{"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":"2026-10-23T10:01:52.915262+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.5,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":12.5,"direction":"higher_better","percentile":78}],"summary":"매출 +10.5%","percentile":77},"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":97.0,"direction":null,"percentile":97},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.2,"direction":"higher_better","percentile":81}],"summary":"RSI 97","percentile":83},"valuation":{"grade":"C","metrics":[],"summary":"PER 33.69x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":78.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":59.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":46.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 78.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.06,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.38,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":95.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.1x, 순차입금비율 2.4x","percentile":53}},"signals":[],"summary":"Mastercard Incorporated(MA)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 5549.45억. 현재가 $632.75, 전일 대비 +1.6%, 30일 +11.2%. PER 33.7배 / ROE 78.2%. 기술적 시그널: RSI 97(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.66,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.66%","value_pct":0.66},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.38,"direction":"lower_better","percentile":null}],"summary":"배당성향 22%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.66},"catalysts":["ROE 78.2% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":15.315130736579704,"grade":"B","trend":"상승","atr_14":10.44959285714285,"rsi_14":96.98774080560429,"sma_20":587.3705000000001,"sma_60":578.5308333333334,"comment":"상승 추세, RSI 97","analysis":"RSI(14) 97.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(15.32)가 시그널선(10.10)을 상회합니다(골든크로스). 현재가가 SMA20(587)과 SMA60(579) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 534~641 (현재 위치 93%).","bb_lower":533.9957443658991,"bb_upper":640.7452556341011,"macd_signal":10.1036800843908},"change_pct":1.7,"chart_data":[{"date":"2024-10-23","open":507.24,"high":509.28,"low":506.49,"close":508.3,"volume":1759700,"rsi_14":74.67,"sma_20":507.1,"sma_60":496.41,"sma_120":462.47},{"date":"2024-10-24","open":506.49,"high":507.92,"low":504.08,"close":505.22,"volume":1911900,"rsi_14":60.05,"sma_20":508.35,"sma_60":497.05,"sma_120":463.03},{"date":"2024-10-25","open":507.09,"high":509.29,"low":500.28,"close":502.0,"volume":1582200,"rsi_14":24.76,"sma_20":508.86,"sma_60":497.53,"sma_120":463.52},{"date":"2024-10-28","open":502.04,"high":505.46,"low":500.79,"close":502.84,"volume":2186400,"rsi_14":29.94,"sma_20":509.01,"sma_60":497.9,"sma_120":463.99},{"date":"2024-10-29","open":502.18,"high":505.99,"low":500.36,"close":500.93,"volume":2066300,"rsi_14":11.84,"sma_20":508.92,"sma_60":498.1,"sma_120":464.43},{"date":"2024-10-30","open":507.1,"high":510.99,"low":501.64,"close":508.26,"volume":3121000,"rsi_14":46.57,"sma_20":508.88,"sma_60":498.75,"sma_120":464.92},{"date":"2024-10-31","open":515.74,"high":522.32,"low":493.76,"close":494.31,"volume":5523300,"rsi_14":28.59,"sma_20":507.47,"sma_60":498.99,"sma_120":465.28},{"date":"2024-11-01","open":495.15,"high":505.16,"low":493.26,"close":502.71,"volume":3753700,"rsi_14":42.78,"sma_20":506.65,"sma_60":499.52,"sma_120":465.71},{"date":"2024-11-04","open":503.76,"high":504.61,"low":497.72,"close":500.24,"volume":2165100,"rsi_14":43.46,"sma_20":505.71,"sma_60":499.82,"sma_120":466.15},{"date":"2024-11-05","open":500.24,"high":502.78,"low":498.29,"close":500.22,"volume":2132900,"rsi_14":47.45,"sma_20":504.97,"sma_60":500.44,"sma_120":466.55},{"date":"2024-11-06","open":515.36,"high":517.47,"low":510.49,"close":515.62,"volume":3673700,"rsi_14":62.91,"sma_20":505.7,"sma_60":501.52,"sma_120":467.08},{"date":"2024-11-07","open":518.45,"high":518.49,"low":511.13,"close":512.41,"volume":2382300,"rsi_14":61.3,"sma_20":506.43,"sma_60":502.42,"sma_120":467.57},{"date":"2024-11-08","open":514.84,"high":523.25,"low":514.04,"close":519.22,"volume":2215600,"rsi_14":60.89,"sma_20":508.16,"sma_60":503.47,"sma_120":468.12},{"date":"2024-11-11","open":523.26,"high":528.39,"low":522.94,"close":524.52,"volume":2213400,"rsi_14":86.28,"sma_20":510.33,"sma_60":504.7,"sma_120":468.72},{"date":"2024-11-12","open":523.51,"high":525.29,"low":521.73,"close":523.58,"volume":2577600,"rsi_14":80.54,"sma_20":512.61,"sma_60":505.81,"sma_120":469.33},{"date":"2024-11-13","open":524.41,"high":524.89,"low":510.96,"close":516.37,"volume":2681500,"rsi_14":70.73,"sma_20":513.43,"sma_60":506.7,"sma_120":469.93},{"date":"2024-11-14","open":515.12,"high":516.84,"low":512.18,"close":514.9,"volume":2480400,"rsi_14":68.2,"sma_20":515.49,"sma_60":507.57,"sma_120":470.51},{"date":"2024-11-15","open":513.05,"high":517.86,"low":512.53,"close":516.38,"volume":2408100,"rsi_14":51.42,"sma_20":516.87,"sma_60":508.39,"sma_120":471.16},{"date":"2024-11-18","open":513.11,"high":517.96,"low":511.54,"close":516.12,"volume":2493400,"rsi_14":57.91,"sma_20":518.46,"sma_60":509.42,"sma_120":471.82},{"date":"2024-11-19","open":513.3,"high":517.13,"low":511.3,"close":513.97,"volume":2716000,"rsi_14":36.05,"sma_20":519.85,"sma_60":510.18,"sma_120":472.47},{"date":"2024-11-20","open":516.02,"high":516.98,"low":505.6,"close":507.12,"volume":2409400,"rsi_14":7.25,"sma_20":518.99,"sma_60":510.6,"sma_120":473.03},{"date":"2024-11-21","open":507.81,"high":514.62,"low":506.17,"close":509.66,"volume":3077300,"rsi_14":18.27,"sma_20":518.71,"sma_60":511.16,"sma_120":473.63},{"date":"2024-11-22","open":511.47,"high":516.2,"low":510.73,"close":515.36,"volume":3130400,"rsi_14":47.53,"sma_20":518.33,"sma_60":511.78,"sma_120":474.27},{"date":"2024-11-25","open":516.13,"high":522.67,"low":515.52,"close":521.04,"volume":4503900,"rsi_14":62.45,"sma_20":517.98,"sma_60":512.44,"sma_120":474.95},{"date":"2024-11-26","open":522.32,"high":525.04,"low":519.51,"close":522.9,"volume":2326800,"rsi_14":63.03,"sma_20":517.91,"sma_60":513.15,"sma_120":475.62},{"date":"2024-11-27","open":523.46,"high":527.98,"low":521.02,"close":526.76,"volume":2086300,"rsi_14":68.58,"sma_20":518.95,"sma_60":513.75,"sma_120":476.31},{"date":"2024-11-29","open":527.38,"high":530.11,"low":524.43,"close":527.31,"volume":1760600,"rsi_14":74.67,"sma_20":520.2,"sma_60":514.39,"sma_120":477.02},{"date":"2024-12-02","open":527.3,"high":529.17,"low":520.67,"close":525.75,"volume":2355100,"rsi_14":92.81,"sma_20":521.14,"sma_60":514.89,"sma_120":477.71},{"date":"2024-12-03","open":529.02,"high":529.17,"low":520.4,"close":520.62,"volume":2319400,"rsi_14":72.52,"sma_20":521.59,"sma_60":515.26,"sma_120":478.41},{"date":"2024-12-04","open":518.11,"high":520.72,"low":512.7,"close":515.63,"volume":2630000,"rsi_14":50.59,"sma_20":521.76,"sma_60":515.52,"sma_120":479.05},{"date":"2024-12-05","open":519.06,"high":521.9,"low":516.65,"close":519.23,"volume":2538600,"rsi_14":45.8,"sma_20":522.98,"sma_60":515.89,"sma_120":479.72},{"date":"2024-12-06","open":517.4,"high":525.39,"low":516.98,"close":522.99,"volume":2122700,"rsi_14":50.19,"sma_20":524.32,"sma_60":516.49,"sma_120":480.4},{"date":"2024-12-09","open":523.43,"high":525.97,"low":516.37,"close":517.3,"volume":2942000,"rsi_14":31.28,"sma_20":524.51,"sma_60":517.0,"sma_120":481.01},{"date":"2024-12-10","open":516.99,"high":524.06,"low":514.72,"close":523.42,"volume":2003200,"rsi_14":43.7,"sma_20":524.75,"sma_60":517.69,"sma_120":481.66},{"date":"2024-12-11","open":523.6,"high":530.23,"low":521.7,"close":528.8,"volume":2181100,"rsi_14":54.41,"sma_20":525.34,"sma_60":518.62,"sma_120":482.33},{"date":"2024-12-12","open":530.62,"high":531.08,"low":526.35,"close":526.78,"volume":1860400,"rsi_14":59.77,"sma_20":525.35,"sma_60":519.24,"sma_120":482.96},{"date":"2024-12-13","open":528.53,"high":529.03,"low":523.32,"close":523.41,"volume":1608200,"rsi_14":62.99,"sma_20":524.95,"sma_60":520.22,"sma_120":483.58},{"date":"2024-12-16","open":526.38,"high":529.35,"low":523.41,"close":524.71,"volume":2923000,"rsi_14":59.91,"sma_20":524.85,"sma_60":520.95,"sma_120":484.24},{"date":"2024-12-17","open":523.81,"high":526.16,"low":519.32,"close":525.4,"volume":4055800,"rsi_14":54.91,"sma_20":525.33,"sma_60":521.8,"sma_120":484.98},{"date":"2024-12-18","open":524.72,"high":531.45,"low":514.22,"close":514.47,"volume":3190300,"rsi_14":45.26,"sma_20":525.21,"sma_60":522.27,"sma_120":485.64},{"date":"2024-12-19","open":518.62,"high":523.63,"low":516.68,"close":517.75,"volume":3050500,"rsi_14":39.49,"sma_20":525.07,"sma_60":522.34,"sma_120":486.36},{"date":"2024-12-20","open":517.35,"high":526.46,"low":513.93,"close":522.45,"volume":7317100,"rsi_14":37.92,"sma_20":525.01,"sma_60":522.68,"sma_120":487.06},{"date":"2024-12-23","open":520.27,"high":523.81,"low":515.62,"close":523.37,"volume":2270300,"rsi_14":43.23,"sma_20":525.62,"sma_60":522.82,"sma_120":487.74},{"date":"2024-12-24","open":523.68,"high":530.08,"low":522.25,"close":530.05,"volume":955000,"rsi_14":61.65,"sma_20":526.29,"sma_60":523.01,"sma_120":488.47},{"date":"2024-12-26","open":527.99,"high":532.02,"low":527.29,"close":530.49,"volume":1109600,"rsi_14":60.45,"sma_20":526.46,"sma_60":523.24,"sma_120":489.22},{"date":"2024-12-27","open":527.97,"high":531.88,"low":525.19,"close":526.58,"volume":1541800,"rsi_14":51.91,"sma_20":526.44,"sma_60":523.58,"sma_120":489.95},{"date":"2024-12-30","open":521.43,"high":522.99,"low":515.82,"close":520.0,"volume":2101600,"rsi_14":60.43,"sma_20":526.09,"sma_60":523.75,"sma_120":490.72},{"date":"2024-12-31","open":522.09,"high":523.6,"low":520.01,"close":521.01,"volume":1942600,"rsi_14":56.72,"sma_20":525.72,"sma_60":523.9,"sma_120":491.47},{"date":"2025-01-02","open":523.6,"high":524.95,"low":512.19,"close":516.88,"volume":2818800,"rsi_14":38.23,"sma_20":524.87,"sma_60":523.93,"sma_120":492.16},{"date":"2025-01-03","open":517.01,"high":518.92,"low":512.21,"close":515.85,"volume":1627500,"rsi_14":34.18,"sma_20":525.0,"sma_60":523.99,"sma_120":492.8},{"date":"2025-01-06","open":515.47,"high":515.85,"low":505.61,"close":506.52,"volume":2920800,"rsi_14":5.47,"sma_20":524.44,"sma_60":523.98,"sma_120":493.38},{"date":"2025-01-07","open":508.25,"high":510.87,"low":505.68,"close":506.0,"volume":2211800,"rsi_14":3.81,"sma_20":523.05,"sma_60":523.91,"sma_120":493.88},{"date":"2025-01-08","open":506.63,"high":511.98,"low":506.13,"close":510.94,"volume":2456700,"rsi_14":21.62,"sma_20":521.6,"sma_60":523.78,"sma_120":494.45},{"date":"2025-01-10","open":507.46,"high":509.08,"low":498.78,"close":500.07,"volume":2815500,"rsi_14":18.71,"sma_20":519.47,"sma_60":523.35,"sma_120":494.96},{"date":"2025-01-13","open":496.44,"high":501.54,"low":495.37,"close":500.31,"volume":2885500,"rsi_14":16.69,"sma_20":516.45,"sma_60":522.62,"sma_120":495.45},{"date":"2025-01-14","open":502.45,"high":504.75,"low":499.62,"close":504.38,"volume":2704800,"rsi_14":29.85,"sma_20":513.81,"sma_60":521.87,"sma_120":496.01},{"date":"2025-01-15","open":510.87,"high":519.0,"low":509.05,"close":517.59,"volume":3024800,"rsi_14":52.02,"sma_20":512.58,"sma_60":521.33,"sma_120":496.77},{"date":"2025-01-16","open":518.85,"high":522.32,"low":515.98,"close":518.38,"volume":3275600,"rsi_14":67.11,"sma_20":512.33,"sma_60":521.05,"sma_120":497.56},{"date":"2025-01-17","open":519.8,"high":523.32,"low":516.26,"close":519.92,"volume":2374800,"rsi_14":69.52,"sma_20":512.35,"sma_60":520.91,"sma_120":498.28},{"date":"2025-01-21","open":522.85,"high":525.15,"low":522.11,"close":523.25,"volume":2706900,"rsi_14":68.07,"sma_20":513.24,"sma_60":521.15,"sma_120":499.01},{"date":"2025-01-22","open":523.19,"high":525.47,"low":520.88,"close":522.38,"volume":2037600,"rsi_14":96.37,"sma_20":514.84,"sma_60":521.26,"sma_120":499.69},{"date":"2025-01-23","open":524.23,"high":529.48,"low":523.86,"close":529.35,"volume":2196500,"rsi_14":97.17,"sma_20":517.18,"sma_60":521.47,"sma_120":500.28},{"date":"2025-01-24","open":528.14,"high":531.18,"low":527.3,"close":528.63,"volume":2472900,"rsi_14":94.19,"sma_20":518.96,"sma_60":521.85,"sma_120":500.88},{"date":"2025-01-27","open":528.72,"high":543.0,"low":526.82,"close":542.65,"volume":3074600,"rsi_14":94.35,"sma_20":523.24,"sma_60":522.5,"sma_120":501.6},{"date":"2025-01-28","open":541.56,"high":546.53,"low":537.72,"close":542.37,"volume":2727800,"rsi_14":93.25,"sma_20":527.47,"sma_60":522.95,"sma_120":502.49},{"date":"2025-01-29","open":542.02,"high":545.6,"low":541.52,"close":543.8,"volume":2549000,"rsi_14":93.22,"sma_20":531.43,"sma_60":523.52,"sma_120":503.33},{"date":"2025-01-30","open":549.95,"high":571.69,"low":549.48,"close":560.86,"volume":6005200,"rsi_14":95.47,"sma_20":535.77,"sma_60":524.78,"sma_120":504.31},{"date":"2025-01-31","open":558.69,"high":560.39,"low":549.59,"close":550.37,"volume":4505100,"rsi_14":77.46,"sma_20":538.99,"sma_60":525.63,"sma_120":505.15},{"date":"2025-02-03","open":547.61,"high":559.85,"low":546.05,"close":558.81,"volume":3195500,"rsi_14":78.09,"sma_20":542.9,"sma_60":526.75,"sma_120":506.05},{"date":"2025-02-04","open":565.68,"high":566.79,"low":552.5,"close":554.02,"volume":2638900,"rsi_14":72.47,"sma_20":545.99,"sma_60":528.08,"sma_120":506.92},{"date":"2025-02-05","open":556.24,"high":561.71,"low":554.7,"close":561.13,"volume":2404700,"rsi_14":68.63,"sma_20":549.88,"sma_60":529.53,"sma_120":507.81},{"date":"2025-02-06","open":560.97,"high":564.56,"low":559.4,"close":561.99,"volume":1738400,"rsi_14":69.55,"sma_20":553.16,"sma_60":530.86,"sma_120":508.71},{"date":"2025-02-07","open":562.89,"high":564.86,"low":556.66,"close":557.62,"volume":2008300,"rsi_14":63.01,"sma_20":556.08,"sma_60":532.0,"sma_120":509.5},{"date":"2025-02-10","open":560.1,"high":562.1,"low":555.89,"close":560.34,"volume":2357700,"rsi_14":49.34,"sma_20":557.86,"sma_60":533.02,"sma_120":510.32},{"date":"2025-02-11","open":559.84,"high":561.27,"low":554.13,"close":559.56,"volume":1847800,"rsi_14":65.79,"sma_20":559.58,"sma_60":533.99,"sma_120":511.14},{"date":"2025-02-12","open":556.89,"high":559.61,"low":554.34,"close":559.46,"volume":1722200,"rsi_14":51.55,"sma_20":561.16,"sma_60":535.09,"sma_120":511.94},{"date":"2025-02-13","open":560.45,"high":562.22,"low":556.36,"close":561.15,"volume":1709500,"rsi_14":70.22,"sma_20":561.19,"sma_60":536.47,"sma_120":512.77},{"date":"2025-02-14","open":560.86,"high":564.06,"low":558.99,"close":559.62,"volume":1927400,"rsi_14":43.71,"sma_20":562.11,"sma_60":537.77,"sma_120":513.57},{"date":"2025-02-18","open":559.76,"high":563.45,"low":556.41,"close":563.43,"volume":2064100,"rsi_14":54.79,"sma_20":562.58,"sma_60":539.33,"sma_120":514.43},{"date":"2025-02-19","open":562.32,"high":565.5,"low":561.49,"close":563.32,"volume":2459100,"rsi_14":76.5,"sma_20":563.51,"sma_60":540.92,"sma_120":515.27},{"date":"2025-02-20","open":562.98,"high":563.32,"low":553.95,"close":558.15,"volume":2181900,"rsi_14":41.71,"sma_20":563.21,"sma_60":542.64,"sma_120":516.02},{"date":"2025-02-21","open":556.32,"high":559.66,"low":551.51,"close":552.43,"volume":2256100,"rsi_14":30.37,"sma_20":562.25,"sma_60":544.2,"sma_120":516.74},{"date":"2025-02-24","open":553.34,"high":556.35,"low":551.72,"close":553.91,"volume":1752500,"rsi_14":35.79,"sma_20":561.88,"sma_60":545.64,"sma_120":517.4},{"date":"2025-02-25","open":557.32,"high":560.88,"low":547.66,"close":558.89,"volume":3609500,"rsi_14":45.05,"sma_20":561.73,"sma_60":547.61,"sma_120":518.08},{"date":"2025-02-26","open":557.47,"high":561.52,"low":554.5,"close":556.16,"volume":2028000,"rsi_14":42.8,"sma_20":561.39,"sma_60":549.48,"sma_120":518.75},{"date":"2025-02-27","open":560.42,"high":569.47,"low":558.86,"close":559.68,"volume":2436500,"rsi_14":42.08,"sma_20":561.41,"sma_60":551.33,"sma_120":519.44},{"date":"2025-02-28","open":562.13,"high":571.18,"low":558.86,"close":571.06,"volume":3205400,"rsi_14":61.06,"sma_20":562.41,"sma_60":553.12,"sma_120":520.27},{"date":"2025-03-03","open":572.07,"high":576.93,"low":564.81,"close":569.68,"volume":3092600,"rsi_14":68.49,"sma_20":563.42,"sma_60":554.84,"sma_120":521.1},{"date":"2025-03-04","open":565.26,"high":567.98,"low":546.98,"close":550.01,"volume":3318100,"rsi_14":47.32,"sma_20":562.07,"sma_60":555.85,"sma_120":521.67},{"date":"2025-03-05","open":547.55,"high":555.88,"low":546.3,"close":553.22,"volume":2795400,"rsi_14":49.26,"sma_20":561.06,"sma_60":556.85,"sma_120":522.27},{"date":"2025-03-06","open":543.5,"high":550.62,"low":539.73,"close":544.81,"volume":3133200,"rsi_14":36.0,"sma_20":559.72,"sma_60":557.61,"sma_120":522.79},{"date":"2025-03-07","open":542.09,"high":545.37,"low":531.4,"close":541.79,"volume":3161300,"rsi_14":35.8,"sma_20":558.65,"sma_60":558.02,"sma_120":523.26},{"date":"2025-03-10","open":533.25,"high":543.56,"low":527.17,"close":532.23,"volume":3893400,"rsi_14":25.76,"sma_20":556.47,"sma_60":558.14,"sma_120":523.63},{"date":"2025-03-11","open":532.31,"high":533.15,"low":517.49,"close":521.01,"volume":4582600,"rsi_14":5.67,"sma_20":554.57,"sma_60":557.78,"sma_120":523.88},{"date":"2025-03-12","open":525.68,"high":527.86,"low":514.53,"close":519.86,"volume":2810800,"rsi_14":5.69,"sma_20":550.84,"sma_60":557.04,"sma_120":524.08},{"date":"2025-03-13","open":519.72,"high":523.72,"low":513.0,"close":515.1,"volume":2375800,"rsi_14":7.75,"sma_20":546.78,"sma_60":556.18,"sma_120":524.3},{"date":"2025-03-14","open":517.84,"high":523.6,"low":516.21,"close":522.83,"volume":2369500,"rsi_14":16.88,"sma_20":542.11,"sma_60":555.06,"sma_120":524.6},{"date":"2025-03-17","open":518.48,"high":528.62,"low":516.73,"close":527.14,"volume":2544800,"rsi_14":28.85,"sma_20":537.55,"sma_60":554.04,"sma_120":524.94},{"date":"2025-03-18","open":527.49,"high":527.74,"low":520.72,"close":525.36,"volume":2363300,"rsi_14":29.73,"sma_20":534.18,"sma_60":553.09,"sma_120":525.23},{"date":"2025-03-19","open":526.73,"high":532.72,"low":524.76,"close":531.21,"volume":2804300,"rsi_14":48.61,"sma_20":531.83,"sma_60":552.15,"sma_120":525.64},{"date":"2025-03-20","open":528.74,"high":535.57,"low":527.7,"close":531.49,"volume":2598600,"rsi_14":70.25,"sma_20":530.06,"sma_60":551.27,"sma_120":526.04},{"date":"2025-03-21","open":530.56,"high":533.15,"low":525.93,"close":530.81,"volume":5973400,"rsi_14":71.54,"sma_20":528.84,"sma_60":550.25,"sma_120":526.42},{"date":"2025-03-24","open":534.44,"high":540.49,"low":533.34,"close":538.72,"volume":2758700,"rsi_14":91.36,"sma_20":528.61,"sma_60":549.41,"sma_120":526.85},{"date":"2025-03-25","open":540.98,"high":542.2,"low":537.06,"close":540.2,"volume":2138200,"rsi_14":88.93,"sma_20":529.9,"sma_60":548.76,"sma_120":527.29},{"date":"2025-03-26","open":542.16,"high":546.01,"low":540.16,"close":544.07,"volume":2681600,"rsi_14":88.71,"sma_20":532.08,"sma_60":548.16,"sma_120":527.73},{"date":"2025-03-27","open":544.07,"high":556.71,"low":542.81,"close":552.49,"volume":2901200,"rsi_14":97.6,"sma_20":535.18,"sma_60":547.78,"sma_120":528.26},{"date":"2025-03-28","open":549.18,"high":553.5,"low":535.17,"close":535.69,"volume":2656400,"rsi_14":55.68,"sma_20":537.7,"sma_60":547.24,"sma_120":528.65},{"date":"2025-03-31","open":527.31,"high":546.41,"low":526.18,"close":543.13,"volume":4741800,"rsi_14":62.48,"sma_20":539.15,"sma_60":546.54,"sma_120":529.08},{"date":"2025-04-01","open":541.82,"high":546.13,"low":539.05,"close":543.51,"volume":2714900,"rsi_14":63.71,"sma_20":540.86,"sma_60":545.93,"sma_120":529.57},{"date":"2025-04-02","open":537.92,"high":544.53,"low":536.72,"close":542.39,"volume":2994600,"rsi_14":54.65,"sma_20":542.34,"sma_60":545.25,"sma_120":530.0},{"date":"2025-04-03","open":523.61,"high":535.07,"low":522.2,"close":525.72,"volume":3443500,"rsi_14":36.77,"sma_20":542.61,"sma_60":544.35,"sma_120":530.26},{"date":"2025-04-04","open":514.89,"high":516.14,"low":483.84,"close":485.31,"volume":6125100,"rsi_14":17.81,"sma_20":540.03,"sma_60":542.68,"sma_120":530.19},{"date":"2025-04-07","open":474.14,"high":497.63,"low":461.35,"close":481.1,"volume":6009400,"rsi_14":8.99,"sma_20":534.85,"sma_60":540.34,"sma_120":530.06},{"date":"2025-04-08","open":496.44,"high":500.97,"low":467.36,"close":475.55,"volume":3555400,"rsi_14":10.33,"sma_20":528.71,"sma_60":537.72,"sma_120":529.84},{"date":"2025-04-09","open":466.57,"high":514.6,"low":466.46,"close":511.55,"volume":4698400,"rsi_14":34.87,"sma_20":523.83,"sma_60":535.58,"sma_120":529.93},{"date":"2025-04-10","open":503.01,"high":504.8,"low":480.48,"close":495.58,"volume":4105300,"rsi_14":30.01,"sma_20":519.33,"sma_60":533.76,"sma_120":529.82},{"date":"2025-04-11","open":494.51,"high":512.02,"low":492.17,"close":505.91,"volume":3736200,"rsi_14":35.87,"sma_20":514.98,"sma_60":531.6,"sma_120":529.8},{"date":"2025-04-14","open":511.98,"high":519.48,"low":504.67,"close":508.6,"volume":3005500,"rsi_14":42.57,"sma_20":511.75,"sma_60":529.48,"sma_120":529.78},{"date":"2025-04-15","open":509.53,"high":517.36,"low":509.51,"close":513.48,"volume":2210700,"rsi_14":67.69,"sma_20":508.5,"sma_60":527.85,"sma_120":529.81},{"date":"2025-04-16","open":512.16,"high":517.79,"low":506.03,"close":509.56,"volume":2501000,"rsi_14":67.94,"sma_20":505.34,"sma_60":526.5,"sma_120":529.83},{"date":"2025-04-17","open":507.1,"high":520.03,"low":505.29,"close":513.43,"volume":3329800,"rsi_14":74.39,"sma_20":503.08,"sma_60":525.25,"sma_120":529.87},{"date":"2025-04-21","open":513.1,"high":513.75,"low":499.75,"close":505.48,"volume":3345600,"rsi_14":43.89,"sma_20":503.47,"sma_60":524.11,"sma_120":529.87},{"date":"2025-04-22","open":511.73,"high":524.82,"low":508.89,"close":523.36,"volume":2384000,"rsi_14":76.96,"sma_20":506.61,"sma_60":523.36,"sma_120":530.05},{"date":"2025-04-23","open":533.69,"high":539.84,"low":523.64,"close":526.02,"volume":3051800,"rsi_14":72.93,"sma_20":513.8,"sma_60":523.38,"sma_120":530.24},{"date":"2025-04-24","open":524.71,"high":532.0,"low":521.31,"close":531.42,"volume":2209100,"rsi_14":74.51,"sma_20":515.8,"sma_60":523.76,"sma_120":530.5},{"date":"2025-04-25","open":531.42,"high":532.87,"low":525.89,"close":529.46,"volume":2006100,"rsi_14":68.3,"sma_20":519.21,"sma_60":524.24,"sma_120":530.68},{"date":"2025-04-28","open":531.99,"high":533.71,"low":526.5,"close":530.46,"volume":1735400,"rsi_14":75.66,"sma_20":521.67,"sma_60":524.5,"sma_120":530.98},{"date":"2025-04-29","open":530.31,"high":536.41,"low":529.39,"close":535.61,"volume":2041500,"rsi_14":76.4,"sma_20":524.39,"sma_60":524.78,"sma_120":531.26},{"date":"2025-04-30","open":534.47,"high":544.93,"low":525.56,"close":543.93,"volume":3783500,"rsi_14":95.36,"sma_20":527.45,"sma_60":525.41,"sma_120":531.62},{"date":"2025-05-01","open":545.86,"high":548.66,"low":535.66,"close":542.51,"volume":2839900,"rsi_14":86.94,"sma_20":530.76,"sma_60":525.78,"sma_120":531.98},{"date":"2025-05-02","open":551.44,"high":558.14,"low":550.81,"close":555.17,"volume":2632600,"rsi_14":90.58,"sma_20":534.95,"sma_60":526.58,"sma_120":532.31},{"date":"2025-05-05","open":553.61,"high":560.