets":86078000000.0,"total_equity":38515000000.0,"profit_margin":0.20788699234844027,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2354000000.0,"operating_margin":0.27710417892878164},{"eps":3.95,"pbr":null,"per":null,"roa":0.020228767653317856,"roe":0.04398927219183845,"revenue":8112000000.0,"market_cap":null,"net_income":1673000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3753698224852071,"total_assets":82704000000.0,"total_equity":38032000000.0,"profit_margin":0.20623767258382644,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2221000000.0,"operating_margin":0.27379191321499013},{"eps":3.97,"pbr":null,"per":null,"roa":0.02152295157647822,"roe":0.04528509923343484,"revenue":8282000000.0,"market_cap":null,"net_income":1725000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.36814779038879497,"total_assets":80147000000.0,"total_equity":38092000000.0,"profit_margin":0.20828302342429364,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2196000000.0,"operating_margin":0.26515334460275297},{"eps":3.94,"pbr":null,"per":null,"roa":0.01877740895985269,"roe":0.03956806984402522,"revenue":8356000000.0,"market_cap":null,"net_income":1550000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3638104356151269,"total_assets":82546000000.0,"total_equity":39173000000.0,"profit_margin":0.1854954523695548,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2180000000.0,"operating_margin":0.26089037817137384},{"eps":3.5240618180675742,"pbr":null,"per":null,"roa":0.02073178333229446,"roe":0.043557976898294874,"revenue":8267000000.0,"market_cap":null,"net_income":1663000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3699044393371235,"total_assets":80215000000.0,"total_equity":38179000000.0,"profit_margin":0.20116124349824605,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2182000000.0,"operating_margin":0.2639409701221725},{"eps":3.447774250147891,"pbr":null,"per":null,"roa":0.02024966706908783,"roe":0.04190167143114682,"revenue":8100000000.0,"market_cap":null,"net_income":1627000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.36234567901234566,"total_assets":80347000000.0,"total_equity":38829000000.0,"profit_margin":0.2008641975308642,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2037000000.0,"operating_margin":0.2514814814814815},{"eps":3.2697699250019645,"pbr":null,"per":null,"roa":0.019093935231589757,"roe":0.038846928499496475,"revenue":8302000000.0,"market_cap":null,"net_income":1543000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.35196338231751384,"total_assets":80811000000.0,"total_equity":39720000000.0,"profit_margin":0.18585882919778365,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2051000000.0,"operating_margin":0.24704890387858347},{"eps":3.316390105397326,"pbr":null,"per":null,"roa":0.02010870263533221,"roe":0.04023343102473135,"revenue":8155000000.0,"market_cap":null,"net_income":1565000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.35340282035561005,"total_assets":77827000000.0,"total_equity":38898000000.0,"profit_margin":0.19190680564071122,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2038000000.0,"operating_margin":0.2499080318822808}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":13.558,"per":31.54,"date":"2024-06","close":427.61,"source":"reported"},{"eps":13.558,"per":32.6,"date":"2024-07","close":441.93,"source":"reported"},{"eps":13.558,"per":34.37,"date":"2024-08","close":466.05,"source":"reported"},{"eps":14.1816,"per":32.86,"date":"2024-09","close":466.06,"source":"reported"},{"eps":14.1816,"per":31.44,"date":"2024-10","close":445.82,"source":"reported"},{"eps":14.1816,"per":31.77,"date":"2024-11","close":450.55,"source":"reported"},{"eps":14.8818,"per":27.58,"date":"2024-12","close":410.43,"source":"reported"},{"eps":14.8818,"per":29.39,"date":"2025-01","close":437.34,"source":"reported"},{"eps":14.8818,"per":30.77,"date":"2025-02","close":457.85,"source":"reported"},{"eps":15.3841,"per":29.77,"date":"2025-03","close":457.99,"source":"reported"},{"eps":15.3841,"per":28.98,"date":"2025-04","close":445.79,"source":"reported"},{"eps":15.3841,"per":29.89,"date":"2025-05","close":459.9,"source":"reported"},{"eps":15.95,"per":29.02,"date":"2025-06","close":462.95,"source":"reported"},{"eps":15.95,"per":28.48,"date":"2025-07","close":454.18,"source":"reported"},{"eps":15.95,"per":29.59,"date":"2025-08","close":471.97,"source":"reported"},{"eps":16.22,"per":28.99,"date":"2025-09","close":470.22,"source":"reported"},{"eps":16.22,"per":25.53,"date":"2025-10","close":414.09,"source":"reported"},{"eps":16.22,"per":25.04,"date":"2025-11","close":406.19,"source":"reported"},{"eps":16.45,"per":25.75,"date":"2025-12","close":423.64,"source":"reported"},{"eps":16.45,"per":27.6,"date":"2026-01","close":454.03,"source":"reported"},{"eps":16.45,"per":30.69,"date":"2026-02","close":504.81,"source":"reported"},{"eps":16.83,"per":29.36,"date":"2026-03","close":494.2,"source":"reported"},{"eps":16.83,"per":29.68,"date":"2026-04","close":499.56,"source":"reported"},{"eps":16.83,"per":29.48,"date":"2026-05","close":496.13,"source":"reported"},{"eps":17.24,"per":30.1,"date":"2026-06","close":518.94,"source":"reported"},{"eps":17.24,"per":27.75,"date":"2026-07","close":478.38,"source":"reported"},{"eps":17.24,"per":28.4,"date":"2026-08","close":489.58,"source":"reported"},{"eps":17.24,"per":27.53,"date":"2026-09","close":474.65,"source":"reported"},{"eps":17.24,"per":29.6,"date":"2026-10","close":510.36,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.43,"std":2.1,"count":29,"current":29.6,"lower_1sd":27.33,"upper_1sd":31.54},"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":"Linde plc","phase":"above-fold","symbol_resolved":true}