3,"low":551.66,"close":556.89,"volume":2130900,"rsi_14":89.5,"sma_20":540.12,"sma_60":527.45,"sma_120":532.68},{"date":"2025-05-06","open":552.29,"high":561.48,"low":551.91,"close":554.78,"volume":2341700,"rsi_14":89.09,"sma_20":543.28,"sma_60":527.99,"sma_120":532.98},{"date":"2025-05-07","open":555.06,"high":562.96,"low":554.28,"close":562.06,"volume":2493700,"rsi_14":90.86,"sma_20":546.9,"sma_60":528.72,"sma_120":533.29},{"date":"2025-05-08","open":565.16,"high":569.55,"low":562.73,"close":562.85,"volume":2004300,"rsi_14":89.7,"sma_20":550.06,"sma_60":529.35,"sma_120":533.62},{"date":"2025-05-09","open":563.17,"high":565.29,"low":560.35,"close":564.35,"volume":1528000,"rsi_14":87.15,"sma_20":553.56,"sma_60":529.75,"sma_120":534.02},{"date":"2025-05-12","open":575.63,"high":576.41,"low":562.16,"close":573.91,"volume":3000300,"rsi_14":94.07,"sma_20":557.93,"sma_60":531.03,"sma_120":534.52},{"date":"2025-05-13","open":573.64,"high":578.47,"low":571.46,"close":572.24,"volume":2370200,"rsi_14":84.65,"sma_20":561.61,"sma_60":532.0,"sma_120":534.98},{"date":"2025-05-14","open":573.91,"high":574.28,"low":567.97,"close":568.96,"volume":2237500,"rsi_14":73.03,"sma_20":564.13,"sma_60":532.86,"sma_120":535.43},{"date":"2025-05-15","open":569.8,"high":578.65,"low":569.33,"close":577.81,"volume":2034200,"rsi_14":84.97,"sma_20":567.67,"sma_60":534.04,"sma_120":535.96},{"date":"2025-05-16","open":576.06,"high":579.89,"low":576.06,"close":578.88,"volume":2225900,"rsi_14":81.47,"sma_20":570.06,"sma_60":535.82,"sma_120":536.56},{"date":"2025-05-19","open":576.64,"high":584.02,"low":576.11,"close":581.99,"volume":1875500,"rsi_14":82.95,"sma_20":572.58,"sma_60":539.06,"sma_120":537.17},{"date":"2025-05-20","open":576.86,"high":579.59,"low":572.5,"close":576.73,"volume":1964300,"rsi_14":68.87,"sma_20":574.79,"sma_60":542.27,"sma_120":537.68},{"date":"2025-05-21","open":572.12,"high":574.64,"low":562.83,"close":565.25,"volume":2505300,"rsi_14":37.52,"sma_20":575.11,"sma_60":545.27,"sma_120":538.05},{"date":"2025-05-22","open":564.37,"high":568.84,"low":562.66,"close":565.84,"volume":1869900,"rsi_14":40.49,"sma_20":575.41,"sma_60":547.09,"sma_120":538.41},{"date":"2025-05-23","open":560.24,"high":563.27,"low":558.27,"close":559.33,"volume":1948800,"rsi_14":36.95,"sma_20":574.9,"sma_60":549.22,"sma_120":538.68},{"date":"2025-05-27","open":562.55,"high":570.23,"low":562.22,"close":570.22,"volume":2655200,"rsi_14":40.24,"sma_20":574.53,"sma_60":551.38,"sma_120":539.04},{"date":"2025-05-28","open":570.25,"high":574.48,"low":568.62,"close":571.58,"volume":1702900,"rsi_14":40.68,"sma_20":574.46,"sma_60":553.49,"sma_120":539.43},{"date":"2025-05-29","open":571.54,"high":574.22,"low":568.62,"close":573.43,"volume":1347800,"rsi_14":38.71,"sma_20":574.91,"sma_60":555.5,"sma_120":539.87},{"date":"2025-05-30","open":572.43,"high":581.19,"low":572.17,"close":581.19,"volume":4581100,"rsi_14":55.51,"sma_20":575.25,"sma_60":557.9,"sma_120":540.42},{"date":"2025-06-02","open":576.13,"high":577.44,"low":570.45,"close":576.84,"volume":2089100,"rsi_14":67.4,"sma_20":575.05,"sma_60":560.02,"sma_120":540.9},{"date":"2025-06-03","open":575.5,"high":578.14,"low":569.12,"close":577.58,"volume":2116900,"rsi_14":67.55,"sma_20":574.6,"sma_60":562.43,"sma_120":541.36},{"date":"2025-06-04","open":579.77,"high":582.43,"low":577.83,"close":579.73,"volume":1530200,"rsi_14":85.06,"sma_20":574.91,"sma_60":564.32,"sma_120":541.88},{"date":"2025-06-05","open":581.89,"high":582.27,"low":578.24,"close":581.03,"volume":1480000,"rsi_14":77.71,"sma_20":576.49,"sma_60":566.17,"sma_120":542.36},{"date":"2025-06-06","open":583.48,"high":586.71,"low":581.62,"close":585.67,"volume":1528600,"rsi_14":80.92,"sma_20":578.48,"sma_60":567.98,"sma_120":542.84},{"date":"2025-06-09","open":584.3,"high":585.55,"low":575.63,"close":579.93,"volume":1936000,"rsi_14":62.18,"sma_20":580.55,"sma_60":569.67,"sma_120":543.29},{"date":"2025-06-10","open":580.24,"high":585.42,"low":578.77,"close":585.1,"volume":2133700,"rsi_14":58.11,"sma_20":582.05,"sma_60":571.5,"sma_120":543.8},{"date":"2025-06-11","open":585.87,"high":590.23,"low":583.17,"close":586.29,"volume":2238100,"rsi_14":72.56,"sma_20":583.53,"sma_60":573.2,"sma_120":544.32},{"date":"2025-06-12","open":584.99,"high":586.22,"low":580.15,"close":584.84,"volume":1984000,"rsi_14":66.76,"sma_20":584.67,"sma_60":574.57,"sma_120":544.82},{"date":"2025-06-13","open":568.54,"high":570.91,"low":548.35,"close":557.79,"volume":5905400,"rsi_14":26.44,"sma_20":582.32,"sma_60":575.08,"sma_120":545.18},{"date":"2025-06-16","open":559.65,"high":570.67,"low":558.4,"close":564.38,"volume":3108200,"rsi_14":33.95,"sma_20":581.07,"sma_60":575.39,"sma_120":545.57},{"date":"2025-06-17","open":560.46,"high":566.98,"low":559.75,"close":565.16,"volume":2246600,"rsi_14":28.62,"sma_20":579.82,"sma_60":575.67,"sma_120":545.93},{"date":"2025-06-18","open":566.58,"high":566.78,"low":530.13,"close":534.67,"volume":6966800,"rsi_14":18.88,"sma_20":577.56,"sma_60":575.33,"sma_120":546.02},{"date":"2025-06-20","open":532.88,"high":534.28,"low":523.36,"close":528.95,"volume":8202800,"rsi_14":11.68,"sma_20":572.68,"sma_60":574.44,"sma_120":546.01},{"date":"2025-06-23","open":527.42,"high":539.04,"low":523.59,"close":538.26,"volume":3681100,"rsi_14":20.49,"sma_20":567.68,"sma_60":573.47,"sma_120":546.08},{"date":"2025-06-24","open":552.98,"high":559.87,"low":548.33,"close":553.33,"volume":4503200,"rsi_14":33.41,"sma_20":563.96,"sma_60":572.88,"sma_120":546.3},{"date":"2025-06-25","open":551.81,"high":554.27,"low":544.49,"close":545.56,"volume":2889200,"rsi_14":41.92,"sma_20":560.64,"sma_60":572.22,"sma_120":546.51},{"date":"2025-06-26","open":541.42,"high":544.77,"low":537.99,"close":541.7,"volume":3764100,"rsi_14":34.46,"sma_20":556.41,"sma_60":571.23,"sma_120":546.69},{"date":"2025-06-27","open":542.65,"high":552.5,"low":541.44,"close":546.17,"volume":3837500,"rsi_14":37.62,"sma_20":552.23,"sma_60":570.34,"sma_120":546.93},{"date":"2025-06-30","open":548.34,"high":558.39,"low":547.74,"close":557.71,"volume":5054600,"rsi_14":69.95,"sma_20":550.28,"sma_60":569.62,"sma_120":547.28},{"date":"2025-07-01","open":555.11,"high":562.04,"low":552.84,"close":560.36,"volume":3827000,"rsi_14":78.72,"sma_20":550.07,"sma_60":568.97,"sma_120":547.73},{"date":"2025-07-02","open":558.7,"high":561.72,"low":553.19,"close":557.29,"volume":2502300,"rsi_14":69.65,"sma_20":549.47,"sma_60":568.25,"sma_120":548.16},{"date":"2025-07-03","open":556.55,"high":565.37,"low":556.51,"close":564.95,"volume":1528700,"rsi_14":64.17,"sma_20":550.6,"sma_60":567.64,"sma_120":548.62},{"date":"2025-07-07","open":566.37,"high":566.45,"low":556.13,"close":560.86,"volume":2478300,"rsi_14":70.49,"sma_20":553.73,"sma_60":567.37,"sma_120":549.13},{"date":"2025-07-08","open":560.33,"high":562.35,"low":556.2,"close":558.2,"volume":3083800,"rsi_14":72.84,"sma_20":556.33,"sma_60":567.17,"sma_120":549.61},{"date":"2025-07-09","open":558.52,"high":561.92,"low":555.79,"close":561.61,"volume":2454300,"rsi_14":72.01,"sma_20":558.16,"sma_60":567.11,"sma_120":550.09},{"date":"2025-07-10","open":562.15,"high":562.55,"low":557.54,"close":560.03,"volume":2577200,"rsi_14":54.63,"sma_20":558.89,"sma_60":566.94,"sma_120":550.44},{"date":"2025-07-11","open":556.35,"high":557.35,"low":542.47,"close":546.77,"volume":3221400,"rsi_14":30.99,"sma_20":559.87,"sma_60":566.36,"sma_120":550.68},{"date":"2025-07-14","open":547.09,"high":555.61,"low":544.4,"close":549.6,"volume":2500900,"rsi_14":39.16,"sma_20":560.3,"sma_60":565.54,"sma_120":550.93},{"date":"2025-07-15","open":549.68,"high":551.42,"low":545.25,"close":546.95,"volume":2449100,"rsi_14":20.46,"sma_20":559.93,"sma_60":564.57,"sma_120":551.13},{"date":"2025-07-16","open":549.0,"high":552.08,"low":546.1,"close":552.08,"volume":2424200,"rsi_14":36.06,"sma_20":558.98,"sma_60":563.58,"sma_120":551.38},{"date":"2025-07-17","open":549.56,"high":553.93,"low":547.1,"close":552.17,"volume":2722000,"rsi_14":39.57,"sma_20":558.3,"sma_60":562.74,"sma_120":551.57},{"date":"2025-07-18","open":551.82,"high":552.9,"low":547.47,"close":549.24,"volume":2579600,"rsi_14":28.26,"sma_20":557.26,"sma_60":561.81,"sma_120":551.74},{"date":"2025-07-21","open":549.97,"high":554.62,"low":548.62,"close":551.22,"volume":2194400,"rsi_14":34.72,"sma_20":555.98,"sma_60":560.8,"sma_120":551.81},{"date":"2025-07-22","open":552.37,"high":556.74,"low":551.8,"close":555.3,"volume":2010400,"rsi_14":71.67,"sma_20":555.35,"sma_60":559.79,"sma_120":551.92},{"date":"2025-07-23","open":553.56,"high":559.01,"low":551.07,"close":558.61,"volume":2180400,"rsi_14":72.35,"sma_20":555.06,"sma_60":558.92,"sma_120":552.05},{"date":"2025-07-24","open":558.52,"high":564.32,"low":558.42,"close":560.01,"volume":1874700,"rsi_14":84.51,"sma_20":554.9,"sma_60":558.14,"sma_120":552.04},{"date":"2025-07-25","open":560.86,"high":566.43,"low":560.36,"close":564.7,"volume":1513300,"rsi_14":84.14,"sma_20":555.8,"sma_60":557.36,"sma_120":552.16},{"date":"2025-07-28","open":563.86,"high":568.11,"low":562.71,"close":564.76,"volume":2492400,"rsi_14":84.11,"sma_20":557.47,"sma_60":556.66,"sma_120":552.21},{"date":"2025-07-29","open":566.48,"high":569.43,"low":559.5,"close":559.81,"volume":2393800,"rsi_14":75.9,"sma_20":559.52,"sma_60":556.4,"sma_120":552.26},{"date":"2025-07-30","open":556.84,"high":562.09,"low":551.75,"close":555.63,"volume":2833200,"rsi_14":59.78,"sma_20":559.7,"sma_60":556.25,"sma_120":552.21},{"date":"2025-07-31","open":565.03,"high":575.83,"low":559.01,"close":562.94,"volume":4568300,"rsi_14":64.8,"sma_20":560.42,"sma_60":556.07,"sma_120":552.22},{"date":"2025-08-01","open":560.35,"high":561.35,"low":552.64,"close":556.41,"volume":3316700,"rsi_14":46.25,"sma_20":561.69,"sma_60":556.76,"sma_120":552.21},{"date":"2025-08-04","open":560.78,"high":566.37,"low":559.0,"close":566.26,"volume":2984700,"rsi_14":58.34,"sma_20":563.2,"sma_60":558.01,"sma_120":552.26},{"date":"2025-08-05","open":566.05,"high":568.27,"low":558.63,"close":562.52,"volume":2883200,"rsi_14":47.04,"sma_20":563.93,"sma_60":558.82,"sma_120":552.28},{"date":"2025-08-06","open":565.45,"high":566.81,"low":560.46,"close":565.59,"volume":2245200,"rsi_14":51.07,"sma_20":564.63,"sma_60":559.23,"sma_120":552.34},{"date":"2025-08-07","open":569.4,"high":570.33,"low":550.41,"close":557.73,"volume":2979600,"rsi_14":47.55,"sma_20":564.4,"sma_60":559.64,"sma_120":552.31},{"date":"2025-08-08","open":560.24,"high":572.57,"low":559.19,"close":570.75,"volume":2907700,"rsi_14":64.7,"sma_20":565.01,"sma_60":560.62,"sma_120":552.4},{"date":"2025-08-11","open":571.42,"high":573.0,"low":565.9,"close":570.02,"volume":2116600,"rsi_14":57.89,"sma_20":565.54,"sma_60":561.41,"sma_120":552.46},{"date":"2025-08-12","open":571.6,"high":574.72,"low":566.91,"close":570.61,"volume":2593800,"rsi_14":68.27,"sma_20":566.63,"sma_60":561.85,"sma_120":552.52},{"date":"2025-08-13","open":573.74,"high":576.66,"low":570.47,"close":574.3,"volume":2352900,"rsi_14":62.29,"sma_20":568.5,"sma_60":562.32,"sma_120":552.65},{"date":"2025-08-14","open":573.88,"high":580.76,"low":571.92,"close":580.13,"volume":2642300,"rsi_14":75.31,"sma_20":570.23,"sma_60":563.08,"sma_120":552.88},{"date":"2025-08-15","open":581.36,"high":585.89,"low":577.49,"close":578.08,"volume":2263800,"rsi_14":68.5,"sma_20":572.41,"sma_60":563.52,"sma_120":553.09},{"date":"2025-08-18","open":578.4,"high":581.85,"low":577.08,"close":580.5,"volume":1812000,"rsi_14":90.21,"sma_20":573.84,"sma_60":564.18,"sma_120":553.27},{"date":"2025-08-19","open":580.77,"high":586.89,"low":580.58,"close":581.87,"volume":2334500,"rsi_14":83.36,"sma_20":575.78,"sma_60":564.97,"sma_120":553.48},{"date":"2025-08-20","open":582.26,"high":590.18,"low":582.26,"close":588.99,"volume":2884600,"rsi_14":91.12,"sma_20":578.14,"sma_60":565.89,"sma_120":553.73},{"date":"2025-08-21","open":585.37,"high":588.52,"low":580.3,"close":588.24,"volume":2349200,"rsi_14":87.94,"sma_20":581.2,"sma_60":566.84,"sma_120":553.87},{"date":"2025-08-22","open":591.59,"high":598.02,"low":589.39,"close":595.23,"volume":2388900,"rsi_14":89.44,"sma_20":583.66,"sma_60":568.46,"sma_120":554.09},{"date":"2025-08-25","open":594.1,"high":595.31,"low":589.17,"close":589.52,"volume":1984300,"rsi_14":67.77,"sma_20":585.62,"sma_60":569.8,"sma_120":554.42},{"date":"2025-08-26","open":589.39,"high":592.29,"low":582.64,"close":587.93,"volume":4774600,"rsi_14":68.96,"sma_20":587.36,"sma_60":571.17,"sma_120":554.71},{"date":"2025-08-27","open":587.53,"high":590.92,"low":586.15,"close":586.98,"volume":1480900,"rsi_14":63.23,"sma_20":588.64,"sma_60":572.34,"sma_120":555.06},{"date":"2025-08-28","open":587.14,"high":589.84,"low":586.05,"close":586.8,"volume":2159800,"rsi_14":60.6,"sma_20":589.31,"sma_60":573.5,"sma_120":555.44},{"date":"2025-08-29","open":588.32,"high":593.12,"low":586.59,"close":591.58,"volume":2111200,"rsi_14":56.19,"sma_20":590.67,"sma_60":574.92,"sma_120":555.94},{"date":"2025-09-02","open":591.91,"high":591.91,"low":582.35,"close":588.19,"volume":2284500,"rsi_14":49.89,"sma_20":591.44,"sma_60":576.16,"sma_120":556.5},{"date":"2025-09-03","open":588.15,"high":590.3,"low":585.29,"close":589.59,"volume":1959400,"rsi_14":34.33,"sma_20":592.21,"sma_60":577.31,"sma_120":557.08},{"date":"2025-09-04","open":589.34,"high":592.18,"low":585.62,"close":591.93,"volume":1653700,"rsi_14":58.25,"sma_20":592.51,"sma_60":578.43,"sma_120":557.73},{"date":"2025-09-05","open":591.76,"high":594.85,"low":575.43,"close":580.58,"volume":2432100,"rsi_14":34.95,"sma_20":591.74,"sma_60":579.12,"sma_120":558.21},{"date":"2025-09-08","open":578.99,"high":586.12,"low":577.09,"close":582.95,"volume":1948200,"rsi_14":42.19,"sma_20":590.51,"sma_60":579.73,"sma_120":558.68},{"date":"2025-09-09","open":579.91,"high":587.5,"low":579.67,"close":580.37,"volume":2266000,"rsi_14":38.59,"sma_20":589.59,"sma_60":580.25,"sma_120":559.14},{"date":"2025-09-10","open":578.51,"high":578.51,"low":567.45,"close":575.77,"volume":2535200,"rsi_14":21.8,"sma_20":588.37,"sma_60":580.79,"sma_120":559.51},{"date":"2025-09-11","open":577.26,"high":586.3,"low":576.4,"close":585.07,"volume":2407000,"rsi_14":45.4,"sma_20":588.17,"sma_60":581.77,"sma_120":559.96},{"date":"2025-09-12","open":582.79,"high":585.54,"low":576.39,"close":576.8,"volume":2242800,"rsi_14":34.32,"sma_20":587.17,"sma_60":582.24,"sma_120":560.35},{"date":"2025-09-15","open":579.1,"high":582.85,"low":577.88,"close":579.33,"volume":2222600,"rsi_14":34.63,"sma_20":585.94,"sma_60":583.0,"sma_120":560.69},{"date":"2025-09-16","open":574.41,"high":584.45,"low":573.24,"close":582.77,"volume":2537000,"rsi_14":53.31,"sma_20":585.39,"sma_60":583.56,"sma_120":561.04},{"date":"2025-09-17","open":584.05,"high":595.16,"low":583.78,"close":594.9,"volume":2930800,"rsi_14":63.95,"sma_20":585.93,"sma_60":584.64,"sma_120":561.47},{"date":"2025-09-18","open":592.37,"high":597.88,"low":582.23,"close":582.4,"volume":3294600,"rsi_14":51.93,"sma_20":584.97,"sma_60":585.2,"sma_120":561.72},{"date":"2025-09-19","open":584.96,"high":585.2,"low":577.89,"close":580.52,"volume":6745300,"rsi_14":54.75,"sma_20":584.96,"sma_60":585.97,"sma_120":562.1},{"date":"2025-09-22","open":577.35,"high":583.69,"low":576.53,"close":580.85,"volume":3241700,"rsi_14":44.87,"sma_20":584.75,"sma_60":586.31,"sma_120":562.41},{"date":"2025-09-23","open":581.81,"high":583.21,"low":564.71,"close":566.42,"volume":3223000,"rsi_14":39.02,"sma_20":584.05,"sma_60":586.25,"sma_120":562.6},{"date":"2025-09-24","open":567.72,"high":568.1,"low":561.43,"close":565.27,"volume":2867200,"rsi_14":34.67,"sma_20":582.82,"sma_60":586.1,"sma_120":562.8},{"date":"2025-09-25","open":561.48,"high":568.83,"low":561.06,"close":563.77,"volume":2700600,"rsi_14":28.37,"sma_20":581.22,"sma_60":585.83,"sma_120":563.11},{"date":"2025-09-26","open":563.09,"high":566.11,"low":560.55,"close":561.61,"volume":2106500,"rsi_14":0.97,"sma_20":579.39,"sma_60":585.34,"sma_120":563.75},{"date":"2025-09-29","open":562.48,"high":565.78,"low":559.01,"close":564.6,"volume":2615600,"rsi_14":13.58,"sma_20":577.89,"sma_60":584.81,"sma_120":564.45},{"date":"2025-09-30","open":562.29,"high":567.08,"low":560.14,"close":565.27,"volume":2379200,"rsi_14":17.16,"sma_20":576.27,"sma_60":584.33,"sma_120":565.2},{"date":"2025-10-01","open":562.16,"high":571.89,"low":561.49,"close":570.2,"volume":3685100,"rsi_14":30.86,"sma_20":574.15,"sma_60":583.88,"sma_120":565.7},{"date":"2025-10-02","open":569.17,"high":576.23,"low":567.22,"close":573.74,"volume":2483500,"rsi_14":71.6,"sma_20":572.47,"sma_60":583.43,"sma_120":566.35},{"date":"2025-10-03","open":572.84,"high":579.59,"low":572.84,"close":576.84,"volume":2331600,"rsi_14":80.63,"sma_20":571.85,"sma_60":582.98,"sma_120":566.94},{"date":"2025-10-06","open":575.62,"high":577.52,"low":565.72,"close":575.21,"volume":2573500,"rsi_14":80.08,"sma_20":571.38,"sma_60":582.45,"sma_120":567.5},{"date":"2025-10-07","open":575.39,"high":582.43,"low":575.31,"close":576.23,"volume":2120700,"rsi_14":90.88,"sma_20":571.59,"sma_60":581.9,"sma_120":568.03},{"date":"2025-10-08","open":577.7,"high":579.44,"low":572.49,"close":572.85,"volume":1934700,"rsi_14":72.58,"sma_20":572.46,"sma_60":581.42,"sma_120":568.56},{"date":"2025-10-09","open":574.42,"high":576.57,"low":559.76,"close":561.79,"volume":2579800,"rsi_14":43.91,"sma_20":572.75,"sma_60":580.75,"sma_120":568.96},{"date":"2025-10-10","open":564.81,"high":566.64,"low":553.97,"close":554.76,"volume":3553900,"rsi_14":24.89,"sma_20":572.3,"sma_60":579.79,"sma_120":569.38},{"date":"2025-10-13","open":555.27,"high":562.24,"low":550.31,"close":556.51,"volume":2996500,"rsi_14":20.26,"sma_20":571.55,"sma_60":578.66,"sma_120":569.65},{"date":"2025-10-14","open":553.28,"high":567.03,"low":553.28,"close":565.15,"volume":2627300,"rsi_14":33.05,"sma_20":571.13,"sma_60":577.69,"sma_120":569.98},{"date":"2025-10-15","open":561.54,"high":565.91,"low":556.67,"close":560.06,"volume":2262400,"rsi_14":30.04,"sma_20":570.62,"sma_60":576.81,"sma_120":570.22},{"date":"2025-10-16","open":560.05,"high":561.89,"low":544.72,"close":547.19,"volume":3210600,"rsi_14":20.85,"sma_20":568.77,"sma_60":575.56,"sma_120":570.37},{"date":"2025-10-17","open":549.79,"high":560.05,"low":549.31,"close":558.23,"volume":2756700,"rsi_14":37.27,"sma_20":566.5,"sma_60":574.44,"sma_120":570.6},{"date":"2025-10-20","open":558.96,"high":564.65,"low":551.08,"close":563.59,"volume":2046400,"rsi_14":51.74,"sma_20":564.98,"sma_60":573.74,"sma_120":570.84},{"date":"2025-10-21","open":559.41,"high":573.17,"low":558.03,"close":569.23,"volume":2722400,"rsi_14":64.37,"sma_20":564.04,"sma_60":573.23,"sma_120":571.05},{"date":"2025-10-22","open":568.26,"high":573.61,"low":565.8,"close":568.57,"volume":1820500,"rsi_14":62.23,"sma_20":563.48,"sma_60":572.92,"sma_120":571.27},{"date":"2025-10-23","open":571.55,"high":574.17,"low":568.88,"close":570.97,"volume":2187500,"rsi_14":56.76,"sma_20":563.72,"sma_60":572.56,"sma_120":571.4},{"date":"2025-10-24","open":574.42,"high":577.98,"low":570.28,"close":570.87,"volume":1839600,"rsi_14":64.19,"sma_20":564.99,"sma_60":572.23,"sma_120":571.52},{"date":"2025-10-27","open":572.91,"high":572.91,"low":563.71,"close":569.56,"volume":2981000,"rsi_14":92.19,"sma_20":566.46,"sma_60":571.96,"sma_120":571.64},{"date":"2025-10-28","open":570.28,"high":571.19,"low":562.69,"close":563.16,"volume":2916000,"rsi_14":61.28,"sma_20":567.01,"sma_60":571.47,"sma_120":571.65},{"date":"2025-10-29","open":558.89,"high":564.04,"low":548.54,"close":551.87,"volume":3763400,"rsi_14":28.92,"sma_20":566.5,"sma_60":570.42,"sma_120":571.56},{"date":"2025-10-30","open":548.87,"high":560.17,"low":542.97,"close":550.97,"volume":4284700,"rsi_14":10.4,"sma_20":566.28,"sma_60":569.17,"sma_120":571.44},{"date":"2025-10-31","open":546.21,"high":551.72,"low":540.87,"close":549.29,"volume":3567100,"rsi_14":9.96,"sma_20":566.02,"sma_60":568.12,"sma_120":571.24},{"date":"2025-11-03","open":547.31,"high":548.31,"low":537.72,"close":541.41,"volume":3175500,"rsi_14":0.0,"sma_20":564.46,"sma_60":566.94,"sma_120":570.98},{"date":"2025-11-04","open":542.17,"high":551.32,"low":539.83,"close":550.05,"volume":2653900,"rsi_14":22.68,"sma_20":562.38,"sma_60":566.01,"sma_120":570.82},{"date":"2025-11-05","open":550.3,"high":553.61,"low":546.69,"close":550.61,"volume":2198500,"rsi_14":24.62,"sma_20":560.51,"sma_60":565.48,"sma_120":570.59},{"date":"2025-11-06","open":547.49,"high":552.29,"low":545.18,"close":550.58,"volume":2593600,"rsi_14":29.68,"sma_20":558.59,"sma_60":565.02,"sma_120":570.36},{"date":"2025-11-07","open":551.09,"high":555.94,"low":547.98,"close":549.27,"volume":2510400,"rsi_14":43.81,"sma_20":556.48,"sma_60":564.59,"sma_120":570.08},{"date":"2025-11-10","open":549.58,"high":551.99,"low":545.9,"close":550.26,"volume":1978300,"rsi_14":48.3,"sma_20":554.42,"sma_60":564.14,"sma_120":569.86},{"date":"2025-11-11","open":550.3,"high":555.8,"low":545.33,"close":555.62,"volume":1832400,"rsi_14":62.78,"sma_20":553.07,"sma_60":563.74,"sma_120":569.78},{"date":"2025-11-12","open":557.26,"high":563.14,"low":555.68,"close":558.49,"volume":1761500,"rsi_14":93.25,"sma_20":553.03,"sma_60":563.38,"sma_120":569.72},{"date":"2025-11-13","open":557.14,"high":560.85,"low":552.15,"close":552.86,"volume":2031300,"rsi_14":58.38,"sma_20":553.45,"sma_60":562.84,"sma_120":569.67},{"date":"2025-11-14","open":553.32,"high":554.28,"low":541.39,"close":543.06,"volume":2567800,"rsi_14":35.48,"sma_20":553.23,"sma_60":561.92,"sma_120":569.44},{"date":"2025-11-17","open":543.33,"high":546.64,"low":533.59,"close":534.23,"volume":2557900,"rsi_14":26.49,"sma_20":552.56,"sma_60":560.67,"sma_120":569.13},{"date":"2025-11-18","open":530.95,"high":533.38,"low":522.14,"close":525.0,"volume":3594700,"rsi_14":21.58,"sma_20":550.94,"sma_60":559.12,"sma_120":568.72},{"date":"2025-11-19","open":525.57,"high":528.41,"low":522.41,"close":527.77,"volume":2723100,"rsi_14":24.72,"sma_20":548.54,"sma_60":557.51,"sma_120":568.27},{"date":"2025-11-20","open":530.68,"high":535.83,"low":524.6,"close":525.3,"volume":3240300,"rsi_14":13.54,"sma_20":546.12,"sma_60":556.14,"sma_120":567.84},{"date":"2025-11-21","open":529.94,"high":541.75,"low":529.07,"close":537.76,"volume":3807500,"rsi_14":29.75,"sma_20":544.27,"sma_60":555.25,"sma_120":567.51},{"date":"2025-11-24","open":540.78,"high":541.38,"low":532.5,"close":535.22,"volume":5941000,"rsi_14":31.66,"sma_20":542.94,"sma_60":554.6,"sma_120":567.13},{"date":"2025-11-25","open":538.85,"high":547.71,"low":536.37,"close":543.8,"volume":3132600,"rsi_14":50.79,"sma_20":541.59,"sma_60":553.89,"sma_120":566.82},{"date":"2025-11-26","open":545.8,"high":545.99,"low":541.51,"close":542.27,"volume":2185300,"rsi_14":60.16,"sma_20":540.18,"sma_60":553.24,"sma_120":566.46},{"date":"2025-11-28","open":545.45,"high":548.71,"low":542.75,"close":547.84,"volume":1254800,"rsi_14":49.09,"sma_20":546.2,"sma_60":563.89,"sma_120":566.19},{"date":"2025-12-01","open":544.96,"high":547.09,"low":540.73,"close":541.31,"volume":2227000,"rsi_14":44.68,"sma_20":545.8,"sma_60":563.23,"sma_120":565.82},{"date":"2025-12-02","open":544.61,"high":552.04,"low":538.4,"close":543.24,"volume":3076000,"rsi_14":42.33,"sma_20":545.89,"sma_60":562.56,"sma_120":565.46},{"date":"2025-12-03","open":544.65,"high":552.36,"low":543.83,"close":551.02,"volume":2687900,"rsi_14":45.64,"sma_20":545.94,"sma_60":562.07,"sma_120":565.18},{"date":"2025-12-04","open":554.31,"high":556.27,"low":536.92,"close":539.66,"volume":2878800,"rsi_14":42.78,"sma_20":545.39,"sma_60":561.47,"sma_120":565.03},{"date":"2025-12-05","open":539.06,"high":547.75,"low":538.61,"close":542.85,"volume":2126700,"rsi_14":49.88,"sma_20":545.0,"sma_60":560.76,"sma_120":564.85},{"date":"2025-12-08","open":544.05,"high":544.66,"low":534.76,"close":537.8,"volume":2453800,"rsi_14":52.21,"sma_20":544.43,"sma_60":560.11,"sma_120":564.62},{"date":"2025-12-09","open":536.08,"high":539.25,"low":533.3,"close":534.92,"volume":1965300,"rsi_14":56.65,"sma_20":543.66,"sma_60":559.36,"sma_120":564.62},{"date":"2025-12-10","open":535.46,"high":542.29,"low":534.87,"close":536.23,"volume":3023400,"rsi_14":55.78,"sma_20":542.68,"sma_60":558.58,"sma_120":564.68},{"date":"2025-12-11","open":540.12,"high":562.37,"low":540.0,"close":560.62,"volume":3659900,"rsi_14":68.57,"sma_20":542.79,"sma_60":558.01,"sma_120":564.87},{"date":"2025-12-12","open":563.23,"high":570.91,"low":563.13,"close":569.14,"volume":3515400,"rsi_14":67.21,"sma_20":543.61,"sma_60":557.78,"sma_120":565.0},{"date":"2025-12-15","open":570.08,"high":570.5,"low":564.39,"close":566.35,"volume":2714000,"rsi_14":67.03,"sma_20":544.78,"sma_60":557.55,"sma_120":565.18},{"date":"2025-12-16","open":567.91,"high":568.21,"low":559.73,"close":563.25,"volume":2748700,"rsi_14":61.32,"sma_20":546.24,"sma_60":557.25,"sma_120":565.36},{"date":"2025-12-17","open":562.76,"high":568.97,"low":560.81,"close":562.71,"volume":3287100,"rsi_14":62.03,"sma_20":548.13,"sma_60":557.19,"sma_120":565.5},{"date":"2025-12-18","open":562.24,"high":566.35,"low":560.29,"close":563.44,"volume":2259000,"rsi_14":59.74,"sma_20":549.92,"sma_60":557.16,"sma_120":565.54},{"date":"2025-12-19","open":563.45,"high":570.14,"low":562.44,"close":569.43,"volume":7262100,"rsi_14":67.67,"sma_20":552.14,"sma_60":557.25,"sma_120":565.62},{"date":"2025-12-22","open":569.43,"high":576.62,"low":568.21,"close":572.89,"volume":2500200,"rsi_14":68.28,"sma_20":553.91,"sma_60":557.44,"sma_120":565.75},{"date":"2025-12-23","open":573.08,"high":578.88,"low":572.94,"close":573.53,"volume":1794700,"rsi_14":65.22,"sma_20":555.83,"sma_60":557.59,"sma_120":565.82},{"date":"2025-12-24","open":574.43,"high":579.44,"low":574.18,"close":576.62,"volume":1058900,"rsi_14":78.14,"sma_20":557.48,"sma_60":557.78,"sma_120":565.95},{"date":"2025-12-26","open":576.92,"high":578.36,"low":575.85,"close":576.77,"volume":972300,"rsi_14":77.07,"sma_20":559.21,"sma_60":557.89,"sma_120":566.11},{"date":"2025-12-29","open":576.77,"high":579.15,"low":574.59,"close":575.08,"volume":1274900,"rsi_14":81.45,"sma_20":560.58,"sma_60":557.91,"sma_120":566.22},{"date":"2025-12-30","open":573.27,"high":574.96,"low":571.44,"close":574.6,"volume":1512800,"rsi_14":84.88,"sma_20":562.25,"sma_60":557.88,"sma_120":566.34},{"date":"2025-12-31","open":573.74,"high":575.16,"low":567.83,"close":568.09,"volume":1736500,"rsi_14":75.67,"sma_20":563.5,"sma_60":557.76,"sma_120":566.52},{"date":"2026-01-02","open":567.92,"high":568.09,"low":556.76,"close":560.38,"volume":3901900,"rsi_14":49.74,"sma_20":563.97,"sma_60":557.49,"sma_120":566.61},{"date":"2026-01-05","open":556.89,"high":573.44,"low":555.72,"close":565.79,"volume":2865000,"rsi_14":46.05,"sma_20":565.29,"sma_60":557.37,"sma_120":566.77},{"date":"2026-01-06","open":566.22,"high":578.53,"low":565.16,"close":577.5,"volume":4056100,"rsi_14":60.89,"sma_20":567.03,"sma_60":557.63,"sma_120":566.98},{"date":"2026-01-07","open":576.44,"high":582.42,"low":574.8,"close":577.09,"volume":3653900,"rsi_14":64.25,"sma_20":569.0,"sma_60":558.01,"sma_120":567.19},{"date":"2026-01-08","open":574.69,"high":586.79,"low":570.7,"close":577.24,"volume":3390200,"rsi_14":65.09,"sma_20":571.13,"sma_60":558.36,"sma_120":567.43},{"date":"2026-01-09","open":576.15,"high":579.34,"low":573.39,"close":573.59,"volume":2221100,"rsi_14":58.94,"sma_20":572.96,"sma_60":558.48,"sma_120":567.61},{"date":"2026-01-12","open":562.12,"high":565.96,"low":554.01,"close":564.36,"volume":3486400,"rsi_14":44.63,"sma_20":573.11,"sma_60":558.54,"sma_120":567.68},{"date":"2026-01-13","open":557.06,"high":557.06,"low":531.9,"close":543.15,"volume":8721600,"rsi_14":29.03,"sma_20":571.76,"sma_60":558.46,"sma_120":567.54},{"date":"2026-01-14","open":542.66,"high":546.73,"low":536.33,"close":544.97,"volume":3943700,"rsi_14":30.16,"sma_20":570.64,"sma_60":558.22,"sma_120":567.41},{"date":"2026-01-15","open":546.66,"high":548.02,"low":537.18,"close":540.81,"volume":4005600,"rsi_14":25.62,"sma_20":569.48,"sma_60":557.83,"sma_120":567.2},{"date":"2026-01-16","open":538.41,"high":542.19,"low":536.86,"close":537.67,"volume":3496430,"rsi_14":66.57,"sma_20":538.56,"sma_60":552.76,"sma_120":566.1},{"date":"2026-01-20","open":528.81,"high":534.6,"low":526.72,"close":529.94,"volume":4098700,"rsi_14":22.7,"sma_20":566.45,"sma_60":556.63,"sma_120":566.71},{"date":"2026-01-21","open":531.72,"high":535.58,"low":523.0,"close":525.79,"volume":4937700,"rsi_14":21.75,"sma_20":564.22,"sma_60":555.86,"sma_120":566.45},{"date":"2026-01-22","open":528.13,"high":531.39,"low":522.04,"close":531.06,"volume":5114900,"rsi_14":28.14,"sma_20":562.08,"sma_60":555.18,"sma_120":566.18},{"date":"2026-01-23","open":529.61,"high":530.34,"low":518.4,"close":522.97,"volume":5002900,"rsi_14":28.03,"sma_20":559.5,"sma_60":554.38,"sma_120":565.89},{"date":"2026-01-26","open":524.93,"high":528.6,"low":520.88,"close":525.58,"volume":4839700,"rsi_14":25.62,"sma_20":556.89,"sma_60":553.74,"sma_120":565.54},{"date":"2026-01-27","open":525.87,"high":527.32,"low":517.79,"close":518.65,"volume":3850800,"rsi_14":12.41,"sma_20":553.93,"sma_60":553.17,"sma_120":565.17},{"date":"2026-01-28","open":520.19,"high":522.06,"low":516.52,"close":519.61,"volume":5483000,"rsi_14":13.52,"sma_20":551.11,"sma_60":552.63,"sma_120":564.78},{"date":"2026-01-29","open":529.99,"high":542.4,"low":518.35,"close":541.89,"volume":5488300,"rsi_14":32.27,"sma_20":549.42,"sma_60":552.49,"sma_120":564.64},{"date":"2026-01-30","open":539.18,"high":541.92,"low":533.42,"close":536.97,"volume":4306900,"rsi_14":32.14,"sma_20":547.82,"sma_60":552.41,"sma_120":564.35},{"date":"2026-02-02","open":539.16,"high":555.24,"low":539.12,"close":553.49,"volume":4603300,"rsi_14":45.05,"sma_20":547.43,"sma_60":552.45,"sma_120":564.2},{"date":"2026-02-03","open":552.46,"high":558.22,"low":547.17,"close":548.86,"volume":5706700,"rsi_14":53.06,"sma_20":546.54,"sma_60":552.41,"sma_120":564.01},{"date":"2026-02-04","open":547.87,"high":554.72,"low":539.18,"close":551.65,"volume":4448000,"rsi_14":53.54,"sma_20":545.2,"sma_60":552.41,"sma_120":563.82},{"date":"2026-02-05","open":552.97,"high":560.02,"low":548.09,"close":550.02,"volume":4621600,"rsi_14":55.02,"sma_20":543.8,"sma_60":552.41,"sma_120":563.56},{"date":"2026-02-06","open":551.2,"high":554.91,"low":537.97,"close":546.88,"volume":3779700,"rsi_14":55.03,"sma_20":542.23,"sma_60":552.34,"sma_120":563.29},{"date":"2026-02-09","open":541.87,"high":544.71,"low":532.39,"close":533.52,"volume":4110300,"rsi_14":51.84,"sma_20":540.22,"sma_60":551.95,"sma_120":562.89},{"date":"2026-02-10","open":533.98,"high":545.22,"low":533.26,"close":538.56,"volume":2221794,"rsi_14":67.33,"sma_20":537.8,"sma_60":552.6,"sma_120":563.71},{"date":"2026-02-11","open":536.41,"high":539.05,"low":531.49,"close":535.64,"volume":3690903,"rsi_14":59.35,"sma_20":537.37,"sma_60":552.21,"sma_120":565.27},{"date":"2026-02-12","open":538.1,"high":541.16,"low":525.37,"close":525.68,"volume":3466526,"rsi_14":46.9,"sma_20":536.46,"sma_60":551.65,"sma_120":562.86},{"date":"2026-02-13","open":527.27,"high":532.18,"low":514.27,"close":516.61,"volume":4017748,"rsi_14":41.1,"sma_20":535.53,"sma_60":550.85,"sma_120":562.3},{"date":"2026-02-17","open":514.32,"high":524.19,"low":513.37,"close":520.16,"volume":3175454,"rsi_14":44.68,"sma_20":534.78,"sma_60":550.11,"sma_120":561.76},{"date":"2026-02-18","open":520.72,"high":528.97,"low":517.64,"close":526.19,"volume":3575900,"rsi_14":53.12,"sma_20":535.28,"sma_60":550.55,"sma_120":559.76},{"date":"2026-02-19","open":523.04,"high":524.75,"low":514.3,"close":518.5,"volume":3009400,"rsi_14":37.17,"sma_20":534.92,"sma_60":550.43,"sma_120":559.18},{"date":"2026-02-20","open":518.49,"high":525.72,"low":516.84,"close":524.63,"volume":2838652,"rsi_14":35.72,"sma_20":534.72,"sma_60":549.35,"sma_120":561.29},{"date":"2026-02-23","open":518.71,"high":520.95,"low":488.34,"close":494.35,"volume":6312300,"rsi_14":22.13,"sma_20":533.16,"sma_60":549.5,"sma_120":557.83},{"date":"2026-02-24","open":493.98,"high":497.27,"low":489.31,"close":496.32,"volume":5290942,"rsi_14":22.69,"sma_20":533.26,"sma_60":548.12,"sma_120":560.58},{"date":"2026-02-25","open":501.24,"high":508.35,"low":500.39,"close":507.67,"volume":4123465,"rsi_14":33.74,"sma_20":532.23,"sma_60":547.09,"sma_120":560.01},{"date":"2026-02-26","open":509.77,"high":518.16,"low":507.33,"close":513.03,"volume":4841827,"rsi_14":37.3,"sma_20":531.45,"sma_60":546.15,"sma_120":559.48},{"date":"2026-02-27","open":507.75,"high":517.01,"low":505.04,"close":515.46,"volume":5121285,"rsi_14":32.76,"sma_20":530.92,"sma_60":545.21,"sma_120":558.89},{"date":"2026-03-02","open":508.2,"high":524.5,"low":505.74,"close":519.24,"volume":3825850,"rsi_14":35.55,"sma_20":530.57,"sma_60":544.33,"sma_120":558.33},{"date":"2026-03-03","open":511.92,"high":525.05,"low":511.3,"close":522.55,"volume":4199365,"rsi_14":38.58,"sma_20":529.76,"sma_60":543.5,"sma_120":557.87},{"date":"2026-03-04","open":522.47,"high":524.55,"low":518.69,"close":521.15,"volume":3145288,"rsi_14":42.92,"sma_20":525.67,"sma_60":545.83,"sma_120":553.65},{"date":"2026-03-05","open":519.56,"high":523.85,"low":511.32,"close":522.89,"volume":3878804,"rsi_14":48.35,"sma_20":524.21,"sma_60":545.48,"sma_120":553.12},{"date":"2026-03-06","open":517.88,"high":520.78,"low":510.47,"close":520.57,"volume":2873196,"rsi_14":52.28,"sma_20":522.73,"sma_60":545.18,"sma_120":552.64},{"date":"2026-03-09","open":514.46,"high":519.06,"low":507.35,"close":515.97,"volume":3546458,"rsi_14":47.72,"sma_20":521.19,"sma_60":544.85,"sma_120":552.1},{"date":"2026-03-10","open":515.7,"high":517.75,"low":509.52,"close":512.98,"volume":2759785,"rsi_14":42.13,"sma_20":520.15,"sma_60":544.44,"sma_120":551.51},{"date":"2026-03-11","open":510.71,"high":513.61,"low":501.06,"close":502.3,"volume":2872806,"rsi_14":40.77,"sma_20":518.33,"sma_60":543.45,"sma_120":550.73},{"date":"2026-03-12","open":499.85,"high":503.95,"low":494.65,"close":495.63,"volume":2701738,"rsi_14":33.6,"sma_20":516.33,"sma_60":542.21,"sma_120":550.0},{"date":"2026-03-13","open":494.88,"high":500.16,"low":493.72,"close":496.31,"volume":2809315,"rsi_14":33.29,"sma_20":517.89,"sma_60":536.64,"sma_120":552.9},{"date":"2026-03-16","open":496.93,"high":506.86,"low":496.93,"close":506.78,"volume":3450564,"rsi_14":57.57,"sma_20":516.3,"sma_60":535.88,"sma_120":552.26},{"date":"2026-03-17","open":508.82,"high":515.21,"low":504.79,"close":504.87,"volume":2834283,"rsi_14":47.17,"sma_20":513.6,"sma_60":539.08,"sma_120":548.14},{"date":"2026-03-18","open":502.05,"high":502.05,"low":486.27,"close":486.82,"volume":3458707,"rsi_14":31.51,"sma_20":511.62,"sma_60":537.79,"sma_120":547.47},{"date":"2026-03-19","open":488.86,"high":495.4,"low":485.66,"close":489.48,"volume":3284588,"rsi_14":31.69,"sma_20":510.17,"sma_60":536.43,"sma_120":546.84},{"date":"2026-03-20","open":490.8,"high":497.53,"low":489.34,"close":494.64,"volume":5762949,"rsi_14":33.11,"sma_20":508.66,"sma_60":535.11,"sma_120":546.28},{"date":"2026-03-23","open":504.34,"high":505.32,"low":498.69,"close":498.69,"volume":2986060,"rsi_14":33.79,"sma_20":508.88,"sma_60":536.11,"sma_120":556.25},{"date":"2026-03-24","open":493.96,"high":501.03,"low":491.57,"close":497.24,"volume":2278879,"rsi_14":33.78,"sma_20":508.92,"sma_60":535.11,"sma_120":555.8},{"date":"2026-03-25","open":499.59,"high":504.54,"low":492.89,"close":501.06,"volume":2422194,"rsi_14":35.94,"sma_20":508.57,"sma_60":534.02,"sma_120":555.38},{"date":"2026-03-26","open":498.82,"high":503.09,"low":497.36,"close":499.06,"volume":3995500,"rsi_14":35.69,"sma_20":507.86,"sma_60":532.99,"sma_120":554.9},{"date":"2026-03-27","open":497.76,"high":498.36,"low":478.87,"close":482.6,"volume":3963656,"rsi_14":30.71,"sma_20":506.19,"sma_60":531.89,"sma_120":554.26},{"date":"2026-03-30","open":486.38,"high":493.86,"low":485.35,"close":492.33,"volume":3629528,"rsi_14":39.07,"sma_20":504.87,"sma_60":530.78,"sma_120":553.68},{"date":"2026-03-31","open":498.31,"high":499.71,"low":488.92,"close":497.97,"volume":4417888,"rsi_14":47.6,"sma_20":503.64,"sma_60":529.67,"sma_120":553.12},{"date":"2026-04-01","open":500.53,"high":501.3,"low":484.01,"close":489.99,"volume":4607139,"rsi_14":46.79,"sma_20":502.07,"sma_60":528.33,"sma_120":552.49},{"date":"2026-04-02","open":486.48,"high":498.19,"low":486.1,"close":491.77,"volume":2926020,"rsi_14":47.6,"sma_20":500.54,"sma_60":527.03,"sma_120":551.91},{"date":"2026-04-06","open":492.08,"high":500.21,"low":489.52,"close":499.8,"volume":2466299,"rsi_14":46.12,"sma_20":499.5,"sma_60":525.82,"sma_120":551.44},{"date":"2026-04-07","open":496.6,"high":500.9,"low":493.99,"close":496.59,"volume":3593150,"rsi_14":45.37,"sma_20":498.51,"sma_60":524.57,"sma_120":550.87},{"date":"2026-04-08","open":506.28,"high":510.09,"low":504.14,"close":505.4,"volume":3874920,"rsi_14":61.58,"sma_20":498.15,"sma_60":523.48,"sma_120":550.44},{"date":"2026-04-09","open":503.62,"high":505.83,"low":496.93,"close":502.73,"volume":3301927,"rsi_14":57.84,"sma_20":498.15,"sma_60":522.44,"sma_120":549.9},{"date":"2026-04-10","open":501.18,"high":503.55,"low":494.85,"close":497.83,"volume":2842593,"rsi_14":51.51,"sma_20":498.2,"sma_60":521.51,"sma_120":549.34},{"date":"2026-04-13","open":495.41,"high":508.03,"low":494.18,"close":507.74,"volume":3318068,"rsi_14":54.68,"sma_20":498.73,"sma_60":520.76,"sma_120":548.84},{"date":"2026-04-14","open":507.16,"high":513.13,"low":505.85,"close":512.31,"volume":2745002,"rsi_14":57.87,"sma_20":498.96,"sma_60":520.11,"sma_120":548.45},{"date":"2026-04-15","open":515.14,"high":521.57,"low":512.35,"close":519.1,"volume":2911234,"rsi_14":59.2,"sma_20":499.63,"sma_60":519.71,"sma_120":548.0},{"date":"2026-04-16","open":517.17,"high":521.36,"low":516.15,"close":517.68,"volume":2967696,"rsi_14":59.54,"sma_20":501.13,"sma_60":519.14,"sma_120":547.55},{"date":"2026-04-17","open":520.63,"high":526.59,"low":517.88,"close":520.43,"volume":3617601,"rsi_14":73.37,"sma_20":502.64,"sma_60":518.6,"sma_120":547.11},{"date":"2026-04-20","open":519.9,"high":523.61,"low":513.69,"close":515.79,"volume":2503858,"rsi_14":65.34,"sma_20":503.66,"sma_60":517.99,"sma_120":546.61},{"date":"2026-04-21","open":516.07,"high":522.24,"low":509.32,"close":510.5,"volume":3445129,"rsi_14":57.9,"sma_20":504.2,"sma_60":517.32,"sma_120":546.01},{"date":"2026-04-22","open":511.22,"high":512.94,"low":504.88,"close":509.31,"volume":2288823,"rsi_14":63.97,"sma_20":504.77,"sma_60":516.6,"sma_120":545.42},{"date":"2026-04-23","open":506.53,"high":508.8,"low":497.54,"close":501.55,"volume":2724324,"rsi_14":56.14,"sma_20":504.75,"sma_60":515.67,"sma_120":544.75},{"date":"2026-04-24","open":498.17,"high":504.77,"low":494.81,"close":503.33,"volume":2406989,"rsi_14":51.95,"sma_20":504.91,"sma_60":514.72,"sma_120":544.08},{"date":"2026-04-27","open":499.93,"high":508.2,"low":499.93,"close":505.59,"volume":2531468,"rsi_14":56.4,"sma_20":506.04,"sma_60":513.91,"sma_120":543.37},{"date":"2026-04-28","open":511.4,"high":516.14,"low":506.4,"close":506.78,"volume":3892549,"rsi_14":50.5,"sma_20":506.71,"sma_60":514.05,"sma_120":534.79},{"date":"2026-04-29","open":529.11,"high":533.32,"low":520.03,"close":524.36,"volume":5876693,"rsi_14":64.96,"sma_20":507.98,"sma_60":513.79,"sma_120":534.52},{"date":"2026-04-30","open":503.66,"high":513.3,"low":498.13,"close":502.09,"volume":5975051,"rsi_14":52.46,"sma_20":508.56,"sma_60":513.17,"sma_120":534.07},{"date":"2026-05-01","open":505.16,"high":508.16,"low":491.33,"close":494.64,"volume":4525291,"rsi_14":42.4,"sma_20":508.64,"sma_60":512.46,"sma_120":533.53},{"date":"2026-05-04","open":494.18,"high":506.44,"low":493.06,"close":503.9,"volume":4419876,"rsi_14":45.51,"sma_20":508.82,"sma_60":511.7,"sma_120":539.81},{"date":"2026-05-05","open":500.2,"high":503.04,"low":492.44,"close":496.25,"volume":4216704,"rsi_14":37.65,"sma_20":508.75,"sma_60":510.97,"sma_120":539.04},{"date":"2026-05-06","open":498.31,"high":499.91,"low":488.92,"close":491.07,"volume":4363279,"rsi_14":36.08,"sma_20":507.98,"sma_60":510.2,"sma_120":538.18},{"date":"2026-05-07","open":491.88,"high":502.68,"low":491.88,"close":500.11,"volume":4964090,"rsi_14":40.14,"sma_20":507.86,"sma_60":509.45,"sma_120":537.43},{"date":"2026-05-08","open":499.3,"high":499.58,"low":490.91,"close":494.66,"volume":4143614,"rsi_14":39.74,"sma_20":507.7,"sma_60":508.62,"sma_120":536.62},{"date":"2026-05-11","open":494.18,"high":500.82,"low":491.19,"close":496.98,"volume":3959768,"rsi_14":43.27,"sma_20":507.16,"sma_60":507.93,"sma_120":535.82},{"date":"2026-05-12","open":499.78,"high":505.47,"low":498.92,"close":498.98,"volume":3296342,"rsi_14":44.98,"sma_20":506.5,"sma_60":507.26,"sma_120":535.12},{"date":"2026-05-13","open":494.79,"high":497.77,"low":489.51,"close":489.83,"volume":3322778,"rsi_14":44.25,"sma_20":505.03,"sma_60":506.47,"sma_120":534.32},{"date":"2026-05-14","open":490.46,"high":493.68,"low":487.2,"close":489.13,"volume":2584949,"rsi_14":42.98,"sma_20":503.6,"sma_60":505.85,"sma_120":533.55},{"date":"2026-05-15","open":492.68,"high":501.44,"low":491.51,"close":493.38,"volume":3416526,"rsi_14":44.23,"sma_20":502.26,"sma_60":505.45,"sma_120":532.85},{"date":"2026-05-18","open":490.67,"high":505.39,"low":490.13,"close":504.95,"volume":4076649,"rsi_14":49.23,"sma_20":501.71,"sma_60":505.18,"sma_120":532.16},{"date":"2026-05-19","open":506.72,"high":512.05,"low":497.67,"close":498.87,"volume":3378299,"rsi_14":37.66,"sma_20":501.13,"sma_60":504.74,"sma_120":531.5},{"date":"2026-05-20","open":492.68,"high":498.87,"low":489.99,"close":497.21,"volume":3613218,"rsi_14":47.02,"sma_20":500.51,"sma_60":504.73,"sma_120":530.79},{"date":"2026-05-21","open":495.18,"high":500.55,"low":489.26,"close":498.79,"volume":2474914,"rsi_14":52.62,"sma_20":500.37,"sma_60":504.56,"sma_120":530.07},{"date":"2026-05-22","open":498.28,"high":503.42,"low":496.49,"close":497.71,"volume":1959481,"rsi_14":45.37,"sma_20":500.09,"sma_60":504.29,"sma_120":529.25},{"date":"2026-05-26","open":495.18,"high":496.03,"low":491.24,"close":492.19,"volume":1948492,"rsi_14":47.15,"sma_20":499.44,"sma_60":503.89,"sma_120":528.48},{"date":"2026-05-27","open":492.19,"high":498.52,"low":491.69,"close":494.22,"volume":2835127,"rsi_14":52.8,"sma_20":498.81,"sma_60":503.46,"sma_120":527.75},{"date":"2026-05-28","open":492.52,"high":493.76,"low":485.54,"close":492.93,"volume":3924792,"rsi_14":43.33,"sma_20":497.21,"sma_60":502.95,"sma_120":526.99},{"date":"2026-05-29","open":493.68,"high":499.28,"low":492.02,"close":493.16,"volume":5693541,"rsi_14":48.55,"sma_20":496.78,"sma_60":502.47,"sma_120":526.37},{"date":"2026-06-01","open":493.43,"high":496.3,"low":487.84,"close":494.43,"volume":4653369,"rsi_14":47.37,"sma_20":496.76,"sma_60":501.98,"sma_120":525.76},{"date":"2026-06-02","open":492.24,"high":493.17,"low":476.89,"close":476.89,"volume":5028338,"rsi_14":32.81,"sma_20":495.42,"sma_60":501.24,"sma_120":525.02},{"date":"2026-06-03","open":476.56,"high":481.16,"low":463.75,"close":470.77,"volume":5227179,"rsi_14":34.58,"sma_20":494.15,"sma_60":500.47,"sma_120":524.25},{"date":"2026-06-04","open":478.76,"high":487.74,"low":476.66,"close":480.96,"volume":4020605,"rsi_14":44.22,"sma_20":493.63,"sma_60":499.92,"sma_120":523.53},{"date":"2026-06-05","open":483.19,"high":493.18,"low":483.19,"close":490.26,"volume":4230676,"rsi_14":48.05,"sma_20":493.14,"sma_60":499.71,"sma_120":522.89},{"date":"2026-06-08","open":485.95,"high":488.71,"low":482.9,"close":484.86,"volume":3091901,"rsi_14":35.5,"sma_20":492.64,"sma_60":499.51,"sma_120":522.16},{"date":"2026-06-09","open":483.09,"high":494.6,"low":481.2,"close":494.42,"volume":3309993,"rsi_14":46.81,"sma_20":492.51,"sma_60":499.47,"sma_120":521.48},{"date":"2026-06-10","open":496.64,"high":497.97,"low":485.69,"close":488.27,"volume":3239939,"rsi_14":44.17,"sma_20":491.97,"sma_60":499.14,"sma_120":520.73},{"date":"2026-06-11","open":487.85,"high":490.65,"low":483.59,"close":485.7,"volume":3801048,"rsi_14":41.57,"sma_20":491.77,"sma_60":498.81,"sma_120":519.97},{"date":"2026-06-12","open":488.07,"high":491.55,"low":483.74,"close":489.17,"volume":3984503,"rsi_14":44.58,"sma_20":491.76,"sma_60":498.83,"sma_120":519.22},{"date":"2026-06-15","open":489.69,"high":492.73,"low":485.85,"close":489.83,"volume":3888505,"rsi_14":48.42,"sma_20":491.59,"sma_60":498.83,"sma_120":518.51},{"date":"2026-06-16","open":491.04,"high":500.67,"low":488.7,"close":500.5,"volume":4005975,"rsi_14":53.77,"sma_20":491.38,"sma_60":498.91,"sma_120":517.99},{"date":"2026-06-17","open":502.1,"high":503.8,"low":491.58,"close":492.17,"volume":2927087,"rsi_14":49.5,"sma_20":491.03,"sma_60":498.78,"sma_120":517.45},{"date":"2026-06-18","open":493.95,"high":495.17,"low":488.1,"close":488.98,"volume":6675004,"rsi_14":47.72,"sma_20":490.62,"sma_60":498.63,"sma_120":516.87},{"date":"2026-06-22","open":487.35,"high":494.84,"low":482.34,"close":483.29,"volume":3955641,"rsi_14":44.46,"sma_20":489.86,"sma_60":498.33,"sma_120":516.18},{"date":"2026-06-23","open":488.02,"high":490.74,"low":483.62,"close":487.26,"volume":3936412,"rsi_14":56.1,"sma_20":489.33,"sma_60":498.11,"sma_120":515.55},{"date":"2026-06-24","open":487.27,"high":497.61,"low":485.41,"close":493.59,"volume":3609736,"rsi_14":63.4,"sma_20":489.4,"sma_60":498.28,"sma_120":515.09},{"date":"2026-06-25","open":495.18,"high":503.96,"low":487.84,"close":488.11,"volume":3722938,"rsi_14":54.76,"sma_20":489.11,"sma_60":498.21,"sma_120":514.49},{"date":"2026-06-26","open":487.77,"high":503.52,"low":487.77,"close":498.19,"volume":9200995,"rsi_14":54.83,"sma_20":489.35,"sma_60":498.19,"sma_120":513.93},{"date":"2026-06-29","open":501.67,"high":514.59,"low":501.67,"close":508.79,"volume":4812041,"rsi_14":63.84,"sma_20":490.14,"sma_60":498.49,"sma_120":513.41},{"date":"2026-06-30","open":511.05,"high":513.15,"low":506.3,"close":512.75,"volume":4696308,"rsi_14":61.22,"sma_20":491.04,"sma_60":498.82,"sma_120":512.92},{"date":"2026-07-01","open":516.39,"high":529.53,"low":512.57,"close":521.57,"volume":4413147,"rsi_14":69.89,"sma_20":493.29,"sma_60":499.17,"sma_120":512.5},{"date":"2026-07-02","open":528.85,"high":538.73,"low":525.2,"close":538.49,"volume":3900716,"rsi_14":76.88,"sma_20":496.68,"sma_60":499.86,"sma_120":512.21},{"date":"2026-07-06","open":539.84,"high":540.99,"low":521.81,"close":532.22,"volume":3577963,"rsi_14":71.61,"sma_20":499.27,"sma_60":500.3,"sma_120":511.89},{"date":"2026-07-07","open":532.95,"high":542.74,"low":529.12,"close":530.74,"volume":3516620,"rsi_14":70.09,"sma_20":501.28,"sma_60":500.76,"sma_120":509.61},{"date":"2026-07-08","open":530.23,"high":530.74,"low":516.35,"close":519.0,"volume":2724198,"rsi_14":58.99,"sma_20":502.99,"sma_60":501.11,"sma_120":511.31},{"date":"2026-07-09","open":518.03,"high":523.23,"low":515.11,"close":523.2,"volume":2843742,"rsi_14":65.41,"sma_20":504.38,"sma_60":501.35,"sma_120":511.06},{"date":"2026-07-10","open":527.26,"high":528.94,"low":519.65,"close":526.74,"volume":1616977,"rsi_14":68.72,"sma_20":506.26,"sma_60":501.58,"sma_120":510.84},{"date":"2026-07-13","open":530.71,"high":539.93,"low":530.71,"close":537.7,"volume":2871487,"rsi_14":75.88,"sma_20":508.83,"sma_60":501.88,"sma_120":510.79},{"date":"2026-07-14","open":534.99,"high":543.46,"low":532.06,"close":538.02,"volume":3323780,"rsi_14":75.02,"sma_20":511.24,"sma_60":502.2,"sma_120":510.67},{"date":"2026-07-15","open":538.54,"high":541.24,"low":529.08,"close":535.21,"volume":3128777,"rsi_14":71.17,"sma_20":513.46,"sma_60":502.43,"sma_120":510.52},{"date":"2026-07-16","open":541.5,"high":551.68,"low":539.69,"close":551.54,"volume":2925426,"rsi_14":79.17,"sma_20":515.97,"sma_60":503.01,"sma_120":510.5},{"date":"2026-07-17","open":550.5,"high":551.72,"low":540.23,"close":543.6,"volume":3221821,"rsi_14":71.14,"sma_20":518.49,"sma_60":503.55,"sma_120":510.43},{"date":"2026-07-20","open":540.0,"high":547.91,"low":538.01,"close":547.44,"volume":2572548,"rsi_14":69.24,"sma_20":521.38,"sma_60":504.17,"sma_120":510.39},{"date":"2026-07-21","open":543.76,"high":544.34,"low":536.85,"close":538.3,"volume":2935706,"rsi_14":61.84,"sma_20":524.08,"sma_60":504.77,"sma_120":510.22},{"date":"2026-07-22","open":538.94,"high":540.0,"low":530.73,"close":531.98,"volume":2313220,"rsi_14":54.79,"sma_20":526.29,"sma_60":505.24,"sma_120":509.98},{"date":"2026-07-23","open":527.98,"high":530.88,"low":523.61,"close":530.29,"volume":2072052,"rsi_14":44.6,"sma_20":528.07,"sma_60":505.63,"sma_120":509.77},{"date":"2026-07-24","open":531.46,"high":540.0,"low":529.68,"close":539.66,"volume":2551762,"rsi_14":53.7,"sma_20":530.62,"sma_60":506.17,"sma_120":509.72},{"date":"2026-07-27","open":543.18,"high":553.89,"low":542.02,"close":551.71,"volume":2365410,"rsi_14":60.21,"sma_20":533.26,"sma_60":506.61,"sma_120":509.84},{"date":"2026-07-28","open":561.03,"high":564.61,"low":557.43,"close":562.75,"volume":3126890,"rsi_14":71.73,"sma_20":535.91,"sma_60":507.61,"sma_120":510.13},{"date":"2026-07-29","open":555.06,"high":569.99,"low":554.92,"close":563.32,"volume":3525677,"rsi_14":70.77,"sma_20":538.37,"sma_60":508.73,"sma_120":510.4},{"date":"2026-07-30","open":577.36,"high":582.62,"low":567.63,"close":577.35,"volume":5304033,"rsi_14":73.82,"sma_20":541.15,"sma_60":509.95,"sma_120":510.82},{"date":"2026-07-31","open":567.68,"high":575.42,"low":563.42,"close":573.1,"volume":4577720,"rsi_14":67.8,"sma_20":542.83,"sma_60":511.21,"sma_120":511.09},{"date":"2026-08-03","open":580.0,"high":583.71,"low":570.78,"close":570.97,"volume":3508314,"rsi_14":66.25,"sma_20":544.72,"sma_60":512.53,"sma_120":510.65},{"date":"2026-08-04","open":566.99,"high":573.35,"low":564.0,"close":571.1,"volume":3207408,"rsi_14":68.16,"sma_20":546.69,"sma_60":513.7,"sma_120":510.9},{"date":"2026-08-05","open":575.74,"high":578.26,"low":568.6,"close":570.48,"volume":2432104,"rsi_14":61.39,"sma_20":549.22,"sma_60":514.95,"sma_120":511.18},{"date":"2026-08-06","open":573.21,"high":576.36,"low":566.37,"close":575.95,"volume":3017240},{"date":"2026-08-07","open":572.57,"high":572.99,"low":561.62,"close":562.95,"volume":3018851,"rsi_14":58.63,"sma_20":553.67,"sma_60":517.31,"sma_120":511.96},{"date":"2026-08-10","open":561.11,"high":566.76,"low":559.36,"close":563.17,"volume":2644467,"rsi_14":65.37,"sma_20":554.94,"sma_60":518.51,"sma_120":512.3},{"date":"2026-08-11","open":562.71,"high":567.63,"low":560.0,"close":561.44,"volume":2464999},{"date":"2026-08-12","open":557.56,"high":563.55,"low":556.06,"close":559.73,"volume":3095308,"rsi_14":69.24,"sma_20":557.34,"sma_60":520.8,"sma_120":512.91},{"date":"2026-08-13","open":565.61,"high":568.27,"low":557.7,"close":567.04,"volume":1982844,"rsi_14":68.44,"sma_20":558.12,"sma_60":521.82,"sma_120":513.25},{"date":"2026-08-14","open":567.95,"high":570.67,"low":564.43,"close":569.29,"volume":2473396,"rsi_14":63.64,"sma_20":559.4,"sma_60":522.98,"sma_120":513.86},{"date":"2026-08-17","open":565.24,"high":569.27,"low":561.26,"close":562.26,"volume":3019299,"rsi_14":49.59,"sma_20":560.14,"sma_60":524.05,"sma_120":514.39},{"date":"2026-08-18","open":563.87,"high":578.5,"low":563.18,"close":574.31,"volume":3907935,"rsi_14":57.64,"sma_20":561.94,"sma_60":525.29,"sma_120":514.93},{"date":"2026-08-19","open":571.5,"high":582.93,"low":570.33,"close":573.72,"volume":3053228},{"date":"2026-08-20","open":572.07,"high":579.61,"low":571.8,"close":573.85,"volume":2612732,"rsi_14":50.69,"sma_20":566.21,"sma_60":527.89,"sma_120":515.89},{"date":"2026-08-21","open":574.55,"high":582.27,"low":573.04,"close":580.63,"volume":2200631,"rsi_14":58.18,"sma_20":568.26,"sma_60":529.32,"sma_120":516.39},{"date":"2026-08-24","open":585.0,"high":599.99,"low":584.22,"close":599.86,"volume":3123658},{"date":"2026-08-25","open":596.87,"high":601.23,"low":595.35,"close":599.37,"volume":3371420,"rsi_14":68.4,"sma_20":572.49,"sma_60":532.84,"sma_120":517.66},{"date":"2026-08-26","open":599.37,"high":600.49,"low":594.71,"close":598.47,"volume":3112437,"rsi_14":65.34,"sma_20":574.25,"sma_60":534.57,"sma_120":518.27},{"date":"2026-08-27","open":593.76,"high":594.01,"low":588.11,"close":591.73,"volume":3194143,"rsi_14":71.43,"sma_20":574.97,"sma_60":536.47,"sma_120":518.85},{"date":"2026-08-28","open":593.95,"high":598.02,"low":592.08,"close":595.3,"volume":1885569,"rsi_14":72.78,"sma_20":576.08,"sma_60":538.53,"sma_120":519.5},{"date":"2026-08-31","open":593.54,"high":595.18,"low":588.38,"close":589.31,"volume":3151831,"rsi_14":68.64,"sma_20":577.0,"sma_60":540.32,"sma_120":520.12},{"date":"2026-09-01","open":589.65,"high":592.64,"low":580.88,"close":581.1,"volume":3310387},{"date":"2026-09-02","open":584.0,"high":590.71,"low":583.7,"close":588.14,"volume":2290674,"rsi_14":63.02,"sma_20":578.38,"sma_60":543.53,"sma_120":521.52},{"date":"2026-09-03","open":590.69,"high":592.97,"low":583.81,"close":585.71,"volume":2239411,"rsi_14":60.11,"sma_20":578.87,"sma_60":545.04,"sma_120":522.25},{"date":"2026-09-04","open":580.73,"high":584.5,"low":578.71,"close":579.21,"volume":1774708,"rsi_14":60.51,"sma_20":579.68,"sma_60":546.54,"sma_120":522.84},{"date":"2026-09-08","open":572.67,"high":575.67,"low":567.01,"close":570.89,"volume":2705851,"rsi_14":47.78,"sma_20":580.07,"sma_60":547.95,"sma_120":523.38},{"date":"2026-09-09","open":569.0,"high":570.84,"low":565.73,"close":567.5,"volume":1825696,"rsi_14":46.1,"sma_20":580.37,"sma_60":549.24,"sma_120":524.04},{"date":"2026-09-10","open":565.0,"high":568.73,"low":563.17,"close":565.37,"volume":1880527,"rsi_14":44.81,"sma_20":580.65,"sma_60":550.48,"sma_120":524.66},{"date":"2026-09-11","open":568.88,"high":572.68,"low":564.25,"close":569.19,"volume":2049461,"rsi_14":42.71,"sma_20":580.76,"sma_60":551.61,"sma_120":525.26},{"date":"2026-09-14","open":575.98,"high":578.9,"low":565.96,"close":574.42,"volume":2506429,"rsi_14":30.27,"sma_20":581.01,"sma_60":552.97,"sma_120":525.88},{"date":"2026-09-15","open":571.48,"high":574.0,"low":567.3,"close":573.27,"volume":2129615,"rsi_14":30.05,"sma_20":581.57,"sma_60":554.36,"sma_120":526.5},{"date":"2026-09-16","open":571.59,"high":573.04,"low":565.32,"close":567.75,"volume":2385659,"rsi_14":28.07,"sma_20":581.24,"sma_60":555.76,"sma_120":527.04},{"date":"2026-09-17","open":568.07,"high":569.86,"low":564.07,"close":565.73,"volume":2070880},{"date":"2026-09-18","open":564.95,"high":568.43,"low":561.9,"close":565.24,"volume":5439916,"rsi_14":25.85,"sma_20":580.41,"sma_60":558.23,"sma_120":528.26},{"date":"2026-09-21","open":567.11,"high":569.39,"low":562.36,"close":567.65,"volume":2572663,"rsi_14":31.54,"sma_20":579.76,"sma_60":559.54,"sma_120":528.87},{"date":"2026-09-22","open":571.18,"high":571.35,"low":553.12,"close":555.89,"volume":3816903},{"date":"2026-09-23","open":555.78,"high":565.75,"low":554.0,"close":559.92,"volume":2879115,"rsi_14":26.17,"sma_20":575.59,"sma_60":561.33,"sma_120":529.91},{"date":"2026-09-24","open":561.0,"high":568.18,"low":559.68,"close":566.08,"volume":2165612,"rsi_14":34.4,"sma_20":573.97,"sma_60":562.21,"sma_120":530.51},{"date":"2026-09-25","open":567.08,"high":568.78,"low":562.29,"close":567.65,"volume":2373095,"rsi_14":40.03,"sma_20":572.77,"sma_60":562.96,"sma_120":531.07},{"date":"2026-09-28","open":565.44,"high":568.73,"low":562.67,"close":567.42,"volume":3217041,"rsi_14":47.39,"sma_20":571.41,"sma_60":563.44,"sma_120":531.65},{"date":"2026-09-29","open":563.17,"high":566.15,"low":560.47,"close":562.75,"volume":2901498,"rsi_14":46.2,"sma_20":570.13,"sma_60":563.95,"sma_120":532.12},{"date":"2026-09-30","open":561.43,"high":562.17,"low":550.62,"close":550.66,"volume":5035573},{"date":"2026-10-01","open":550.19,"high":556.38,"low":545.31,"close":549.19,"volume":2893776,"rsi_14":33.79,"sma_20":566.74,"sma_60":564.78,"sma_120":532.95},{"date":"2026-10-02","open":550.51,"high":553.86,"low":544.6,"close":551.45,"volume":2453622,"rsi_14":30.3,"sma_20":565.07,"sma_60":565.27,"sma_120":533.31},{"date":"2026-10-05","open":551.23,"high":565.04,"low":550.34,"close":563.76,"volume":2405139,"rsi_14":43.56,"sma_20":564.34,"sma_60":565.9,"sma_120":533.74},{"date":"2026-10-06","open":562.67,"high":568.09,"low":561.31,"close":565.74,"volume":2286740,"rsi_14":49.08,"sma_20":564.12,"sma_60":566.38,"sma_120":534.13},{"date":"2026-10-07","open":566.65,"high":572.86,"low":566.16,"close":569.22,"volume":1863360},{"date":"2026-10-08","open":567.65,"high":580.73,"low":567.65,"close":573.91,"volume":3391882,"rsi_14":56.84,"sma_20":564.72,"sma_60":567.57,"sma_120":535.0},{"date":"2026-10-09","open":574.11,"high":591.28,"low":574.0,"close":589.14,"volume":2424146,"rsi_14":63.18,"sma_20":565.71,"sma_60":568.2,"sma_120":535.61},{"date":"2026-10-12","open":592.86,"high":598.95,"low":590.21,"close":595.09,"volume":2906334,"rsi_14":75.89,"sma_20":566.75,"sma_60":569.06,"sma_120":536.3},{"date":"2026-10-13","open":599.69,"high":605.6,"low":597.13,"close":604.8,"volume":3711215,"rsi_14":77.59,"sma_20":568.33,"sma_60":570.01,"sma_120":537.09},{"date":"2026-10-14","open":605.5,"high":606.61,"low":600.65,"close":603.24,"volume":3242876,"rsi_14":74.57,"sma_20":570.12,"sma_60":571.1,"sma_120":537.94},{"date":"2026-10-15","open":610.0,"high":619.8,"low":607.05,"close":616.32,"volume":4243127,"rsi_14":77.56,"sma_20":572.63,"sma_60":572.5,"sma_120":538.87},{"date":"2026-10-16","open":619.36,"high":622.49,"low":613.32,"close":617.42,"volume":3428556,"rsi_14":77.67,"sma_20":575.24,"sma_60":573.95,"sma_120":539.79},{"date":"2026-10-19","open":610.0,"high":618.0,"low":608.59,"close":616.4,"volume":2962083,"rsi_14":80.93,"sma_20":577.67,"sma_60":575.23,"sma_120":540.7},{"date":"2026-10-20","open":617.5,"high":624.29,"low":616.6,"close":620.42,"volume":2995260,"rsi_14":94.76,"sma_20":580.91,"sma_60":576.38,"sma_120":541.49},{"date":"2026-10-21","open":620.4,"high":624.66,"low":617.37,"close":622.62,"volume":2754182,"rsi_14":96.68,"sma_20":584.04,"sma_60":577.37,"sma_120":542.49},{"date":"2026-10-22","open":624.26,"high":633.29,"low":623.88,"close":633.21,"volume":4036865,"rsi_14":96.99,"sma_20":587.37,"sma_60":578.53,"sma_120":543.63}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18.78,"pbr":82.62,"per":33.72,"roa":7.61,"roe":78.2,"grade":"B","comment":"PER 33.69배, ROE 78.2%","revenue":35083000000.0,"analysis":"PER 33.7배입니다. ROE 78.2%입니다. 시가총액 5549.45억. 매출 350.83억, 영업이익 208.51억.","eps_basis":"TTM","debt_ratio":4.39190875066833,"market_cap":555348111198,"net_income":16257000000.0,"total_debt":24643000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":96.67,"total_assets":57691000000.0,"total_equity":5611000000.0,"profit_margin":46.34,"revenue_basis":"TTM","dividend_yield":0.66,"net_income_basis":"TTM","operating_income":20851000000.0,"operating_margin":59.43,"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 97 과매수 구간","D/E(유이자부채/자본총계) 4.4배로 재무 리스크"],"backtest_top3":[],"current_price":633.21,"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":97.9554},{"date":"2016-10-25","close":97.6611},{"date":"2016-10-26","close":97.9839},{"date":"2016-10-27","close":98.3446},{"date":"2016-10-28","close":101.4771},{"date":"2016-10-31","close":101.5911},{"date":"2016-11-01","close":99.6356},{"date":"2016-11-02","close":98.7243},{"date":"2016-11-03","close":98.5154},{"date":"2016-11-04","close":97.8035},{"date":"2016-11-07","close":100.5849},{"date":"2016-11-08","close":100.338},{"date":"2016-11-09","close":100.8032},{"date":"2016-11-10","close":99.1989},{"date":"2016-11-11","close":99.3128},{"date":"2016-11-14","close":96.0094},{"date":"2016-11-15","close":97.2814},{"date":"2016-11-16","close":98.7243},{"date":"2016-11-17","close":99.1514},{"date":"2016-11-18","close":99.4647},{"date":"2016-11-21","close":100.5659},{"date":"2016-11-22","close":100.5564},{"date":"2016-11-23","close":99.2559},{"date":"2016-11-25","close":100.3665},{"date":"2016-11-28","close":98.1168},{"date":"2016-11-29","close":98.5534},{"date":"2016-11-30","close":97.0156},{"date":"2016-12-01","close":95.0981},{"date":"2016-12-02","close":95.9714},{"date":"2016-12-05","close":98.2971},{"date":"2016-12-06","close":96.8257},{"date":"2016-12-07","close":99.9109},{"date":"2016-12-08","close":99.5027},{"date":"2016-12-09","close":99.1135},{"date":"2016-12-12","close":98.0408},{"date":"2016-12-13","close":98.0788},{"date":"2016-12-14","close":98.0408},{"date":"2016-12-15","close":99.0565},{"date":"2016-12-16","close":98.1832},{"date":"2016-12-19","close":98.2876},{"date":"2016-12-20","close":99.2369},{"date":"2016-12-21","close":98.8856},{"date":"2016-12-22","close":99.0185},{"date":"2016-12-23","close":99.3983},{"date":"2016-12-27","close":99.4837},{"date":"2016-12-28","close":98.4205},{"date":"2016-12-29","close":98.506},{"date":"2016-12-30","close":98.0123},{"date":"2017-01-03","close":100.0438},{"date":"2017-01-04","close":100.993},{"date":"2017-01-05","close":101.773},{"date":"2017-01-06","close":102.5055},{"date":"2017-01-09","close":102.3058},{"date":"2017-01-10","close":102.087},{"date":"2017-01-11","close":102.5531},{"date":"2017-01-12","close":103.4092},{"date":"2017-01-13","close":103.3997},{"date":"2017-01-17","close":103.1143},{"date":"2017-01-18","close":103.3617},{"date":"2017-01-19","close":103.2379},{"date":"2017-01-20","close":104.5983},{"date":"2017-01-23","close":104.2843},{"date":"2017-01-24","close":104.5602},{"date":"2017-01-25","close":104.817},{"date":"2017-01-26","close":104.0465},{"date":"2017-01-27","close":104.4841},{"date":"2017-01-30","close":103.9704},{"date":"2017-01-31","close":101.1452},{"date":"2017-02-01","close":99.8801},{"date":"2017-02-02","close":100.0133},{"date":"2017-02-03","close":101.383},{"date":"2017-02-06","close":101.3925},{"date":"2017-02-07","close":101.4021},{"date":"2017-02-08","close":101.5162},{"date":"2017-02-09","close":102.068},{"date":"2017-02-10","close":102.0394},{"date":"2017-02-13","close":103.0002},{"date":"2017-02-14","close":103.5709},{"date":"2017-02-15","close":104.3129},{"date":"2017-02-16","close":103.9704},{"date":"2017-02-17","close":104.0846},{"date":"2017-02-21","close":104.7885},{"date":"2017-02-22","close":104.1036},{"date":"2017-02-23","close":105.3402},{"date":"2017-02-24","close":105.5875},{"date":"2017-02-27","close":105.1785},{"date":"2017-02-28","close":105.0739},{"date":"2017-03-01","close":106.8337},{"date":"2017-03-02","close":105.9014},{"date":"2017-03-03","close":106.2914},{"date":"2017-03-06","close":105.93},{"date":"2017-03-07","close":105.5495},{"date":"2017-03-08","close":105.5685},{"date":"2017-03-09","close":105.3877},{"date":"2017-03-10","close":105.7873},{"date":"2017-03-13","close":106.0917},{"date":"2017-03-14","close":105.1024},{"date":"2017-03-15","close":106.5578},{"date":"2017-03-16","close":107.1761},{"date":"2017-03-17","close":107.3283},{"date":"2017-03-20","close":106.9288},{"date":"2017-03-21","close":105.3117},{"date":"2017-03-22","close":106.0156},{"date":"2017-03-23","close":106.1583},{"date":"2017-03-24","close":106.5197},{"date":"2017-03-27","close":106.4817},{"date":"2017-03-28","close":106.9858},{"date":"2017-03-29","close":106.5958},{"date":"2017-03-30","close":107.1761},{"date":"2017-03-31","close":106.9858},{"date":"2017-04-03","close":106.767},{"date":"2017-04-04","close":106.6244},{"date":"2017-04-05","close":106.815},{"date":"2017-04-06","close":107.1581},{"date":"2017-04-07","close":106.977},{"date":"2017-04-10","close":107.0533},{"date":"2017-04-11","close":106.8531},{"date":"2017-04-12","close":106.2431},{"date":"2017-04-13","close":106.0049},{"date":"2017-04-17","close":107.3869},{"date":"2017-04-18","close":107.2439},{"date":"2017-04-19","close":107.0247},{"date":"2017-04-20","close":109.2168},{"date":"2017-04-21","close":108.9118},{"date":"2017-04-24","close":110.2748},{"date":"2017-04-25","close":110.6846},{"date":"2017-04-26","close":110.7228},{"date":"2017-04-27","close":111.6091},{"date":"2017-04-28","close":110.8657},{"date":"2017-05-01","close":110.9134},{"date":"2017-05-02","close":112.5813},{"date":"2017-05-03","close":111.8284},{"date":"2017-05-04","close":112.3907},{"date":"2017-05-05","close":111.9904},{"date":"2017-05-08","close":111.1421},{"date":"2017-05-09","close":110.9515},{"date":"2017-05-10","close":111.1802},{"date":"2017-05-11","close":111.0659},{"date":"2017-05-12","close":111.6378},{"date":"2017-05-15","close":112.6671},{"date":"2017-05-16","close":112.934},{"date":"2017-05-17","close":111.3232},{"date":"2017-05-18","close":110.7895},{"date":"2017-05-19","close":112.0666},{"date":"2017-05-22","close":113.42},{"date":"2017-05-23","close":113.9919},{"date":"2017-05-24","close":115.0403},{"date":"2017-05-25","close":116.2031},{"date":"2017-05-26","close":115.9267},{"date":"2017-05-30","close":115.9458},{"date":"2017-05-31","close":117.1181},{"date":"2017-06-01","close":117.6137},{"date":"2017-06-02","close":119.3293},{"date":"2017-06-05","close":119.9965},{"date":"2017-06-06","close":119.3674},{"date":"2017-06-07","close":119.3198},{"date":"2017-06-08","close":118.91},{"date":"2017-06-09","close":117.2706},{"date":"2017-06-12","close":115.0975},{"date":"2017-06-13","close":116.5844},{"date":"2017-06-14","close":116.7559},{"date":"2017-06-15","close":115.7266},{"date":"2017-06-16","close":116.2412},{"date":"2017-06-19","close":117.3183},{"date":"2017-06-20","close":117.1658},{"date":"2017-06-21","close":117.3278},{"date":"2017-06-22","close":117.5184},{"date":"2017-06-23","close":118.1951},{"date":"2017-06-26","close":117.7281},{"date":"2017-06-27","close":116.9847},{"date":"2017-06-28","close":118.9576},{"date":"2017-06-29","close":115.8124},{"date":"2017-06-30","close":115.7552},{"date":"2017-07-03","close":115.1166},{"date":"2017-07-05","close":116.4725},{"date":"2017-07-06","close":115.3457},{"date":"2017-07-07","close":116.6825},{"date":"2017-07-10","close":117.1886},{"date":"2017-07-11","close":118.6209},{"date":"2017-07-12","close":119.6235},{"date":"2017-07-13","close":119.8049},{"date":"2017-07-14","close":121.2754},{"date":"2017-07-17","close":121.6764},{"date":"2017-07-18","close":121.9629},{"date":"2017-07-19","close":122.2588},{"date":"2017-07-20","close":122.6694},{"date":"2017-07-21","close":123.4333},{"date":"2017-07-24","close":123.672},{"date":"2017-07-25","close":124.1112},{"date":"2017-07-26","close":125.0757},{"date":"2017-07-27","close":123.1087},{"date":"2017-07-28","close":122.1347},{"date":"2017-07-31","close":122.0297},{"date":"2017-08-01","close":123.6434},{"date":"2017-08-02","close":124.7128},{"date":"2017-08-03","close":124.0254},{"date":"2017-08-04","close":123.9585},{"date":"2017-08-07","close":124.4932},{"date":"2017-08-08","close":123.9776},{"date":"2017-08-09","close":123.863},{"date":"2017-08-10","close":121.9056},{"date":"2017-08-11","close":122.7458},{"date":"2017-08-14","close":125.1712},{"date":"2017-08-15","close":125.639},{"date":"2017-08-16","close":126.3934},{"date":"2017-08-17","close":124.9706},{"date":"2017-08-18","close":125.2189},{"date":"2017-08-21","close":125.9827},{"date":"2017-08-22","close":127.7588},{"date":"2017-08-23","close":127.0618},{"date":"2017-08-24","close":126.9567},{"date":"2017-08-25","close":126.7562},{"date":"2017-08-28","close":127.8065},{"date":"2017-08-29","close":127.797},{"date":"2017-08-30","close":127.7588},{"date":"2017-08-31","close":127.2814},{"date":"2017-09-01","close":127.2241},{"date":"2017-09-05","close":126.6703},{"date":"2017-09-06","close":126.8898},{"date":"2017-09-07","close":130.3656},{"date":"2017-09-08","close":131.0244},{"date":"2017-09-11","close":135.579},{"date":"2017-09-12","close":135.9896},{"date":"2017-09-13","close":133.7744},{"date":"2017-09-14","close":135.0825},{"date":"2017-09-15","close":135.1875},{"date":"2017-09-18","close":135.0157},{"date":"2017-09-19","close":136.0564},{"date":"2017-09-20","close":135.8177},{"date":"2017-09-21","close":135.3212},{"date":"2017-09-22","close":135.4835},{"date":"2017-09-25","close":132.3134},{"date":"2017-09-26","close":132.1224},{"date":"2017-09-27","close":133.3637},{"date":"2017-09-28","close":133.8699},{"date":"2017-09-29","close":134.8247},{"date":"2017-10-02","close":135.4166},{"date":"2017-10-03","close":136.5625},{"date":"2017-10-04","close":135.6744},{"date":"2017-10-05","close":137.4724},{"date":"2017-10-06","close":137.2525},{"date":"2017-10-09","close":138.2375},{"date":"2017-10-10","close":139.2895},{"date":"2017-10-11","close":140.437},{"date":"2017-10-12","close":140.3318},{"date":"2017-10-13","close":140.9056},{"date":"2017-10-16","close":139.8345},{"date":"2017-10-17","close":139.5571},{"date":"2017-10-18","close":139.8058},{"date":"2017-10-19","close":138.6487},{"date":"2017-10-20","close":139.0312},{"date":"2017-10-23","close":139.2034},{"date":"2017-10-24","close":139.4328},{"date":"2017-10-25","close":139.8537},{"date":"2017-10-26","close":140.1883},{"date":"2017-10-27","close":142.034},{"date":"2017-10-30","close":142.4454},{"date":"2017-10-31","close":142.2732},{"date":"2017-11-01","close":142.3879},{"date":"2017-11-02","close":141.7758},{"date":"2017-11-03","close":142.7705},{"date":"2017-11-06","close":143.5355},{"date":"2017-11-07","close":143.4208},{"date":"2017-11-08","close":143.4208},{"date":"2017-11-09","close":142.7705},{"date":"2017-11-10","close":143.0095},{"date":"2017-11-13","close":143.153},{"date":"2017-11-14","close":143.4016},{"date":"2017-11-15","close":141.8524},{"date":"2017-11-16","close":143.765},{"date":"2017-11-17","close":142.5123},{"date":"2017-11-20","close":143.0287},{"date":"2017-11-21","close":145.8498},{"date":"2017-11-22","close":144.6449},{"date":"2017-11-24","close":146.0698},{"date":"2017-11-27","close":146.2897},{"date":"2017-11-28","close":147.4565},{"date":"2017-11-29","close":141.8715},{"date":"2017-11-30","close":143.8988},{"date":"2017-12-01","close":143.153},{"date":"2017-12-04","close":137.1664},{"date":"2017-12-05","close":138.7921},{"date":"2017-12-06","close":140.9821},{"date":"2017-12-07","close":142.9234},{"date":"2017-12-08","close":143.3443},{"date":"2017-12-11","close":144.291},{"date":"2017-12-12","close":145.8403},{"date":"2017-12-13","close":145.0656},{"date":"2017-12-14","close":145.2952},{"date":"2017-12-15","close":146.701},{"date":"2017-12-18","close":146.4332},{"date":"2017-12-19","close":145.0561},{"date":"2017-12-20","close":144.8361},{"date":"2017-12-21","close":143.9563},{"date":"2017-12-22","close":144.2623},{"date":"2017-12-26","close":144.6736},{"date":"2017-12-27","close":144.7883},{"date":"2017-12-28","close":145.1422},{"date":"2017-12-29","close":144.75},{"date":"2018-01-02","close":144.567},{"date":"2018-01-03","close":146.3846},{"date":"2018-01-04","close":148.2785},{"date":"2018-01-05","close":151.3522},{"date":"2018-01-08","close":151.8098},{"date":"2018-01-09","close":152.029},{"date":"2018-01-10","close":152.3722},{"date":"2018-01-11","close":153.3825},{"date":"2018-01-12","close":154.7264},{"date":"2018-01-16","close":154.6883},{"date":"2018-01-17","close":156.6233},{"date":"2018-01-18","close":157.7289},{"date":"2018-01-19","close":159.0157},{"date":"2018-01-22","close":160.3978},{"date":"2018-01-23","close":159.3589},{"date":"2018-01-24","close":159.1873},{"date":"2018-01-25","close":160.6933},{"date":"2018-01-26","close":162.3613},{"date":"2018-01-29","close":160.6552},{"date":"2018-01-30","close":159.3589},{"date":"2018-01-31","close":161.0841},{"date":"2018-02-01","close":164.83},{"date":"2018-02-02","close":162.5614},{"date":"2018-02-05","close":156.8806},{"date":"2018-02-06","close":161.351},{"date":"2018-02-07","close":160.8267},{"date":"2018-02-08","close":153.0966},{"date":"2018-02-09","close":157.4621},{"date":"2018-02-12","close":160.312},{"date":"2018-02-13","close":162.1516},{"date":"2018-02-14","close":164.4391},{"date":"2018-02-15","close":166.5075},{"date":"2018-02-16","close":167.4226},{"date":"2018-02-20","close":167.1367},{"date":"2018-02-21","close":164.2486},{"date":"2018-02-22","close":164.8491},{"date":"2018-02-23","close":167.5274},{"date":"2018-02-26","close":169.5386},{"date":"2018-02-27","close":167.6894},{"date":"2018-02-28","close":167.5274},{"date":"2018-03-01","close":165.3638},{"date":"2018-03-02","close":166.8221},{"date":"2018-03-05","close":170.1677},{"date":"2018-03-06","close":169.2145},{"date":"2018-03-07","close":170.8158},{"date":"2018-03-08","close":170.854},{"date":"2018-03-09","close":174.6571},{"date":"2018-03-12","close":173.9898},{"date":"2018-03-13","close":172.5315},{"date":"2018-03-14","close":171.6832},{"date":"2018-03-15","close":172.4743},{"date":"2018-03-16","close":173.9993},{"date":"2018-03-19","close":172.1216},{"date":"2018-03-20","close":173.9613},{"date":"2018-03-21","close":172.2837},{"date":"2018-03-22","close":167.2987},{"date":"2018-03-23","close":163.7815},{"date":"2018-03-26","close":168.8713},{"date":"2018-03-27","close":164.4391},{"date":"2018-03-28","close":162.3708},{"date":"2018-03-29","close":166.9556},{"date":"2018-04-02","close":163.5623},{"date":"2018-04-03","close":164.3915},{"date":"2018-04-04","close":165.5544},{"date":"2018-04-05","close":167.5656},{"date":"2018-04-06","close":161.9816},{"date":"2018-04-09","close":162.5925},{"date":"2018-04-10","close":166.7733},{"date":"2018-04-11","close":164.5207},{"date":"2018-04-12","close":166.8497},{"date":"2018-04-13","close":166.3438},{"date":"2018-04-16","close":165.962},{"date":"2018-04-17","close":170.2287},{"date":"2018-04-18","close":171.2977},{"date":"2018-04-19","close":170.8682},{"date":"2018-04-20","close":169.026},{"date":"2018-04-23","close":167.451},{"date":"2018-04-24","close":165.3606},{"date":"2018-04-25","close":164.6256},{"date":"2018-04-26","close":170.0569},{"date":"2018-04-27","close":167.9378},{"date":"2018-04-30","close":170.1618},{"date":"2018-05-01","close":172.0518},{"date":"2018-05-02","close":177.3684},{"date":"2018-05-03","close":177.9984},{"date":"2018-05-04","close":179.6115},{"date":"2018-05-07","close":180.4993},{"date":"2018-05-08","close":181.8643},{"date":"2018-05-09","close":181.9597},{"date":"2018-05-10","close":184.2696},{"date":"2018-05-11","close":184.556},{"date":"2018-05-14","close":183.3819},{"date":"2018-05-15","close":183.2673},{"date":"2018-05-16","close":183.6301},{"date":"2018-05-17","close":182.5038},{"date":"2018-05-18","close":181.7401},{"date":"2018-05-21","close":182.5038},{"date":"2018-05-22","close":182.9046},{"date":"2018-05-23","close":184.2123},{"date":"2018-05-24","close":183.1815},{"date":"2018-05-25","close":182.4751},{"date":"2018-05-29","close":180.9097},{"date":"2018-05-30","close":183.0383},{"date":"2018-05-31","close":181.4729},{"date":"2018-06-01","close":186.4841},{"date":"2018-06-04","close":188.7367},{"date":"2018-06-05","close":190.2926},{"date":"2018-06-06","close":193.9675},{"date":"2018-06-07","close":190.4644},{"date":"2018-06-08","close":190.9417},{"date":"2018-06-11","close":189.4622},{"date":"2018-06-12","close":191.0276},{"date":"2018-06-13","close":190.3403},{"date":"2018-06-14","close":190.2449},{"date":"2018-06-15","close":190.455},{"date":"2018-06-18","close":191.9821},{"date":"2018-06-19","close":190.6076},{"date":"2018-06-20","close":192.3734},{"date":"2018-06-21","close":191.648},{"date":"2018-06-22","close":192.3162},{"date":"2018-06-25","close":186.1118},{"date":"2018-06-26","close":187.5246},{"date":"2018-06-27","close":184.3937},{"date":"2018-06-28","close":188.1354},{"date":"2018-06-29","close":187.5818},{"date":"2018-07-02","close":188.6795},{"date":"2018-07-03","close":187.3623},{"date":"2018-07-05","close":189.8249},{"date":"2018-07-06","close":190.6851},{"date":"2018-07-09","close":192.0326},{"date":"2018-07-10","close":192.5965},{"date":"2018-07-11","close":194.8138},{"date":"2018-07-12","close":198.5793},{"date":"2018-07-13","close":196.7921},{"date":"2018-07-16","close":195.0431},{"date":"2018-07-17","close":197.2318},{"date":"2018-07-18","close":199.1336},{"date":"2018-07-19","close":196.9354},{"date":"2018-07-20","close":197.5566},{"date":"2018-07-23","close":198.6366},{"date":"2018-07-24","close":200.2996},{"date":"2018-07-25","close":204.6768},{"date":"2018-07-26","close":198.1875},{"date":"2018-07-27","close":193.9536},{"date":"2018-07-30","close":189.1081},{"date":"2018-07-31","close":189.2324},{"date":"2018-08-01","close":192.2907},{"date":"2018-08-02","close":193.0648},{"date":"2018-08-03","close":192.2907},{"date":"2018-08-06","close":192.6156},{"date":"2018-08-07","close":193.6478},{"date":"2018-08-08","close":193.8772},{"date":"2018-08-09","close":194.5844},{"date":"2018-08-10","close":193.6764},{"date":"2018-08-13","close":193.3515},{"date":"2018-08-14","close":194.852},{"date":"2018-08-15","close":191.3732},{"date":"2018-08-16","close":194.5844},{"date":"2018-08-17","close":194.2116},{"date":"2018-08-20","close":195.6835},{"date":"2018-08-21","close":194.097},{"date":"2018-08-22","close":195.263},{"date":"2018-08-23","close":196.1326},{"date":"2018-08-24","close":200.1275},{"date":"2018-08-27","close":202.1632},{"date":"2018-08-28","close":203.2145},{"date":"2018-08-29","close":205.0687},{"date":"2018-08-30","close":204.3327},{"date":"2018-08-31","close":206.0148},{"date":"2018-09-04","close":207.219},{"date":"2018-09-05","close":201.8096},{"date":"2018-09-06","close":203.3484},{"date":"2018-09-07","close":201.7427},{"date":"2018-09-10","close":202.297},{"date":"2018-09-11","close":203.9982},{"date":"2018-09-12","close":204.5525},{"date":"2018-09-13","close":207.6013},{"date":"2018-09-14","close":208.3085},{"date":"2018-09-17","close":206.8845},{"date":"2018-09-18","close":210.3059},{"date":"2018-09-19","close":208.5283},{"date":"2018-09-20","close":211.5866},{"date":"2018-09-21","close":212.0741},{"date":"2018-09-24","close":211.5484},{"date":"2018-09-25","close":212.2843},{"date":"2018-09-26","close":212.4181},{"date":"2018-09-27","close":212.4659},{"date":"2018-09-28","close":212.7526},{"date":"2018-10-01","close":213.8613},{"date":"2018-10-02","close":212.5232},{"date":"2018-10-03","close":213.2496},{"date":"2018-10-04","close":206.5786},{"date":"2018-10-05","close":204.0526},{"date":"2018-10-08","close":199.2685},{"date":"2018-10-09","close":200.7038},{"date":"2018-10-10","close":188.1981},{"date":"2018-10-11","close":186.1122},{"date":"2018-10-12","close":195.403},{"date":"2018-10-15","close":191.6713},{"date":"2018-10-16","close":198.8093},{"date":"2018-10-17","close":198.4265},{"date":"2018-10-18","close":194.8288},{"date":"2018-10-19","close":194.293},{"date":"2018-10-22","close":195.6709},{"date":"2018-10-23","close":193.6902},{"date":"2018-10-24","close":187.2412},{"date":"2018-10-25","close":195.3838},{"date":"2018-10-26","close":188.9635},{"date":"2018-10-29","close":182.792},{"date":"2018-10-30","close":179.6249},{"date":"2018-10-31","close":189.1357},{"date":"2018-11-01","close":191.0876},{"date":"2018-11-02","close":189.1836},{"date":"2018-11-05","close":189.4323},{"date":"2018-11-06","close":190.5518},{"date":"2018-11-07","close":199.2494},{"date":"2018-11-08","close":199.8426},{"date":"2018-11-09","close":196.7425},{"date":"2018-11-12","close":190.5423},{"date":"2018-11-13","close":189.6142},{"date":"2018-11-14","close":189.0496},{"date":"2018-11-15","close":192.0445},{"date":"2018-11-16","close":190.4466},{"date":"2018-11-19","close":181.108},{"date":"2018-11-20","close":178.9838},{"date":"2018-11-21","close":179.5579},{"date":"2018-11-23","close":174.7164},{"date":"2018-11-26","close":183.567},{"date":"2018-11-27","close":184.6482},{"date":"2018-11-28","close":193.5467},{"date":"2018-11-29","close":188.1693},{"date":"2018-11-30","close":192.3889},{"date":"2018-12-03","close":200.7995},{"date":"2018-12-04","close":191.834},{"date":"2018-12-06","close":194.226},{"date":"2018-12-07","close":188.0163},{"date":"2018-12-10","close":189.5089},{"date":"2018-12-11","close":189.2027},{"date":"2018-12-12","close":191.6426},{"date":"2018-12-13","close":190.3701},{"date":"2018-12-14","close":186.8968},{"date":"2018-12-17","close":182.2275},{"date":"2018-12-18","close":183.3374},{"date":"2018-12-19","close":179.0412},{"date":"2018-12-20","close":174.8216},{"date":"2018-12-21","close":167.6263},{"date":"2018-12-24","close":167.1096},{"date":"2018-12-26","close":178.381},{"date":"2018-12-27","close":180.5435},{"date":"2018-12-28","close":178.1227},{"date":"2018-12-31","close":180.5051},{"date":"2019-01-02","close":181.5481},{"date":"2019-01-03","close":173.3577},{"date":"2019-01-04","close":181.5672},{"date":"2019-01-07","close":182.9642},{"date":"2019-01-08","close":184.2965},{"date":"2019-01-09","close":187.6416},{"date":"2019-01-10","close":188.7726},{"date":"2019-01-11","close":187.7662},{"date":"2019-01-14","close":187.3157},{"date":"2019-01-15","close":188.3605},{"date":"2019-01-16","close":189.5586},{"date":"2019-01-17","close":191.0346},{"date":"2019-01-18","close":193.6129},{"date":"2019-01-22","close":191.1784},{"date":"2019-01-23","close":190.1145},{"date":"2019-01-24","close":191.4946},{"date":"2019-01-25","close":194.5139},{"date":"2019-01-28","close":191.8493},{"date":"2019-01-29","close":190.9675},{"date":"2019-01-30","close":195.549},{"date":"2019-01-31","close":202.3638},{"date":"2019-02-01","close":204.8942},{"date":"2019-02-04","close":205.9869},{"date":"2019-02-05","close":206.8975},{"date":"2019-02-06","close":206.3607},{"date":"2019-02-07","close":205.0859},{"date":"2019-02-08","close":207.5875},{"date":"2019-02-11","close":208.086},{"date":"2019-02-12","close":209.8208},{"date":"2019-02-13","close":211.3831},{"date":"2019-02-14","close":210.6834},{"date":"2019-02-15","close":212.8879},{"date":"2019-02-19","close":211.431},{"date":"2019-02-20","close":211.9294},{"date":"2019-02-21","close":210.2042},{"date":"2019-02-22","close":214.0477},{"date":"2019-02-25","close":214.0477},{"date":"2019-02-26","close":214.6995},{"date":"2019-02-27","close":215.2458},{"date":"2019-02-28","close":215.4375},{"date":"2019-03-01","close":217.8145},{"date":"2019-03-04","close":216.8944},{"date":"2019-03-05","close":216.8273},{"date":"2019-03-06","close":215.1499},{"date":"2019-03-07","close":213.1755},{"date":"2019-03-08","close":212.6579},{"date":"2019-03-11","close":216.2714},{"date":"2019-03-12","close":217.5174},{"date":"2019-03-13","close":219.0126},{"date":"2019-03-14","close":219.9807},{"date":"2019-03-15","close":221.5718},{"date":"2019-03-18","close":220.8241},{"date":"2019-03-19","close":221.4184},{"date":"2019-03-20","close":220.3449},{"date":"2019-03-21","close":226.0766},{"date":"2019-03-22","close":221.1787},{"date":"2019-03-25","close":220.8529},{"date":"2019-03-26","close":223.6037},{"date":"2019-03-27","close":222.8657},{"date":"2019-03-28","close":225.1086},{"date":"2019-03-29","close":225.674},{"date":"2019-04-01","close":229.1246},{"date":"2019-04-02","close":229.3259},{"date":"2019-04-03","close":229.0096},{"date":"2019-04-04","close":226.2588},{"date":"2019-04-05","close":226.8051},{"date":"2019-04-08","close":226.7763},{"date":"2019-04-09","close":226.4307},{"date":"2019-04-10","close":227.5345},{"date":"2019-04-11","close":226.5555},{"date":"2019-04-12","close":229.2334},{"date":"2019-04-15","close":229.5405},{"date":"2019-04-16","close":230.4428},{"date":"2019-04-17","close":231.3162},{"date":"2019-04-18","close":231.2106},{"date":"2019-04-22","close":233.2838},{"date":"2019-04-23","close":233.7061},{"date":"2019-04-24","close":235.4339},{"date":"2019-04-25","close":235.741},{"date":"2019-04-26","close":236.768},{"date":"2019-04-29","close":237.1999},{"date":"2019-04-30","close":244.0242},{"date":"2019-05-01","close":238.7548},{"date":"2019-05-02","close":237.2575},{"date":"2019-05-03","close":237.9869},{"date":"2019-05-06","close":238.6492},{"date":"2019-05-07","close":235.2131},{"date":"2019-05-08","close":235.4722},{"date":"2019-05-09","close":235.453},{"date":"2019-05-10","close":237.4878},{"date":"2019-05-13","close":231.6809},{"date":"2019-05-14","close":236.0577},{"date":"2019-05-15","close":239.1387},{"date":"2019-05-16","close":243.2371},{"date":"2019-05-17","close":242.4021},{"date":"2019-05-20","close":243.3044},{"date":"2019-05-21","close":245.0992},{"date":"2019-05-22","close":246.5772},{"date":"2019-05-23","close":239.6954},{"date":"2019-05-24","close":241.3751},{"date":"2019-05-28","close":243.2467},{"date":"2019-05-29","close":243.3715},{"date":"2019-05-30","close":243.9762},{"date":"2019-05-31","close":241.3847},{"date":"2019-06-03","close":232.5256},{"date":"2019-06-04","close":239.1675},{"date":"2019-06-05","close":245.963},{"date":"2019-06-06","close":247.47},{"date":"2019-06-07","close":255.1197},{"date":"2019-06-10","close":255.4077},{"date":"2019-06-11","close":253.0657},{"date":"2019-06-12","close":253.248},{"date":"2019-06-13","close":250.7045},{"date":"2019-06-14","close":249.6487},{"date":"2019-06-17","close":248.7849},{"date":"2019-06-18","close":248.4105},{"date":"2019-06-19","close":249.4279},{"date":"2019-06-20","close":256.07},{"date":"2019-06-21","close":253.8432},{"date":"2019-06-24","close":254.6398},{"date":"2019-06-25","close":249.2936},{"date":"2019-06-26","close":250.8005},{"date":"2019-06-27","close":250.6086},{"date":"2019-06-28","close":253.9007},{"date":"2019-07-01","close":256.0508},{"date":"2019-07-02","close":259.6981},{"date":"2019-07-03","close":262.1071},{"date":"2019-07-05","close":261.205},{"date":"2019-07-08","close":260.6475},{"date":"2019-07-09","close":262.6752},{"date":"2019-07-10","close":264.6356},{"date":"2019-07-11","close":267.461},{"date":"2019-07-12","close":268.6333},{"date":"2019-07-15","close":268.4699},{"date":"2019-07-16","close":265.8273},{"date":"2019-07-17","close":264.5395},{"date":"2019-07-18","close":265.981},{"date":"2019-07-19","close":264.8471},{"date":"2019-07-22","close":267.7396},{"date":"2019-07-23","close":268.0856},{"date":"2019-07-24","close":269.3157},{"date":"2019-07-25","close":268.4507},{"date":"2019-07-26","close":271.0647},{"date":"2019-07-29","close":270.4592},{"date":"2019-07-30","close":267.3072},{"date":"2019-07-31","close":261.647},{"date":"2019-08-01","close":263.4632},{"date":"2019-08-02","close":258.937},{"date":"2019-08-05","close":246.819},{"date":"2019-08-06","close":254.3532},{"date":"2019-08-07","close":258.8025},{"date":"2019-08-08","close":267.1919},{"date":"2019-08-09","close":264.2224},{"date":"2019-08-12","close":259.4657},{"date":"2019-08-13","close":263.8189},{"date":"2019-08-14","close":256.7267},{"date":"2019-08-15","close":261.2818},{"date":"2019-08-16","close":263.6554},{"date":"2019-08-19","close":267.2207},{"date":"2019-08-20","close":266.2309},{"date":"2019-08-21","close":271.007},{"date":"2019-08-22","close":269.8155},{"date":"2019-08-23","close":261.2818},{"date":"2019-08-26","close":265.6447},{"date":"2019-08-27","close":265.8465},{"date":"2019-08-28","close":267.3841},{"date":"2019-08-29","close":270.4016},{"date":"2019-08-30","close":270.392},{"date":"2019-09-03","close":269.1812},{"date":"2019-09-04","close":274.9374},{"date":"2019-09-05","close":280.6841},{"date":"2019-09-06","close":280.0114},{"date":"2019-09-09","close":272.3042},{"date":"2019-09-10","close":261.7047},{"date":"2019-09-11","close":259.4175},{"date":"2019-09-12","close":265.6159},{"date":"2019-09-13","close":265.539},{"date":"2019-09-16","close":263.3863},{"date":"2019-09-17","close":265.4717},{"date":"2019-09-18","close":264.3666},{"date":"2019-09-19","close":265.145},{"date":"2019-09-20","close":260.59},{"date":"2019-09-23","close":262.4926},{"date":"2019-09-24","close":260.5419},{"date":"2019-09-25","close":262.1083},{"date":"2019-09-26","close":263.2038},{"date":"2019-09-27","close":258.6295},{"date":"2019-09-30","close":260.9743},{"date":"2019-10-01","close":260.369},{"date":"2019-10-02","close":254.161},{"date":"2019-10-03","close":257.8223},{"date":"2019-10-04","close":263.3672},{"date":"2019-10-07","close":261.5701},{"date":"2019-10-08","close":256.9614},{"date":"2019-10-09","close":261.9358},{"date":"2019-10-10","close":263.4656},{"date":"2019-10-11","close":265.4668},{"date":"2019-10-14","close":265.9191},{"date":"2019-10-15","close":268.0165},{"date":"2019-10-16","close":267.7375},{"date":"2019-10-17","close":266.0441},{"date":"2019-10-18","close":260.3867},{"date":"2019-10-21","close":263.9177},{"date":"2019-10-22","close":251.3714},{"date":"2019-10-23","close":250.9768},{"date":"2019-10-24","close":258.5778},{"date":"2019-10-25","close":259.9634},{"date":"2019-10-28","close":265.486},{"date":"2019-10-29","close":263.9082},{"date":"2019-10-30","close":266.6598},{"date":"2019-10-31","close":266.3328},{"date":"2019-11-01","close":268.4879},{"date":"2019-11-04","close":265.871},{"date":"2019-11-05","close":258.8185},{"date":"2019-11-06","close":259.6458},{"date":"2019-11-07","close":262.4649},{"date":"2019-11-08","close":264.4855},{"date":"2019-11-11","close":266.5156},{"date":"2019-11-12","close":266.6503},{"date":"2019-11-13","close":267.5451},{"date":"2019-11-14","close":269.0461},{"date":"2019-11-15","close":270.1525},{"date":"2019-11-18","close":270.2294},{"date":"2019-11-19","close":274.511},{"date":"2019-11-20","close":274.5784},{"date":"2019-11-21","close":273.6836},{"date":"2019-11-22","close":271.8748},{"date":"2019-11-25","close":276.724},{"date":"2019-11-26","close":278.427},{"date":"2019-11-27","close":280.6592},{"date":"2019-11-29","close":281.1691},{"date":"2019-12-02","close":275.6271},{"date":"2019-12-03","close":276.2238},{"date":"2019-12-04","close":275.9831},{"date":"2019-12-05","close":278.8793},{"date":"2019-12-06","close":279.4083},{"date":"2019-12-09","close":278.1191},{"date":"2019-12-10","close":277.6861},{"date":"2019-12-11","close":279.0717},{"date":"2019-12-12","close":281.1498},{"date":"2019-12-13","close":284.883},{"date":"2019-12-16","close":285.7201},{"date":"2019-12-17","close":284.7964},{"date":"2019-12-18","close":283.5841},{"date":"2019-12-19","close":286.2685},{"date":"2019-12-20","close":287.2692},{"date":"2019-12-23","close":286.0184},{"date":"2019-12-24","close":286.2205},{"date":"2019-12-26","close":287.8754},{"date":"2019-12-27","close":289.3571},{"date":"2019-12-30","close":286.4512},{"date":"2019-12-31","close":287.2885},{"date":"2020-01-02","close":291.9068},{"date":"2020-01-03","close":289.0587},{"date":"2020-01-06","close":289.8284},{"date":"2020-01-07","close":288.8471},{"date":"2020-01-08","close":293.9437},{"date":"2020-01-09","close":297.7974},{"date":"2020-01-10","close":299.7916},{"date":"2020-01-13","close":303.6841},{"date":"2020-01-14","close":299.2811},{"date":"2020-01-15","close":302.759},{"date":"2020-01-16","close":308.5879},{"date":"2020-01-17","close":311.825},{"date":"2020-01-21","close":310.1583},{"date":"2020-01-22","close":312.4512},{"date":"2020-01-23","close":313.0967},{"date":"2020-01-24","close":311.8347},{"date":"2020-01-27","close":304.2234},{"date":"2020-01-28","close":308.5589},{"date":"2020-01-29","close":308.6071},{"date":"2020-01-30","close":312.5958},{"date":"2020-01-31","close":304.3873},{"date":"2020-02-03","close":312.6535},{"date":"2020-02-04","close":317.0853},{"date":"2020-02-05","close":316.3146},{"date":"2020-02-06","close":317.2588},{"date":"2020-02-07","close":315.0429},{"date":"2020-02-10","close":318.2029},{"date":"2020-02-11","close":318.8195},{"date":"2020-02-12","close":321.9411},{"date":"2020-02-13","close":323.5596},{"date":"2020-02-14","close":328.4828},{"date":"2020-02-18","close":328.7621},{"date":"2020-02-19","close":331.9608},{"date":"2020-02-20","close":331.8549},{"date":"2020-02-21","close":327.2784},{"date":"2020-02-24","close":312.7981},{"date":"2020-02-25","close":291.8145},{"date":"2020-02-26","close":287.1418},{"date":"2020-02-27","close":275.3687},{"date":"2020-02-28","close":279.6367},{"date":"2020-03-02","close":295.5236},{"date":"2020-03-03","close":281.3227},{"date":"2020-03-04","close":291.3038},{"date":"2020-03-05","close":280.099},{"date":"2020-03-06","close":276.5151},{"date":"2020-03-09","close":252.4293},{"date":"2020-03-10","close":270.3106},{"date":"2020-03-11","close":259.8959},{"date":"2020-03-12","close":232.6693},{"date":"2020-03-13","close":260.1368},{"date":"2020-03-16","close":227.0332},{"date":"2020-03-17","close":229.1816},{"date":"2020-03-18","close":219.5955},{"date":"2020-03-19","close":218.844},{"date":"2020-03-20","close":203.6892},{"date":"2020-03-23","close":195.8661},{"date":"2020-03-24","close":228.4012},{"date":"2020-03-25","close":247.1016},{"date":"2020-03-26","close":253.5566},{"date":"2020-03-27","close":238.5944},{"date":"2020-03-30","close":243.9896},{"date":"2020-03-31","close":232.727},{"date":"2020-04-01","close":220.2506},{"date":"2020-04-02","close":230.1451},{"date":"2020-04-03","close":228.3627},{"date":"2020-04-06","close":256.2155},{"date":"2020-04-07","close":249.6064},{"date":"2020-04-08","close":261.4461},{"date":"2020-04-09","close":259.9504},{"date":"2020-04-13","close":254.103},{"date":"2020-04-14","close":261.2241},{"date":"2020-04-15","close":248.1204},{"date":"2020-04-16","close":238.1046},{"date":"2020-04-17","close":250.8512},{"date":"2020-04-20","close":242.9002},{"date":"2020-04-21","close":236.744},{"date":"2020-04-22","close":247.8985},{"date":"2020-04-23","close":246.8853},{"date":"2020-04-24","close":249.6836},{"date":"2020-04-27","close":255.8205},{"date":"2020-04-28","close":255.3188},{"date":"2020-04-29","close":273.7392},{"date":"2020-04-30","close":265.325},{"date":"2020-05-01","close":259.3136},{"date":"2020-05-04","close":259.8152},{"date":"2020-05-05","close":264.3698},{"date":"2020-05-06","close":262.8838},{"date":"2020-05-07","close":268.7024},{"date":"2020-05-08","close":272.5331},{"date":"2020-05-11","close":271.3655},{"date":"2020-05-12","close":262.5653},{"date":"2020-05-13","close":259.7189},{"date":"2020-05-14","close":267.5829},{"date":"2020-05-15","close":269.1558},{"date":"2020-05-18","close":279.7314},{"date":"2020-05-19","close":280.5321},{"date":"2020-05-20","close":288.3191},{"date":"2020-05-21","close":283.9384},{"date":"2020-05-22","close":284.5656},{"date":"2020-05-26","close":292.6902},{"date":"2020-05-27","close":289.2551},{"date":"2020-05-28","close":291.6964},{"date":"2020-05-29","close":290.3358},{"date":"2020-06-01","close":290.8279},{"date":"2020-06-02","close":292.9412},{"date":"2020-06-03","close":296.2991},{"date":"2020-06-04","close":290.799},{"date":"2020-06-05","close":300.9404},{"date":"2020-06-08","close":299.5219},{"date":"2020-06-09","close":300.564},{"date":"2020-06-10","close":302.1658},{"date":"2020-06-11","close":281.034},{"date":"2020-06-12","close":287.3446},{"date":"2020-06-15","close":286.7463},{"date":"2020-06-16","close":293.8},{"date":"2020-06-17","close":293.1052},{"date":"2020-06-18","close":294.157},{"date":"2020-06-19","close":286.0999},{"date":"2020-06-22","close":293.7613},{"date":"2020-06-23","close":296.1158},{"date":"2020-06-24","close":283.6972},{"date":"2020-06-25","close":287.5569},{"date":"2020-06-26","close":279.191},{"date":"2020-06-29","close":282.655},{"date":"2020-06-30","close":285.328},{"date":"2020-07-01","close":290.606},{"date":"2020-07-02","close":291.8122},{"date":"2020-07-06","close":294.8517},{"date":"2020-07-07","close":289.3902},{"date":"2020-07-08","close":290.0086},{"date":"2020-07-09","close":284.6364},{"date":"2020-07-10","close":285.6897},{"date":"2020-07-13","close":280.3754},{"date":"2020-07-14","close":288.8492},{"date":"2020-07-15","close":295.3903},{"date":"2020-07-16","close":289.2357},{"date":"2020-07-17","close":293.7865},{"date":"2020-07-20","close":301.4196},{"date":"2020-07-21","close":297.2068},{"date":"2020-07-22","close":302.782},{"date":"2020-07-23","close":299.4292},{"date":"2020-07-24","close":296.5499},{"date":"2020-07-27","close":298.4244},{"date":"2020-07-28","close":295.9797},{"date":"2020-07-29","close":298.8494},{"date":"2020-07-30","close":298.5596},{"date":"2020-07-31","close":298.1054},{"date":"2020-08-03","close":302.0283},{"date":"2020-08-04","close":303.7675},{"date":"2020-08-05","close":316.9176},{"date":"2020-08-06","close":318.9853},{"date":"2020-08-07","close":316.937},{"date":"2020-08-10","close":311.9706},{"date":"2020-08-11","close":317.4394},{"date":"2020-08-12","close":316.5602},{"date":"2020-08-13","close":315.1687},{"date":"2020-08-14","close":315.7582},{"date":"2020-08-17","close":319.0723},{"date":"2020-08-18","close":319.8162},{"date":"2020-08-19","close":321.169},{"date":"2020-08-20","close":325.9228},{"date":"2020-08-21","close":325.7101},{"date":"2020-08-24","close":332.0292},{"date":"2020-08-25","close":335.9134},{"date":"2020-08-26","close":339.1598},{"date":"2020-08-27","close":343.9716},{"date":"2020-08-28","close":353.7496},{"date":"2020-08-31","close":346.0875},{"date":"2020-09-01","close":344.8412},{"date":"2020-09-02","close":348.5128},{"date":"2020-09-03","close":332.2224},{"date":"2020-09-04","close":323.6907},{"date":"2020-09-08","close":318.7341},{"date":"2020-09-09","close":328.1644},{"date":"2020-09-10","close":321.6327},{"date":"2020-09-11","close":318.9949},{"date":"2020-09-14","close":327.1594},{"date":"2020-09-15","close":327.6812},{"date":"2020-09-16","close":330.2996},{"date":"2020-09-17","close":327.9613},{"date":"2020-09-18","close":323.9323},{"date":"2020-09-21","close":316.7728},{"date":"2020-09-22","close":323.9806},{"date":"2020-09-23","close":313.5649},{"date":"2020-09-24","close":317.1206},{"date":"2020-09-25","close":320.5699},{"date":"2020-09-28","close":326.9565},{"date":"2020-09-29","close":324.8696},{"date":"2020-09-30","close":326.744},{"date":"2020-10-01","close":331.7682},{"date":"2020-10-02","close":327.3818},{"date":"2020-10-05","close":331.6524},{"date":"2020-10-06","close":326.029},{"date":"2020-10-07","close":332.2803},{"date":"2020-10-08","close":333.8765},{"date":"2020-10-09","close":340.88},{"date":"2020-10-12","close":340.5414},{"date":"2020-10-13","close":334.5439},{"date":"2020-10-14","close":331.5065},{"date":"2020-10-15","close":327.5114},{"date":"2020-10-16","close":328.3143},{"date":"2020-10-19","close":320.8368},{"date":"2020-10-20","close":320.8852},{"date":"2020-10-21","close":322.5296},{"date":"2020-10-22","close":322.7038},{"date":"2020-10-23","close":318.8441},{"date":"2020-10-26","close":307.6714},{"date":"2020-10-27","close":306.7523},{"date":"2020-10-28","close":281.8628},{"date":"2020-10-29","close":283.6039},{"date":"2020-10-30","close":279.2123},{"date":"2020-11-02","close":280.4988},{"date":"2020-11-03","close":285.7419},{"date":"2020-11-04","close":297.166},{"date":"2020-11-05","close":306.1913},{"date":"2020-11-06","close":303.3957},{"date":"2020-11-09","close":333.3058},{"date":"2020-11-10","close":323.8452},{"date":"2020-11-11","close":321.5333},{"date":"2020-11-12","close":317.5672},{"date":"2020-11-13","close":324.087},{"date":"2020-11-16","close":324.4933},{"date":"2020-11-17","close":325.5091},{"date":"2020-11-18","close":324.9673},{"date":"2020-11-19","close":322.9746},{"date":"2020-11-20","close":312.45},{"date":"2020-11-23","close":321.1947},{"date":"2020-11-24","close":331.2066},{"date":"2020-11-25","close":330.1716},{"date":"2020-11-27","close":327.9951},{"date":"2020-11-30","close":325.5186},{"date":"2020-12-01","close":327.8112},{"date":"2020-12-02","close":329.1075},{"date":"2020-12-03","close":324.1935},{"date":"2020-12-04","close":333.1026},{"date":"2020-12-07","close":329.8233},{"date":"2020-12-08","close":329.6589},{"date":"2020-12-09","close":325.8476},{"date":"2020-12-10","close":320.6917},{"date":"2020-12-11","close":316.7256},{"date":"2020-12-14","close":320.3338},{"date":"2020-12-15","close":322.7521},{"date":"2020-12-16","close":321.2527},{"date":"2020-12-17","close":325.8959},{"date":"2020-12-18","close":329.2139},{"date":"2020-12-21","close":323.4485},{"date":"2020-12-22","close":321.3882},{"date":"2020-12-23","close":318.4764},{"date":"2020-12-24","close":325.0254},{"date":"2020-12-28","close":333.2187},{"date":"2020-12-29","close":335.3372},{"date":"2020-12-30","close":343.9369},{"date":"2020-12-31","close":345.2814},{"date":"2021-01-04","close":340.0094},{"date":"2021-01-05","close":336.0724},{"date":"2021-01-06","close":336.198},{"date":"2021-01-07","close":338.8616},{"date":"2021-01-08","close":342.7262},{"date":"2021-01-11","close":337.2539},{"date":"2021-01-12","close":332.1399},{"date":"2021-01-13","close":335.4426},{"date":"2021-01-14","close":316.6525},{"date":"2021-01-15","close":313.0978},{"date":"2021-01-19","close":315.6937},{"date":"2021-01-20","close":324.3817},{"date":"2021-01-21","close":323.9264},{"date":"2021-01-22","close":318.6477},{"date":"2021-01-25","close":318.8415},{"date":"2021-01-26","close":317.3983},{"date":"2021-01-27","close":305.5721},{"date":"2021-01-28","close":314.0857},{"date":"2021-01-29","close":306.347},{"date":"2021-02-01","close":311.4513},{"date":"2021-02-02","close":323.8586},{"date":"2021-02-03","close":322.3573},{"date":"2021-02-04","close":330.1155},{"date":"2021-02-05","close":328.101},{"date":"2021-02-08","close":326.435},{"date":"2021-02-09","close":322.9578},{"date":"2021-02-10","close":323.7036},{"date":"2021-02-11","close":332.0914},{"date":"2021-02-12","close":330.2802},{"date":"2021-02-16","close":330.4836},{"date":"2021-02-17","close":326.7254},{"date":"2021-02-18","close":327.8201},{"date":"2021-02-19","close":322.6964},{"date":"2021-02-22","close":329.9509},{"date":"2021-02-23","close":339.404},{"date":"2021-02-24","close":355.7728},{"date":"2021-02-25","close":343.4236},{"date":"2021-02-26","close":342.7262},{"date":"2021-03-01","close":351.4917},{"date":"2021-03-02","close":351.4142},{"date":"2021-03-03","close":348.925},{"date":"2021-03-04","close":338.513},{"date":"2021-03-05","close":349.5352},{"date":"2021-03-08","close":359.6567},{"date":"2021-03-09","close":364.6835},{"date":"2021-03-10","close":369.7007},{"date":"2021-03-11","close":372.2965},{"date":"2021-03-12","close":370.679},{"date":"2021-03-15","close":369.7588},{"date":"2021-03-16","close":370.3594},{"date":"2021-03-17","close":366.7757},{"date":"2021-03-18","close":355.4629},{"date":"2021-03-19","close":345.3026},{"date":"2021-03-22","close":347.1331},{"date":"2021-03-23","close":344.1016},{"date":"2021-03-24","close":348.3439},{"date":"2021-03-25","close":347.0944},{"date":"2021-03-26","close":354.6299},{"date":"2021-03-29","close":351.5015},{"date":"2021-03-30","close":346.9395},{"date":"2021-03-31","close":344.857},{"date":"2021-04-01","close":351.8791},{"date":"2021-04-05","close":356.7413},{"date":"2021-04-06","close":357.952},{"date":"2021-04-07","close":359.4146},{"date":"2021-04-08","close":366.2995},{"date":"2021-04-09","close":368.5687},{"date":"2021-04-12","close":368.3359},{"date":"2021-04-13","close":366.6777},{"date":"2021-04-14","close":366.862},{"date":"2021-04-15","close":374.7845},{"date":"2021-04-16","close":374.4742},{"date":"2021-04-19","close":370.5857},{"date":"2021-04-20","close":365.2231},{"date":"2021-04-21","close":371.4972},{"date":"2021-04-22","close":371.7493},{"date":"2021-04-23","close":375.3372},{"date":"2021-04-26","close":375.7349},{"date":"2021-04-27","close":377.2864},{"date":"2021-04-28","close":383.6671},{"date":"2021-04-29","close":377.17},{"date":"2021-04-30","close":370.4888},{"date":"2021-05-03","close":367.9092},{"date":"2021-05-04","close":364.5249},{"date":"2021-05-05","close":357.9601},{"date":"2021-05-06","close":364.108},{"date":"2021-05-07","close":364.0304},{"date":"2021-05-10","close":355.2448},{"date":"2021-05-11","close":356.4763},{"date":"2021-05-12","close":345.8192},{"date":"2021-05-13","close":349.1161},{"date":"2021-05-14","close":352.8884},{"date":"2021-05-17","close":352.2968},{"date":"2021-05-18","close":352.0739},{"date":"2021-05-19","close":350.0472},{"date":"2021-05-20","close":356.5637},{"date":"2021-05-21","close":356.4666},{"date":"2021-05-24","close":361.1019},{"date":"2021-05-25","close":356.0982},{"date":"2021-05-26","close":351.6665},{"date":"2021-05-27","close":351.0362},{"date":"2021-05-28","close":349.6592},{"date":"2021-06-01","close":348.8932},{"date":"2021-06-02","close":355.7393},{"date":"2021-06-03","close":350.8617},{"date":"2021-06-04","close":354.9345},{"date":"2021-06-07","close":353.0533},{"date":"2021-06-08","close":354.1975},{"date":"2021-06-09","close":352.326},{"date":"2021-06-10","close":353.2666},{"date":"2021-06-11","close":354.4303},{"date":"2021-06-14","close":355.4193},{"date":"2021-06-15","close":356.9708},{"date":"2021-06-16","close":352.8011},{"date":"2021-06-17","close":356.166},{"date":"2021-06-18","close":356.2921},{"date":"2021-06-21","close":361.7904},{"date":"2021-06-22","close":366.5904},{"date":"2021-06-23","close":363.7783},{"date":"2021-06-24","close":363.4},{"date":"2021-06-25","close":368.1129},{"date":"2021-06-28","close":356.5443},{"date":"2021-06-29","close":356.8546},{"date":"2021-06-30","close":354.0327},{"date":"2021-07-01","close":359.4824},{"date":"2021-07-02","close":363.6716},{"date":"2021-07-06","close":364.7286},{"date":"2021-07-07","close":362.5953},{"date":"2021-07-08","close":359.4011},{"date":"2021-07-09","close":362.071},{"date":"2021-07-12","close":364.6146},{"date":"2021-07-13","close":372.5271},{"date":"2021-07-14","close":379.4104},{"date":"2021-07-15","close":378.8571},{"date":"2021-07-16","close":375.8376},{"date":"2021-07-19","close":354.7993},{"date":"2021-07-20","close":363.4788},{"date":"2021-07-21","close":368.9835},{"date":"2021-07-22","close":371.0223},{"date":"2021-07-23","close":381.7987},{"date":"2021-07-26","close":381.3521},{"date":"2021-07-27","close":378.8959},{"date":"2021-07-28","close":372.265},{"date":"2021-07-29","close":377.4785},{"date":"2021-07-30","close":374.6921},{"date":"2021-08-02","close":364.3233},{"date":"2021-08-03","close":356.8867},{"date":"2021-08-04","close":357.2846},{"date":"2021-08-05","close":361.1001},{"date":"2021-08-06","close":363.6146},{"date":"2021-08-09","close":359.8769},{"date":"2021-08-10","close":357.1196},{"date":"2021-08-11","close":353.6245},{"date":"2021-08-12","close":351.4304},{"date":"2021-08-13","close":352.1779},{"date":"2021-08-16","close":352.9644},{"date":"2021-08-17","close":352.644},{"date":"2021-08-18","close":350.4305},{"date":"2021-08-19","close":346.8965},{"date":"2021-08-20","close":344.644},{"date":"2021-08-23","close":350.4886},{"date":"2021-08-24","close":351.2362},{"date":"2021-08-25","close":348.6342},{"date":"2021-08-26","close":342.5762},{"date":"2021-08-27","close":345.3625},{"date":"2021-08-30","close":342.7606},{"date":"2021-08-31","close":336.1394},{"date":"2021-09-01","close":339.382},{"date":"2021-09-02","close":331.3336},{"date":"2021-09-03","close":330.3143},{"date":"2021-09-07","close":334.6637},{"date":"2021-09-08","close":340.8092},{"date":"2021-09-09","close":341.1684},{"date":"2021-09-10","close":337.2656},{"date":"2021-09-13","close":337.6831},{"date":"2021-09-14","close":335.7218},{"date":"2021-09-15","close":334.7025},{"date":"2021-09-16","close":336.217},{"date":"2021-09-17","close":333.0423},{"date":"2021-09-20","close":329.79},{"date":"2021-09-21","close":327.5473},{"date":"2021-09-22","close":333.4016},{"date":"2021-09-23","close":343.7509},{"date":"2021-09-24","close":347.7217},{"date":"2021-09-27","close":346.3723},{"date":"2021-09-28","close":340.9452},{"date":"2021-09-29","close":342.8965},{"date":"2021-09-30","close":337.5472},{"date":"2021-10-01","close":349.6828},{"date":"2021-10-04","close":334.1686},{"date":"2021-10-05","close":333.2074},{"date":"2021-10-06","close":338.5277},{"date":"2021-10-07","close":344.0297},{"date":"2021-10-08","close":345.0504},{"date":"2021-10-11","close":337.4584},{"date":"2021-10-12","close":335.699},{"date":"2021-10-13","close":332.7924},{"date":"2021-10-14","close":334.9602},{"date":"2021-10-15","close":346.0614},{"date":"2021-10-18","close":348.4333},{"date":"2021-10-19","close":351.9911},{"date":"2021-10-20","close":346.8099},{"date":"2021-10-21","close":346.2654},{"date":"2021-10-22","close":348.6568},{"date":"2021-10-25","close":350.7857},{"date":"2021-10-26","close":347.3445},{"date":"2021-10-27","close":326.3476},{"date":"2021-10-28","close":323.7326},{"date":"2021-10-29","close":326.1531},{"date":"2021-11-01","close":324.7242},{"date":"2021-11-02","close":319.3097},{"date":"2021-11-03","close":320.2332},{"date":"2021-11-04","close":326.0656},{"date":"2021-11-05","close":339.0526},{"date":"2021-11-08","close":339.9081},{"date":"2021-11-09","close":335.0282},{"date":"2021-11-10","close":347.9472},{"date":"2021-11-11","close":344.4478},{"date":"2021-11-12","close":353.352},{"date":"2021-11-15","close":351.2717},{"date":"2021-11-16","close":359.2428},{"date":"2021-11-17","close":349.1429},{"date":"2021-11-18","close":338.4985},{"date":"2021-11-19","close":330.2359},{"date":"2021-11-22","close":312.3301},{"date":"2021-11-23","close":319.8151},{"date":"2021-11-24","close":330.5081},{"date":"2021-11-26","close":315.1199},{"date":"2021-11-29","close":313.9924},{"date":"2021-11-30","close":306.1283},{"date":"2021-12-01","close":297.7295},{"date":"2021-12-02","close":311.2608},{"date":"2021-12-03","close":313.1174},{"date":"2021-12-06","close":324.0242},{"date":"2021-12-07","close":330.0317},{"date":"2021-12-08","close":332.7827},{"date":"2021-12-09","close":334.9019},{"date":"2021-12-10","close":340.1511},{"date":"2021-12-13","close":335.6698},{"date":"2021-12-14","close":331.0427},{"date":"2021-12-15","close":336.6808},{"date":"2021-12-16","close":343.0674},{"date":"2021-12-17","close":339.5581},{"date":"2021-12-20","close":327.6111},{"date":"2021-12-21","close":340.9482},{"date":"2021-12-22","close":347.5001},{"date":"2021-12-23","close":350.5135},{"date":"2021-12-27","close":350.251},{"date":"2021-12-28","close":350.7079},{"date":"2021-12-29","close":351.2036},{"date":"2021-12-30","close":350.912},{"date":"2021-12-31","close":349.2887},{"date":"2022-01-03","close":360.594},{"date":"2022-01-04","close":364.91},{"date":"2022-01-05","close":363.4616},{"date":"2022-01-06","close":360.1425},{"date":"2022-01-07","close":359.8018},{"date":"2022-01-10","close":354.2147},{"date":"2022-01-11","close":356.5313},{"date":"2022-01-12","close":357.5242},{"date":"2022-01-13","close":359.6753},{"date":"2022-01-14","close":362.2255},{"date":"2022-01-18","close":356.5411},{"date":"2022-01-19","close":351.1195},{"date":"2022-01-20","close":354.3023},{"date":"2022-01-21","close":345.62},{"date":"2022-01-24","close":340.1108},{"date":"2022-01-25","close":329.7348},{"date":"2022-01-26","close":335.4776},{"date":"2022-01-27","close":341.1912},{"date":"2022-01-28","close":372.3192},{"date":"2022-01-31","close":376.0861},{"date":"2022-02-01","close":381.6148},{"date":"2022-02-02","close":386.1799},{"date":"2022-02-03","close":379.6778},{"date":"2022-02-04","close":372.0175},{"date":"2022-02-07","close":366.1092},{"date":"2022-02-08","close":364.3961},{"date":"2022-02-09","close":371.2096},{"date":"2022-02-10","close":364.4155},{"date":"2022-02-11","close":359.9186},{"date":"2022-02-14","close":364.1917},{"date":"2022-02-15","close":371.375},{"date":"2022-02-16","close":372.728},{"date":"2022-02-17","close":363.7439},{"date":"2022-02-18","close":360.0939},{"date":"2022-02-22","close":358.4781},{"date":"2022-02-23","close":351.6061},{"date":"2022-02-24","close":359.539},{"date":"2022-02-25","close":359.2567},{"date":"2022-02-28","close":351.2071},{"date":"2022-03-01","close":335.3024},{"date":"2022-03-02","close":334.9228},{"date":"2022-03-03","close":331.9053},{"date":"2022-03-04","close":321.948},{"date":"2022-03-07","close":304.5833},{"date":"2022-03-08","close":305.9556},{"date":"2022-03-09","close":319.388},{"date":"2022-03-10","close":315.9423},{"date":"2022-03-11","close":316.1371},{"date":"2022-03-14","close":319.8357},{"date":"2022-03-15","close":326.075},{"date":"2022-03-16","close":335.497},{"date":"2022-03-17","close":337.2102},{"date":"2022-03-18","close":340.763},{"date":"2022-03-21","close":336.3731},{"date":"2022-03-22","close":340.2179},{"date":"2022-03-23","close":333.0636},{"date":"2022-03-24","close":340.0426},{"date":"2022-03-25","close":339.7214},{"date":"2022-03-28","close":341.1523},{"date":"2022-03-29","close":357.7578},{"date":"2022-03-30","close":352.5892},{"date":"2022-03-31","close":347.8587},{"date":"2022-04-01","close":354.2732},{"date":"2022-04-04","close":357.1348},{"date":"2022-04-05","close":353.6405},{"date":"2022-04-06","close":344.1307},{"date":"2022-04-07","close":340.7095},{"date":"2022-04-08","close":343.3607},{"date":"2022-04-11","close":338.5846},{"date":"2022-04-12","close":337.0543},{"date":"2022-04-13","close":346.1582},{"date":"2022-04-14","close":348.7704},{"date":"2022-04-18","close":347.7762},{"date":"2022-04-19","close":354.6673},{"date":"2022-04-20","close":356.0514},{"date":"2022-04-21","close":355.2229},{"date":"2022-04-22","close":342.2983},{"date":"2022-04-25","close":345.6318},{"date":"2022-04-26","close":335.407},{"date":"2022-04-27","close":352.4255},{"date":"2022-04-28","close":369.249},{"date":"2022-04-29","close":354.1898},{"date":"2022-05-02","close":349.9594},{"date":"2022-05-03","close":348.7411},{"date":"2022-05-04","close":359.1997},{"date":"2022-05-05","close":344.4329},{"date":"2022-05-06","close":338.341},{"date":"2022-05-09","close":319.6948},{"date":"2022-05-10","close":317.102},{"date":"2022-05-11","close":317.6284},{"date":"2022-05-12","close":313.1155},{"date":"2022-05-13","close":324.3831},{"date":"2022-05-16","close":321.3908},{"date":"2022-05-17","close":330.2899},{"date":"2022-05-18","close":327.4046},{"date":"2022-05-19","close":323.8179},{"date":"2022-05-20","close":327.6777},{"date":"2022-05-23","close":339.6178},{"date":"2022-05-24","close":332.0736},{"date":"2022-05-25","close":336.0407},{"date":"2022-05-26","close":341.0409},{"date":"2022-05-27","close":348.7314},{"date":"2022-05-31","close":348.819},{"date":"2022-06-01","close":348.0296},{"date":"2022-06-02","close":353.8973},{"date":"2022-06-03","close":348.7704},{"date":"2022-06-06","close":351.0317},{"date":"2022-06-07","close":354.8136},{"date":"2022-06-08","close":353.1663},{"date":"2022-06-09","close":340.1734},{"date":"2022-06-10","close":326.2838},{"date":"2022-06-13","close":311.6534},{"date":"2022-06-14","close":313.9928},{"date":"2022-06-15","close":317.1606},{"date":"2022-06-16","close":300.9706},{"date":"2022-06-17","close":302.8323},{"date":"2022-06-21","close":309.3726},{"date":"2022-06-22","close":308.1542},{"date":"2022-06-23","close":308.7488},{"date":"2022-06-24","close":322.1413},{"date":"2022-06-27","close":320.5135},{"date":"2022-06-28","close":310.2401},{"date":"2022-06-29","close":314.4314},{"date":"2022-06-30","close":307.5012},{"date":"2022-07-01","close":310.1913},{"date":"2022-07-05","close":311.1856},{"date":"2022-07-06","close":312.0725},{"date":"2022-07-07","close":316.3582},{"date":"2022-07-08","close":315.3721},{"date":"2022-07-11","close":316.4752},{"date":"2022-07-12","close":315.1768},{"date":"2022-07-13","close":315.6748},{"date":"2022-07-14","close":317.2952},{"date":"2022-07-15","close":324.6558},{"date":"2022-07-18","close":323.133},{"date":"2022-07-19","close":332.2799},{"date":"2022-07-20","close":333.1487},{"date":"2022-07-21","close":338.6644},{"date":"2022-07-22","close":335.6967},{"date":"2022-07-25","close":336.0188},{"date":"2022-07-26","close":333.1586},{"date":"2022-07-27","close":335.1012},{"date":"2022-07-28","close":344.0627},{"date":"2022-07-29","close":345.3709},{"date":"2022-08-01","close":342.1982},{"date":"2022-08-02","close":340.7046},{"date":"2022-08-03","close":345.7028},{"date":"2022-08-04","close":347.5966},{"date":"2022-08-05","close":349.0023},{"date":"2022-08-08","close":343.7796},{"date":"2022-08-09","close":338.2934},{"date":"2022-08-10","close":344.9706},{"date":"2022-08-11","close":342.2372},{"date":"2022-08-12","close":345.8394},{"date":"2022-08-15","close":351.3843},{"date":"2022-08-16","close":350.7009},{"date":"2022-08-17","close":346.8741},{"date":"2022-08-18","close":348.8559},{"date":"2022-08-19","close":345.8492},{"date":"2022-08-22","close":337.2879},{"date":"2022-08-23","close":332.7778},{"date":"2022-08-24","close":331.6258},{"date":"2022-08-25","close":336.4679},{"date":"2022-08-26","close":324.0603},{"date":"2022-08-29","close":321.5125},{"date":"2022-08-30","close":320.0092},{"date":"2022-08-31","close":316.651},{"date":"2022-09-01","close":317.51},{"date":"2022-09-02","close":314.884},{"date":"2022-09-06","close":316.3679},{"date":"2022-09-07","close":320.7998},{"date":"2022-09-08","close":322.2153},{"date":"2022-09-09","close":327.8578},{"date":"2022-09-12","close":330.3666},{"date":"2022-09-13","close":317.6955},{"date":"2022-09-14","close":318.0957},{"date":"2022-09-15","close":309.4173},{"date":"2022-09-16","close":307.6308},{"date":"2022-09-19","close":306.557},{"date":"2022-09-20","close":305.8151},{"date":"2022-09-21","close":297.2538},{"date":"2022-09-22","close":291.2599},{"date":"2022-09-23","close":286.5937},{"date":"2022-09-26","close":283.2062},{"date":"2022-09-27","close":279.6626},{"date":"2022-09-28","close":283.2745},{"date":"2022-09-29","close":279.9458},{"date":"2022-09-30","close":277.5735},{"date":"2022-10-03","close":283.5674},{"date":"2022-10-04","close":294.1006},{"date":"2022-10-05","close":296.9609},{"date":"2022-10-06","close":292.5805},{"date":"2022-10-07","close":288.4152},{"date":"2022-10-10","close":285.2961},{"date":"2022-10-11","close":279.6934},{"date":"2022-10-12","close":277.0827},{"date":"2022-10-13","close":287.4275},{"date":"2022-10-14","close":282.2747},{"date":"2022-10-17","close":288.4836},{"date":"2022-10-18","close":293.7049},{"date":"2022-10-19","close":291.1432},{"date":"2022-10-20","close":289.696},{"date":"2022-10-21","close":295.6507},{"date":"2022-10-24","close":298.8089},{"date":"2022-10-25","close":304.4898},{"date":"2022-10-26","close":312.4099},{"date":"2022-10-27","close":312.2729},{"date":"2022-10-28","close":322.1485},{"date":"2022-10-31","close":320.8871},{"date":"2022-11-01","close":325.7858},{"date":"2022-11-02","close":312.713},{"date":"2022-11-03","close":302.2996},{"date":"2022-11-04","close":311.2951},{"date":"2022-11-07","close":317.9049},{"date":"2022-11-08","close":318.5112},{"date":"2022-11-09","close":308.6258},{"date":"2022-11-10","close":329.7751},{"date":"2022-11-11","close":331.7503},{"date":"2022-11-14","close":331.8285},{"date":"2022-11-15","close":335.8765},{"date":"2022-11-16","close":335.1431},{"date":"2022-11-17","close":333.6862},{"date":"2022-11-18","close":336.0525},{"date":"2022-11-21","close":330.7334},{"date":"2022-11-22","close":337.2943},{"date":"2022-11-23","close":340.8924},{"date":"2022-11-25","close":343.4836},{"date":"2022-11-28","close":336.9325},{"date":"2022-11-29","close":335.505},{"date":"2022-11-30","close":348.48},{"date":"2022-12-01","close":352.7823},{"date":"2022-12-02","close":352.0587},{"date":"2022-12-05","close":348.177},{"date":"2022-12-06","close":339.8071},{"date":"2022-12-07","close":339.6996},{"date":"2022-12-08","close":343.3663},{"date":"2022-12-09","close":341.0782},{"date":"2022-12-12","close":350.2107},{"date":"2022-12-13","close":349.2133},{"date":"2022-12-14","close":349.5654},{"date":"2022-12-15","close":338.5556},{"date":"2022-12-16","close":338.1547},{"date":"2022-12-19","close":333.6765},{"date":"2022-12-20","close":335.329},{"date":"2022-12-21","close":338.008},{"date":"2022-12-22","close":333.9308},{"date":"2022-12-23","close":335.9644},{"date":"2022-12-27","close":338.4676},{"date":"2022-12-28","close":334.3512},{"date":"2022-12-29","close":340.472},{"date":"2022-12-30","close":340.0027},{"date":"2023-01-03","close":339.0934},{"date":"2023-01-04","close":347.2578},{"date":"2023-01-05","close":343.9529},{"date":"2023-01-06","close":360.0831},{"date":"2023-01-09","close":363.3149},{"date":"2023-01-10","close":363.3542},{"date":"2023-01-11","close":370.0627},{"date":"2023-01-12","close":371.9726},{"date":"2023-01-13","close":367.7711},{"date":"2023-01-17","close":367.2618},{"date":"2023-01-18","close":361.3073},{"date":"2023-01-19","close":360.3475},{"date":"2023-01-20","close":368.5155},{"date":"2023-01-23","close":370.7581},{"date":"2023-01-24","close":372.1684},{"date":"2023-01-25","close":374.4993},{"date":"2023-01-26","close":369.4556},{"date":"2023-01-27","close":366.3118},{"date":"2023-01-30","close":363.4618},{"date":"2023-01-31","close":362.9526},{"date":"2023-02-01","close":366.3608},{"date":"2023-02-02","close":367.203},{"date":"2023-02-03","close":366.1943},{"date":"2023-02-06","close":365.2737},{"date":"2023-02-07","close":367.3206},{"date":"2023-02-08","close":362.7077},{"date":"2023-02-09","close":362.7763},{"date":"2023-02-10","close":359.2603},{"date":"2023-02-13","close":363.1779},{"date":"2023-02-14","close":362.3258},{"date":"2023-02-15","close":362.0124},{"date":"2023-02-16","close":359.9655},{"date":"2023-02-17","close":353.6779},{"date":"2023-02-21","close":348.6147},{"date":"2023-02-22","close":347.6451},{"date":"2023-02-23","close":348.1936},{"date":"2023-02-24","close":345.8333},{"date":"2023-02-27","close":348.1446},{"date":"2023-02-28","close":347.9585},{"date":"2023-03-01","close":346.2054},{"date":"2023-03-02","close":348.2327},{"date":"2023-03-03","close":354.0404},{"date":"2023-03-06","close":359.3583},{"date":"2023-03-07","close":352.5125},{"date":"2023-03-08","close":351.6213},{"date":"2023-03-09","close":347.1261},{"date":"2023-03-10","close":339.9472},{"date":"2023-03-13","close":337.5968},{"date":"2023-03-14","close":345.5396},{"date":"2023-03-15","close":340.8973},{"date":"2023-03-16","close":340.819},{"date":"2023-03-17","close":342.4447},{"date":"2023-03-20","close":342.1117},{"date":"2023-03-21","close":347.2534},{"date":"2023-03-22","close":343.7865},{"date":"2023-03-23","close":347.0575},{"date":"2023-03-24","close":344.3741},{"date":"2023-03-27","close":347.3023},{"date":"2023-03-28","close":347.0184},{"date":"2023-03-29","close":352.1111},{"date":"2023-03-30","close":351.8466},{"date":"2023-03-31","close":355.9109},{"date":"2023-04-03","close":358.9078},{"date":"2023-04-04","close":356.3908},{"date":"2023-04-05","close":356.8421},{"date":"2023-04-06","close":354.5664},{"date":"2023-04-10","close":353.2618},{"date":"2023-04-11","close":357.1756},{"date":"2023-04-12","close":354.8705},{"date":"2023-04-13","close":362.5901},{"date":"2023-04-14","close":365.317},{"date":"2023-04-17","close":365.6408},{"date":"2023-04-18","close":365.2091},{"date":"2023-04-19","close":365.68},{"date":"2023-04-20","close":367.838},{"date":"2023-04-21","close":368.0734},{"date":"2023-04-24","close":367.5731},{"date":"2023-04-25","close":361.4915},{"date":"2023-04-26","close":359.7554},{"date":"2023-04-27","close":366.5334},{"date":"2023-04-28","close":372.7719},{"date":"2023-05-01","close":372.6051},{"date":"2023-05-02","close":368.8483},{"date":"2023-05-03","close":367.7399},{"date":"2023-05-04","close":368.9366},{"date":"2023-05-05","close":377.3134},{"date":"2023-05-08","close":378.1472},{"date":"2023-05-09","close":375.6263},{"date":"2023-05-10","close":375.2339},{"date":"2023-05-11","close":376.0677},{"date":"2023-05-12","close":374.6259},{"date":"2023-05-15","close":376.0874},{"date":"2023-05-16","close":372.9779},{"date":"2023-05-17","close":379.6088},{"date":"2023-05-18","close":384.5329},{"date":"2023-05-19","close":378.2061},{"date":"2023-05-22","close":377.186},{"date":"2023-05-23","close":366.6118},{"date":"2023-05-24","close":361.4622},{"date":"2023-05-25","close":362.9727},{"date":"2023-05-26","close":367.2199},{"date":"2023-05-30","close":360.4811},{"date":"2023-05-31","close":358.0485},{"date":"2023-06-01","close":363.7967},{"date":"2023-06-02","close":366.5922},{"date":"2023-06-05","close":363.4435},{"date":"2023-06-06","close":372.7032},{"date":"2023-06-07","close":364.2969},{"date":"2023-06-08","close":360.5695},{"date":"2023-06-09","close":362.1683},{"date":"2023-06-12","close":368.142},{"date":"2023-06-13","close":364.2871},{"date":"2023-06-14","close":367.6025},{"date":"2023-06-15","close":371.8008},{"date":"2023-06-16","close":369.3387},{"date":"2023-06-20","close":367.4652},{"date":"2023-06-21","close":368.9562},{"date":"2023-06-22","close":370.5844},{"date":"2023-06-23","close":372.5561},{"date":"2023-06-26","close":370.2118},{"date":"2023-06-27","close":374.4982},{"date":"2023-06-28","close":372.968},{"date":"2023-06-29","close":380.2661},{"date":"2023-06-30","close":385.7885},{"date":"2023-07-03","close":386.4359},{"date":"2023-07-05","close":387.1911},{"date":"2023-07-06","close":386.1892},{"date":"2023-07-07","close":381.808},{"date":"2023-07-10","close":385.2265},{"date":"2023-07-11","close":390.7667},{"date":"2023-07-12","close":393.6057},{"date":"2023-07-13","close":393.478},{"date":"2023-07-14","close":395.3936},{"date":"2023-07-17","close":395.0891},{"date":"2023-07-18","close":391.1205},{"date":"2023-07-19","close":391.2285},{"date":"2023-07-20","close":391.0222},{"date":"2023-07-21","close":390.4622},{"date":"2023-07-24","close":397.6332},{"date":"2023-07-25","close":394.1853},{"date":"2023-07-26","close":395.2953},{"date":"2023-07-27","close":387.5251},{"date":"2023-07-28","close":386.0123},{"date":"2023-07-31","close":387.309},{"date":"2023-08-01","close":390.0497},{"date":"2023-08-02","close":383.1243},{"date":"2023-08-03","close":386.0615},{"date":"2023-08-04","close":384.4308},{"date":"2023-08-07","close":389.8532},{"date":"2023-08-08","close":386.2383},{"date":"2023-08-09","close":386.7098},{"date":"2023-08-10","close":390.1185},{"date":"2023-08-11","close":387.9967},{"date":"2023-08-14","close":391.533},{"date":"2023-08-15","close":387.476},{"date":"2023-08-16","close":387.3974},{"date":"2023-08-17","close":385.6784},{"date":"2023-08-18","close":385.2364},{"date":"2023-08-21","close":386.2481},{"date":"2023-08-22","close":390.8061},{"date":"2023-08-23","close":393.9691},{"date":"2023-08-24","close":390.6392},{"date":"2023-08-25","close":395.7668},{"date":"2023-08-28","close":400.2364},{"date":"2023-08-29","close":404.3719},{"date":"2023-08-30","close":406.592},{"date":"2023-08-31","close":405.3444},{"date":"2023-09-01","close":408.2226},{"date":"2023-09-05","close":404.2246},{"date":"2023-09-06","close":405.8749},{"date":"2023-09-07","close":407.2894},{"date":"2023-09-08","close":407.5055},{"date":"2023-09-11","close":409.3228},{"date":"2023-09-12","close":408.9102},{"date":"2023-09-13","close":408.9397},{"date":"2023-09-14","close":406.032},{"date":"2023-09-15","close":406.9849},{"date":"2023-09-18","close":409.7551},{"date":"2023-09-19","close":406.2187},{"date":"2023-09-20","close":403.2618},{"date":"2023-09-21","close":396.2285},{"date":"2023-09-22","close":395.1087},{"date":"2023-09-25","close":395.3739},{"date":"2023-09-26","close":388.3896},{"date":"2023-09-27","close":388.4878},{"date":"2023-09-28","close":392.3778},{"date":"2023-09-29","close":388.9102},{"date":"2023-10-02","close":388.8513},{"date":"2023-10-03","close":384.1459},{"date":"2023-10-04","close":386.7982},{"date":"2023-10-05","close":387.7918},{"date":"2023-10-06","close":391.5005},{"date":"2023-10-09","close":388.323},{"date":"2023-10-10","close":393.8615},{"date":"2023-10-11","close":393.3106},{"date":"2023-10-12","close":393.3991},{"date":"2023-10-13","close":391.5595},{"date":"2023-10-16","close":394.6387},{"date":"2023-10-17","close":395.2387},{"date":"2023-10-18","close":386.8179},{"date":"2023-10-19","close":381.5647},{"date":"2023-10-20","close":378.1609},{"date":"2023-10-23","close":377.433},{"date":"2023-10-24","close":380.6203},{"date":"2023-10-25","close":380.03},{"date":"2023-10-26","close":358.6632},{"date":"2023-10-27","close":358.1614},{"date":"2023-10-30","close":366.3659},{"date":"2023-10-31","close":370.232},{"date":"2023-11-01","close":371.678},{"date":"2023-11-02","close":376.4689},{"date":"2023-11-03","close":379.7743},{"date":"2023-11-06","close":379.8825},{"date":"2023-11-07","close":382.5484},{"date":"2023-11-08","close":383.3649},{"date":"2023-11-09","close":381.6532},{"date":"2023-11-10","close":387.9689},{"date":"2023-11-13","close":387.9394},{"date":"2023-11-14","close":391.1857},{"date":"2023-11-15","close":390.379},{"date":"2023-11-16","close":390.6447},{"date":"2023-11-17","close":393.7927},{"date":"2023-11-20","close":397.826},{"date":"2023-11-21","close":402.3021},{"date":"2023-11-22","close":403.6596},{"date":"2023-11-24","close":405.7943},{"date":"2023-11-27","close":402.3217},{"date":"2023-11-28","close":402.3611},{"date":"2023-11-29","close":403.1579},{"date":"2023-11-30","close":407.1027},{"date":"2023-12-01","close":407.6241},{"date":"2023-12-04","close":401.5937},{"date":"2023-12-05","close":402.0462},{"date":"2023-12-06","close":403.7088},{"date":"2023-12-07","close":406.4337},{"date":"2023-12-08","close":405.4599},{"date":"2023-12-11","close":408.9521},{"date":"2023-12-12","close":413.9102},{"date":"2023-12-13","close":417.7763},{"date":"2023-12-14","close":411.7558},{"date":"2023-12-15","close":411.7657},{"date":"2023-12-18","close":417.5304},{"date":"2023-12-19","close":418.5534},{"date":"2023-12-20","close":412.6313},{"date":"2023-12-21","close":416.5565},{"date":"2023-12-22","close":417.2058},{"date":"2023-12-26","close":416.7828},{"date":"2023-12-27","close":417.4615},{"date":"2023-12-28","close":419.3897},{"date":"2023-12-29","close":419.5765},{"date":"2024-01-02","close":415.0317},{"date":"2024-01-03","close":411.9623},{"date":"2024-01-04","close":412.9461},{"date":"2024-01-05","close":412.6018},{"date":"2024-01-08","close":415.7745},{"date":"2024-01-09","close":416.3854},{"date":"2024-01-10","close":421.9719},{"date":"2024-01-11","close":420.4448},{"date":"2024-01-12","close":422.7897},{"date":"2024-01-16","close":422.0508},{"date":"2024-01-17","close":421.1345},{"date":"2024-01-18","close":424.386},{"date":"2024-01-19","close":430.3568},{"date":"2024-01-22","close":433.2832},{"date":"2024-01-23","close":432.3078},{"date":"2024-01-24","close":432.2486},{"date":"2024-01-25","close":430.3765},{"date":"2024-01-26","close":432.0811},{"date":"2024-01-29","close":434.1009},{"date":"2024-01-30","close":438.6432},{"date":"2024-01-31","close":442.6237},{"date":"2024-02-01","close":454.1418},{"date":"2024-02-02","close":453.8068},{"date":"2024-02-05","close":450.043},{"date":"2024-02-06","close":453.728},{"date":"2024-02-07","close":455.1172},{"date":"2024-02-08","close":451.521},{"date":"2024-02-09","close":451.1465},{"date":"2024-02-12","close":451.9644},{"date":"2024-02-13","close":453.6885},{"date":"2024-02-14","close":458.349},{"date":"2024-02-15","close":464.3495},{"date":"2024-02-16","close":461.2458},{"date":"2024-02-20","close":445.1067},{"date":"2024-02-21","close":452.2993},{"date":"2024-02-22","close":464.6254},{"date":"2024-02-23","close":466.458},{"date":"2024-02-26","close":467.532},{"date":"2024-02-27","close":467.7685},{"date":"2024-02-28","close":471.8081},{"date":"2024-02-29","close":467.7783},{"date":"2024-03-01","close":469.6208},{"date":"2024-03-04","close":461.6005},{"date":"2024-03-05","close":460.6448},{"date":"2024-03-06","close":464.6648},{"date":"2024-03-07","close":460.6645},{"date":"2024-03-08","close":462.3592},{"date":"2024-03-11","close":462.2606},{"date":"2024-03-12","close":465.9161},{"date":"2024-03-13","close":468.6158},{"date":"2024-03-14","close":472.4289},{"date":"2024-03-15","close":468.8326},{"date":"2024-03-18","close":471.8476},{"date":"2024-03-19","close":476.8824},{"date":"2024-03-20","close":480.863},{"date":"2024-03-21","close":481.4542},{"date":"2024-03-22","close":474.5867},{"date":"2024-03-25","close":469.0395},{"date":"2024-03-26","close":469.7883},{"date":"2024-03-27","close":470.9214},{"date":"2024-03-28","close":474.4881},{"date":"2024-04-01","close":471.3648},{"date":"2024-04-02","close":472.3796},{"date":"2024-04-03","close":470.3992},{"date":"2024-04-04","close":462.8617},{"date":"2024-04-05","close":470.1331},{"date":"2024-04-08","close":472.4616},{"date":"2024-04-09","close":465.8609},{"date":"2024-04-10","close":462.9108},{"date":"2024-04-11","close":462.0623},{"date":"2024-04-12","close":459.1714},{"date":"2024-04-15","close":453.6559},{"date":"2024-04-16","close":453.6855},{"date":"2024-04-17","close":454.021},{"date":"2024-04-18","close":448.6339},{"date":"2024-04-19","close":449.3147},{"date":"2024-04-22","close":450.6565},{"date":"2024-04-23","close":456.6455},{"date":"2024-04-24","close":456.3298},{"date":"2024-04-25","close":455.945},{"date":"2024-04-26","close":456.2509},{"date":"2024-04-29","close":451.0018},{"date":"2024-04-30","close":445.1805},{"date":"2024-05-01","close":436.1724},{"date":"2024-05-02","close":435.2153},{"date":"2024-05-03","close":437.6622},{"date":"2024-05-06","close":443.3749},{"date":"2024-05-07","close":447.0157},{"date":"2024-05-08","close":448.7029},{"date":"2024-05-09","close":449.4133},{"date":"2024-05-10","close":450.8835},{"date":"2024-05-13","close":451.653},{"date":"2024-05-14","close":448.1405},{"date":"2024-05-15","close":451.8898},{"date":"2024-05-16","close":452.7482},{"date":"2024-05-17","close":454.1295},{"date":"2024-05-20","close":453.5276},{"date":"2024-05-21","close":452.9752},{"date":"2024-05-22","close":450.4295},{"date":"2024-05-23","close":445.1904},{"date":"2024-05-24","close":445.1608},{"date":"2024-05-28","close":439.1422},{"date":"2024-05-29","close":436.567},{"date":"2024-05-30","close":436.2019},{"date":"2024-05-31","close":441.1056},{"date":"2024-06-03","close":437.2774},{"date":"2024-06-04","close":438.8363},{"date":"2024-06-05","close":440.7011},{"date":"2024-06-06","close":442.6942},{"date":"2024-06-07","close":443.7894},{"date":"2024-06-10","close":443.2566},{"date":"2024-06-11","close":443.0494},{"date":"2024-06-12","close":437.0899},{"date":"2024-06-13","close":439.0633},{"date":"2024-06-14","close":438.6982},{"date":"2024-06-17","close":442.1317},{"date":"2024-06-18","close":444.1051},{"date":"2024-06-20","close":446.4731},{"date":"2024-06-21","close":448.7819},{"date":"2024-06-24","close":450.8637},{"date":"2024-06-25","close":449.5712},{"date":"2024-06-26","close":446.3448},{"date":"2024-06-27","close":436.8433},{"date":"2024-06-28","close":435.2744},{"date":"2024-07-01","close":431.7718},{"date":"2024-07-02","close":438.7179},{"date":"2024-07-03","close":442.2008},{"date":"2024-07-05","close":443.4933},{"date":"2024-07-08","close":440.2867},{"date":"2024-07-09","close":439.4172},{"date":"2024-07-10","close":428.4886},{"date":"2024-07-11","close":431.2355},{"date":"2024-07-12","close":434.8817},{"date":"2024-07-15","close":438.7255},{"date":"2024-07-16","close":438.261},{"date":"2024-07-17","close":445.8004},{"date":"2024-07-18","close":443.3894},{"date":"2024-07-19","close":438.4191},{"date":"2024-07-22","close":442.6187},{"date":"2024-07-23","close":436.4726},{"date":"2024-07-24","close":427.3127},{"date":"2024-07-25","close":424.4966},{"date":"2024-07-26","close":432.9746},{"date":"2024-07-29","close":436.0575},{"date":"2024-07-30","close":442.1346},{"date":"2024-07-31","close":458.2013},{"date":"2024-08-01","close":456.9168},{"date":"2024-08-02","close":456.5314},{"date":"2024-08-05","close":436.7493},{"date":"2024-08-06","close":442.9744},{"date":"2024-08-07","close":444.4961},{"date":"2024-08-08","close":450.1679},{"date":"2024-08-09","close":451.3537},{"date":"2024-08-12","close":450.2766},{"date":"2024-08-13","close":453.903},{"date":"2024-08-14","close":454.6935},{"date":"2024-08-15","close":463.1419},{"date":"2024-08-16","close":463.3099},{"date":"2024-08-19","close":461.4325},{"date":"2024-08-20","close":463.5471},{"date":"2024-08-21","close":462.4404},{"date":"2024-08-22","close":463.2507},{"date":"2024-08-23","close":460.8989},{"date":"2024-08-26","close":463.0728},{"date":"2024-08-27","close":469.3473},{"date":"2024-08-28","close":466.1952},{"date":"2024-08-29","close":475.0883},{"date":"2024-08-30","close":477.5981},{"date":"2024-09-03","close":476.3926},{"date":"2024-09-04","close":477.4005},{"date":"2024-09-05","close":471.6891},{"date":"2024-09-06","close":470.4639},{"date":"2024-09-09","close":481.3036},{"date":"2024-09-10","close":482.2225},{"date":"2024-09-11","close":482.3806},{"date":"2024-09-12","close":486.2639},{"date":"2024-09-13","close":487.4991},{"date":"2024-09-16","close":491.7974},{"date":"2024-09-17","close":495.0385},{"date":"2024-09-18","close":488.8825},{"date":"2024-09-19","close":487.1533},{"date":"2024-09-20","close":486.8864},{"date":"2024-09-23","close":491.2342},{"date":"2024-09-24","close":481.6198},{"date":"2024-09-25","close":483.6356},{"date":"2024-09-26","close":485.4339},{"date":"2024-09-27","close":487.7758},{"date":"2024-09-30","close":487.9339},{"date":"2024-10-01","close":490.4833},{"date":"2024-10-02","close":489.6828},{"date":"2024-10-03","close":489.09},{"date":"2024-10-04","close":491.7875},{"date":"2024-10-07","close":485.4636},{"date":"2024-10-08","close":491.1552},{"date":"2024-10-09","close":494.6677},{"date":"2024-10-10","close":492.758},{"date":"2024-10-11","close":496.9533},{"date":"2024-10-14","close":501.3067},{"date":"2024-10-15","close":501.8707},{"date":"2024-10-16","close":508.6385},{"date":"2024-10-17","close":508.3317},{"date":"2024-10-18","close":510.8846},{"date":"2024-10-21","close":509.5685},{"date":"2024-10-22","close":507.5995},{"date":"2024-10-23","close":508.302},{"date":"2024-10-24","close":505.2249},{"date":"2024-10-25","close":501.9993},{"date":"2024-10-28","close":502.8403},{"date":"2024-10-29","close":500.9308},{"date":"2024-10-30","close":508.2625},{"date":"2024-10-31","close":494.3114},{"date":"2024-11-01","close":502.7117},{"date":"2024-11-04","close":500.2382},{"date":"2024-11-05","close":500.2184},{"date":"2024-11-06","close":515.6238},{"date":"2024-11-07","close":512.4083},{"date":"2024-11-08","close":519.2155},{"date":"2024-11-11","close":524.5189},{"date":"2024-11-12","close":523.579},{"date":"2024-11-13","close":516.366},{"date":"2024-11-14","close":514.9016},{"date":"2024-11-15","close":516.3758},{"date":"2024-11-18","close":516.1185},{"date":"2024-11-19","close":513.9715},{"date":"2024-11-20","close":507.1246},{"date":"2024-11-21","close":509.6576},{"date":"2024-11-22","close":515.3567},{"date":"2024-11-25","close":521.0361},{"date":"2024-11-26","close":522.8962},{"date":"2024-11-27","close":526.7551},{"date":"2024-11-29","close":527.3091},{"date":"2024-12-02","close":525.7457},{"date":"2024-12-03","close":520.6205},{"date":"2024-12-04","close":515.6338},{"date":"2024-12-05","close":519.2254},{"date":"2024-12-06","close":522.9853},{"date":"2024-12-09","close":517.296},{"date":"2024-12-10","close":523.4207},{"date":"2024-12-11","close":528.8032},{"date":"2024-12-12","close":526.7847},{"date":"2024-12-13","close":523.4107},{"date":"2024-12-16","close":524.7069},{"date":"2024-12-17","close":525.3995},{"date":"2024-12-18","close":514.4662},{"date":"2024-12-19","close":517.7512},{"date":"2024-12-20","close":522.451},{"date":"2024-12-23","close":523.3712},{"date":"2024-12-24","close":530.0499},{"date":"2024-12-26","close":530.4852},{"date":"2024-12-27","close":526.577},{"date":"2024-12-30","close":519.9971},{"date":"2024-12-31","close":521.0064},{"date":"2025-01-02","close":516.8804},{"date":"2025-01-03","close":515.8514},{"date":"2025-01-06","close":506.521},{"date":"2025-01-07","close":505.9967},{"date":"2025-01-08","close":510.9438},{"date":"2025-01-10","close":500.0738},{"date":"2025-01-13","close":500.3115},{"date":"2025-01-14","close":504.3841},{"date":"2025-01-15","close":517.5927},{"date":"2025-01-16","close":518.3755},{"date":"2025-01-17","close":519.9213},{"date":"2025-01-21","close":523.2507},{"date":"2025-01-22","close":522.3787},{"date":"2025-01-23","close":529.3545},{"date":"2025-01-24","close":528.6312},{"date":"2025-01-27","close":542.6524},{"date":"2025-01-28","close":542.3749},{"date":"2025-01-29","close":543.8019},{"date":"2025-01-30","close":560.855},{"date":"2025-01-31","close":550.3715},{"date":"2025-02-03","close":558.814},{"date":"2025-02-04","close":554.0179},{"date":"2025-02-05","close":561.1325},{"date":"2025-02-06","close":561.9946},{"date":"2025-02-07","close":557.6248},{"date":"2025-02-10","close":560.3398},{"date":"2025-02-11","close":559.557},{"date":"2025-02-12","close":559.4579},{"date":"2025-02-13","close":561.1523},{"date":"2025-02-14","close":559.6165},{"date":"2025-02-18","close":563.4313},{"date":"2025-02-19","close":563.3223},{"date":"2025-02-20","close":558.1499},{"date":"2025-02-21","close":552.4325},{"date":"2025-02-24","close":553.9089},{"date":"2025-02-25","close":558.8931},{"date":"2025-02-26","close":556.1583},{"date":"2025-02-27","close":559.6759},{"date":"2025-02-28","close":571.0613},{"date":"2025-03-03","close":569.6839},{"date":"2025-03-04","close":550.0147},{"date":"2025-03-05","close":553.2153},{"date":"2025-03-06","close":544.8125},{"date":"2025-03-07","close":541.7903},{"date":"2025-03-10","close":532.2282},{"date":"2025-03-11","close":521.0112},{"date":"2025-03-12","close":519.8618},{"date":"2025-03-13","close":515.0957},{"date":"2025-03-14","close":522.8345},{"date":"2025-03-17","close":527.1449},{"date":"2025-03-18","close":525.3613},{"date":"2025-03-19","close":531.2076},{"date":"2025-03-20","close":531.4949},{"date":"2025-03-21","close":530.8112},{"date":"2025-03-24","close":538.7185},{"date":"2025-03-25","close":540.195},{"date":"2025-03-26","close":544.0694},{"date":"2025-03-27","close":552.492},{"date":"2025-03-28","close":535.6864},{"date":"2025-03-31","close":543.128},{"date":"2025-04-01","close":543.5145},{"date":"2025-04-02","close":542.3948},{"date":"2025-04-03","close":525.7181},{"date":"2025-04-04","close":485.3094},{"date":"2025-04-07","close":481.0981},{"date":"2025-04-08","close":475.5492},{"date":"2025-04-09","close":511.5458},{"date":"2025-04-10","close":495.577},{"date":"2025-04-11","close":505.9086},{"date":"2025-04-14","close":508.5982},{"date":"2025-04-15","close":513.4811},{"date":"2025-04-16","close":509.5609},{"date":"2025-04-17","close":513.4315},{"date":"2025-04-21","close":505.4819},{"date":"2025-04-22","close":523.3562},{"date":"2025-04-23","close":526.0159},{"date":"2025-04-24","close":531.4248},{"date":"2025-04-25","close":529.4598},{"date":"2025-04-28","close":530.4622},{"date":"2025-04-29","close":535.6131},{"date":"2025-04-30","close":543.9299},{"date":"2025-05-01","close":542.5107},{"date":"2025-05-02","close":555.1746},{"date":"2025-05-05","close":556.8914},{"date":"2025-05-06","close":554.7775},{"date":"2025-05-07","close":562.0623},{"date":"2025-05-08","close":562.8463},{"date":"2025-05-09","close":564.3549},{"date":"2025-05-12","close":573.9122},{"date":"2025-05-13","close":572.2449},{"date":"2025-05-14","close":568.9599},{"date":"2025-05-15","close":577.8126},{"date":"2025-05-16","close":578.8845},{"date":"2025-05-19","close":581.9908},{"date":"2025-05-20","close":576.7308},{"date":"2025-05-21","close":565.2481},{"date":"2025-05-22","close":565.8436},{"date":"2025-05-23","close":559.333},{"date":"2025-05-27","close":570.2202},{"date":"2025-05-28","close":571.58},{"date":"2025-05-29","close":573.426},{"date":"2025-05-30","close":581.187},{"date":"2025-06-02","close":576.84},{"date":"2025-06-03","close":577.5844},{"date":"2025-06-04","close":579.728},{"date":"2025-06-05","close":581.0281},{"date":"2025-06-06","close":585.673},{"date":"2025-06-09","close":579.9266},{"date":"2025-06-10","close":585.0972},{"date":"2025-06-11","close":586.2884},{"date":"2025-06-12","close":584.8393},{"date":"2025-06-13","close":557.7946},{"date":"2025-06-16","close":564.3846},{"date":"2025-06-17","close":565.1588},{"date":"2025-06-18","close":534.6702},{"date":"2025-06-20","close":528.9536},{"date":"2025-06-23","close":538.2629},{"date":"2025-06-24","close":553.3286},{"date":"2025-06-25","close":545.5576},{"date":"2025-06-26","close":541.6969},{"date":"2025-06-27","close":546.1729},{"date":"2025-06-30","close":557.7053},{"date":"2025-07-01","close":560.3552},{"date":"2025-07-02","close":557.2885},{"date":"2025-07-03","close":564.9503},{"date":"2025-07-07","close":560.8614},{"date":"2025-07-08","close":558.2015},{"date":"2025-07-09","close":561.6102},{"date":"2025-07-10","close":560.0302},{"date":"2025-07-11","close":546.7727},{"date":"2025-07-14","close":549.5952},{"date":"2025-07-15","close":546.9516},{"date":"2025-07-16","close":552.0797},{"date":"2025-07-17","close":552.1692},{"date":"2025-07-18","close":549.2373},{"date":"2025-07-21","close":551.2151},{"date":"2025-07-22","close":555.2996},{"date":"2025-07-23","close":558.6091},{"date":"2025-07-24","close":560.0103},{"date":"2025-07-25","close":564.701},{"date":"2025-07-28","close":564.7607},{"date":"2025-07-29","close":559.8139},{"date":"2025-07-30","close":555.6301},{"date":"2025-07-31","close":562.9443},{"date":"2025-08-01","close":556.4053},{"date":"2025-08-04","close":566.2635},{"date":"2025-08-05","close":562.517},{"date":"2025-08-06","close":565.5878},{"date":"2025-08-07","close":557.727},{"date":"2025-08-08","close":570.7454},{"date":"2025-08-11","close":570.02},{"date":"2025-08-12","close":570.6063},{"date":"2025-08-13","close":574.3032},{"date":"2025-08-14","close":580.1267},{"date":"2025-08-15","close":578.0795},{"date":"2025-08-18","close":580.5043},{"date":"2025-08-19","close":581.8658},{"date":"2025-08-20","close":588.9912},{"date":"2025-08-21","close":588.2359},{"date":"2025-08-22","close":595.2321},{"date":"2025-08-25","close":589.5179},{"date":"2025-08-26","close":587.9278},{"date":"2025-08-27","close":586.9838},{"date":"2025-08-28","close":586.8049},{"date":"2025-08-29","close":591.5849},{"date":"2025-09-02","close":588.1862},{"date":"2025-09-03","close":589.5874},{"date":"2025-09-04","close":591.9328},{"date":"2025-09-05","close":580.5838},{"date":"2025-09-08","close":582.949},{"date":"2025-09-09","close":580.3652},{"date":"2025-09-10","close":575.774},{"date":"2025-09-11","close":585.0658},{"date":"2025-09-12","close":576.7975},{"date":"2025-09-15","close":579.3317},{"date":"2025-09-16","close":582.7701},{"date":"2025-09-17","close":594.9041},{"date":"2025-09-18","close":582.4024},{"date":"2025-09-19","close":580.5242},{"date":"2025-09-22","close":580.8522},{"date":"2025-09-23","close":566.4225},{"date":"2025-09-24","close":565.2697},{"date":"2025-09-25","close":563.7691},{"date":"2025-09-26","close":561.6126},{"date":"2025-09-29","close":564.6039},{"date":"2025-09-30","close":565.2697},{"date":"2025-10-01","close":570.1989},{"date":"2025-10-02","close":573.7367},{"date":"2025-10-03","close":576.8373},{"date":"2025-10-06","close":575.2075},{"date":"2025-10-07","close":576.2311},{"date":"2025-10-08","close":572.8523},{"date":"2025-10-09","close":561.7915},{"date":"2025-10-10","close":554.7561},{"date":"2025-10-13","close":556.5075},{"date":"2025-10-14","close":565.1451},{"date":"2025-10-15","close":560.06},{"date":"2025-10-16","close":547.1932},{"date":"2025-10-17","close":558.229},{"date":"2025-10-20","close":563.5927},{"date":"2025-10-21","close":569.235},{"date":"2025-10-22","close":568.5683},{"date":"2025-10-23","close":570.9665},{"date":"2025-10-24","close":570.867},{"date":"2025-10-27","close":569.5634},{"date":"2025-10-28","close":563.1648},{"date":"2025-10-29","close":551.8702},{"date":"2025-10-30","close":550.9746},{"date":"2025-10-31","close":549.2929},{"date":"2025-11-03","close":541.4116},{"date":"2025-11-04","close":550.0492},{"date":"2025-11-05","close":550.6064},{"date":"2025-11-06","close":550.5766},{"date":"2025-11-07","close":549.273},{"date":"2025-11-10","close":550.2582},{"date":"2025-11-11","close":555.6218},{"date":"2025-11-12","close":558.4877},{"date":"2025-11-13","close":552.8554},{"date":"2025-11-14","close":543.0635},{"date":"2025-11-17","close":534.2269},{"date":"2025-11-18","close":525.0022},{"date":"2025-11-19","close":527.7686},{"date":"2025-11-20","close":525.3007},{"date":"2025-11-21","close":537.7595},{"date":"2025-11-24","close":535.222},{"date":"2025-11-25","close":543.7999},{"date":"2025-11-26","close":542.2674},{"date":"2025-11-28","close":547.84},{"date":"2025-12-01","close":541.3121},{"date":"2025-12-02","close":543.2426},{"date":"2025-12-03","close":551.0244},{"date":"2025-12-04","close":539.6602},{"date":"2025-12-05","close":542.8545},{"date":"2025-12-08","close":537.7993},{"date":"2025-12-09","close":534.9235},{"date":"2025-12-10","close":536.2271},{"date":"2025-12-11","close":560.6173},{"date":"2025-12-12","close":569.1355},{"date":"2025-12-15","close":566.3491},{"date":"2025-12-16","close":563.2543},{"date":"2025-12-17","close":562.707},{"date":"2025-12-18","close":563.4434},{"date":"2025-12-19","close":569.434},{"date":"2025-12-22","close":572.887},{"date":"2025-12-23","close":573.5339},{"date":"2025-12-24","close":576.6187},{"date":"2025-12-26","close":576.768},{"date":"2025-12-29","close":575.0763},{"date":"2025-12-30","close":574.5986},{"date":"2025-12-31","close":568.0906},{"date":"2026-01-02","close":560.3785},{"date":"2026-01-05","close":565.7919},{"date":"2026-01-06","close":577.5044},{"date":"2026-01-07","close":577.0864},{"date":"2026-01-08","close":577.2357},{"date":"2026-01-09","close":573.5936},{"date":"2026-01-12","close":564.3649},{"date":"2026-01-13","close":543.1469},{"date":"2026-01-14","close":544.9707},{"date":"2026-01-15","close":540.8148},{"date":"2026-01-16","close":537.6655},{"date":"2026-01-20","close":529.9417},{"date":"2026-01-21","close":525.7858},{"date":"2026-01-22","close":531.0579},{"date":"2026-01-23","close":522.9654},{"date":"2026-01-26","close":525.5765},{"date":"2026-01-27","close":518.65},{"date":"2026-01-28","close":519.6068},{"date":"2026-01-29","close":541.8912},{"date":"2026-01-30","close":536.9679},{"date":"2026-02-02","close":553.4918},{"date":"2026-02-03","close":548.8575},{"date":"2026-02-04","close":551.648},{"date":"2026-02-05","close":550.0236},{"date":"2026-02-06","close":546.8842},{"date":"2026-02-09","close":533.5196},{"date":"2026-02-10","close":538.5625},{"date":"2026-02-11","close":535.6424},{"date":"2026-02-12","close":525.6762},{"date":"2026-02-13","close":516.607},{"date":"2026-02-17","close":520.1649},{"date":"2026-02-18","close":526.1944},{"date":"2026-02-19","close":518.5005},{"date":"2026-02-20","close":524.6297},{"date":"2026-02-23","close":494.3525},{"date":"2026-02-24","close":496.3158},{"date":"2026-02-25","close":507.6673},{"date":"2026-02-26","close":513.0291},{"date":"2026-02-27","close":515.4608},{"date":"2026-03-02","close":519.238},{"date":"2026-03-03","close":522.5468},{"date":"2026-03-04","close":521.1515},{"date":"2026-03-05","close":522.8856},{"date":"2026-03-06","close":520.5735},{"date":"2026-03-09","close":515.9691},{"date":"2026-03-10","close":512.9793},{"date":"2026-03-11","close":502.2955},{"date":"2026-03-12","close":495.6281},{"date":"2026-03-13","close":496.3058},{"date":"2026-03-16","close":506.7803},{"date":"2026-03-17","close":504.8668},{"date":"2026-03-18","close":486.818},{"date":"2026-03-19","close":489.479},{"date":"2026-03-20","close":494.6415},{"date":"2026-03-23","close":498.6878},{"date":"2026-03-24","close":497.2427},{"date":"2026-03-25","close":501.0597},{"date":"2026-03-26","close":499.0565},{"date":"2026-03-27","close":482.6023},{"date":"2026-03-30","close":492.3293},{"date":"2026-03-31","close":497.9702},{"date":"2026-04-01","close":489.9873},{"date":"2026-04-02","close":491.7712},{"date":"2026-04-06","close":499.804},{"date":"2026-04-07","close":496.5949},{"date":"2026-04-08","close":505.405},{"date":"2026-04-09","close":502.734},{"date":"2026-04-10","close":497.8322},{"date":"2026-04-13","close":507.7357},{"date":"2026-04-14","close":512.3081},{"date":"2026-04-15","close":519.0968},{"date":"2026-04-16","close":517.6792},{"date":"2026-04-17","close":520.4346},{"date":"2026-04-20","close":515.7923},{"date":"2026-04-21","close":510.5011},{"date":"2026-04-22","close":509.3131},{"date":"2026-04-23","close":501.546},{"date":"2026-04-24","close":503.333},{"date":"2026-04-27","close":505.5893},{"date":"2026-04-28","close":506.7773},{"date":"2026-04-29","close":524.3581},{"date":"2026-04-30","close":502.0851},{"date":"2026-05-01","close":494.6375},{"date":"2026-05-04","close":503.9021},{"date":"2026-05-05","close":496.2548},{"date":"2026-05-06","close":491.0734},{"date":"2026-05-07","close":500.1084},{"date":"2026-05-08","close":494.6575},{"date":"2026-05-11","close":496.9836},{"date":"2026-05-12","close":498.9803},{"date":"2026-05-13","close":489.8255},{"date":"2026-05-14","close":489.1267},{"date":"2026-05-15","close":493.3796},{"date":"2026-05-18","close":504.9503},{"date":"2026-05-19","close":498.8705},{"date":"2026-05-20","close":497.2132},{"date":"2026-05-21","close":498.7906},{"date":"2026-05-22","close":497.7124},{"date":"2026-05-26","close":492.1916},{"date":"2026-05-27","close":494.2182},{"date":"2026-05-28","close":492.9303},{"date":"2026-05-29","close":493.16},{"date":"2026-06-01","close":494.4278},{"date":"2026-06-02","close":476.887},{"date":"2026-06-03","close":470.7672},{"date":"2026-06-04","close":480.9602},{"date":"2026-06-05","close":490.2648},{"date":"2026-06-08","close":484.8637},{"date":"2026-06-09","close":494.4179},{"date":"2026-06-10","close":488.2681},{"date":"2026-06-11","close":485.7024},{"date":"2026-06-12","close":489.1666},{"date":"2026-06-15","close":489.8255},{"date":"2026-06-16","close":500.4978},{"date":"2026-06-17","close":492.1716},{"date":"2026-06-18","close":488.9769},{"date":"2026-06-22","close":483.2864},{"date":"2026-06-23","close":487.2598},{"date":"2026-06-24","close":493.5892},{"date":"2026-06-25","close":488.1084},{"date":"2026-06-26","close":498.1916},{"date":"2026-06-29","close":508.794},{"date":"2026-06-30","close":512.7474},{"date":"2026-07-01","close":521.5727},{"date":"2026-07-02","close":538.4946},{"date":"2026-07-06","close":532.215},{"date":"2026-07-07","close":530.7375},{"date":"2026-07-08","close":518.997},{"date":"2026-07-09","close":523.2},{"date":"2026-07-10","close":526.74},{"date":"2026-07-13","close":537.7},{"date":"2026-07-14","close":538.02},{"date":"2026-07-15","close":535.21},{"date":"2026-07-16","close":551.54},{"date":"2026-07-17","close":543.6},{"date":"2026-07-20","close":547.44},{"date":"2026-07-21","close":538.3},{"date":"2026-07-22","close":531.98},{"date":"2026-07-23","close":530.29},{"date":"2026-07-24","close":539.66},{"date":"2026-07-27","close":551.71},{"date":"2026-07-28","close":562.75},{"date":"2026-07-29","close":563.32},{"date":"2026-07-30","close":577.35},{"date":"2026-07-31","close":573.1},{"date":"2026-08-03","close":570.97},{"date":"2026-08-04","close":571.1},{"date":"2026-08-05","close":570.48},{"date":"2026-08-06","close":575.95},{"date":"2026-08-07","close":562.95},{"date":"2026-08-10","close":563.17},{"date":"2026-08-11","close":561.44},{"date":"2026-08-12","close":559.73},{"date":"2026-08-13","close":567.04},{"date":"2026-08-14","close":569.29},{"date":"2026-08-17","close":562.26},{"date":"2026-08-18","close":574.31},{"date":"2026-08-19","close":573.72},{"date":"2026-08-20","close":573.85},{"date":"2026-08-21","close":580.63},{"date":"2026-08-24","close":599.86},{"date":"2026-08-25","close":599.37},{"date":"2026-08-26","close":598.47},{"date":"2026-08-27","close":591.73},{"date":"2026-08-28","close":595.3},{"date":"2026-08-31","close":589.31},{"date":"2026-09-01","close":581.1},{"date":"2026-09-02","close":588.14},{"date":"2026-09-03","close":585.71},{"date":"2026-09-04","close":579.21},{"date":"2026-09-08","close":570.89},{"date":"2026-09-09","close":567.5},{"date":"2026-09-10","close":565.37},{"date":"2026-09-11","close":569.19},{"date":"2026-09-14","close":574.42},{"date":"2026-09-15","close":573.27},{"date":"2026-09-16","close":567.75},{"date":"2026-09-17","close":565.73},{"date":"2026-09-18","close":565.24},{"date":"2026-09-21","close":567.65},{"date":"2026-09-22","close":555.89},{"date":"2026-09-23","close":559.92},{"date":"2026-09-24","close":566.08},{"date":"2026-09-25","close":567.65},{"date":"2026-09-28","close":567.4221},{"date":"2026-09-29","close":562.749},{"date":"2026-09-30","close":550.6568},{"date":"2026-10-01","close":549.189},{"date":"2026-10-02","close":551.4457},{"date":"2026-10-05","close":563.7575},{"date":"2026-10-06","close":565.7445},{"date":"2026-10-07","close":569.2194},{"date":"2026-10-08","close":573.9125},{"date":"2026-10-09","close":589.14},{"date":"2026-10-12","close":595.09},{"date":"2026-10-13","close":604.8},{"date":"2026-10-14","close":603.24},{"date":"2026-10-15","close":616.32},{"date":"2026-10-16","close":617.42},{"date":"2026-10-19","close":616.4},{"date":"2026-10-20","close":620.42},{"date":"2026-10-21","close":622.62},{"date":"2026-10-22","close":632.75}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":633.21,"low_30d":545.405,"support":554.19,"high_30d":633.2945,"change_1d":1.7,"change_7d":2.5,"change_30d":11.2,"resistance":624.51,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":42.07,"per":32.17,"quarter":"2024-Q2"},{"pbr":47.04,"per":35.13,"quarter":"2024-Q3"},{"pbr":57.63,"per":35.61,"quarter":"2024-Q4"},{"pbr":58.4,"per":36.12,"quarter":"2025-Q1"},{"pbr":50.94,"per":35.77,"quarter":"2025-Q2"},{"pbr":51.3,"per":35.15,"quarter":"2025-Q3"},{"pbr":52.67,"per":33.38,"quarter":"2025-Q4"},{"pbr":53.14,"per":27.84,"quarter":"2026-Q1"},{"pbr":65.55,"per":27.3,"quarter":"2026-Q2"},{"pbr":82.62,"per":33.72,"quarter":"현재"}],"timeline":[{"close":435.2744,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":487.9339,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":521.0064,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":543.128,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":557.7053,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":565.2697,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":568.0906,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":497.9702,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":512.7474,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":53.19,"pbr_5y_low":42.07,"per_5y_avg":33.16,"per_5y_low":27.3,"current_pbr":82.62,"current_per":33.72,"pbr_5y_high":65.55,"per_5y_high":36.12,"pbr_5y_median":52.67,"per_5y_median":35.13,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 78.2% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 97 과매수 구간","D/E(유이자부채/자본총계) 4.4배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Credit Services"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.5%"},"momentum":{"grade":"B","reason":"RSI 97"},"valuation":{"grade":"C","reason":"PER 33.69x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 78.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":7.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":78.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":68.92,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.39,"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":3.95,"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":96.67,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":59.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":46.34,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":42.07,"per":32.17,"close":435.2744,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":47.04,"per":35.13,"close":487.9339,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":57.63,"per":35.61,"close":521.0064,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":58.4,"per":36.12,"close":543.128,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":50.94,"per":35.77,"close":557.7053,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":51.3,"per":35.15,"close":565.2697,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":52.67,"per":33.38,"close":568.0906,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":53.14,"per":27.84,"close":497.9702,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":65.55,"per":27.3,"close":512.7474,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"33.7배"},{"label":"PBR","value":"82.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"78.2%"}],"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":5.04,"pbr":67.52,"per":29.69,"roa":0.07606039070218924,"roe":0.7820352878274818,"revenue":9277000000.0,"market_cap":453875958000.0,"net_income":4388000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.9666918184758003,"total_assets":57691000000.0,"total_equity":5611000000.0,"profit_margin":0.47299773633717795,"dividend_yield":0.66,"fiscal_quarter":"Q2","operating_income":5587000000.0,"operating_margin":0.6022421041284898},{"eps":4.6,"pbr":null,"per":null,"roa":0.07401475719270148,"roe":0.5775066944361797,"revenue":8398000000.0,"market_cap":null,"net_income":3882000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7574422481543225,"total_assets":52449000000.0,"total_equity":6722000000.0,"profit_margin":0.4622529173612765,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4965000000.0,"operating_margin":0.591212193379376},{"eps":4.76,"pbr":null,"per":null,"roa":0.07496722492013959,"roe":0.5247511955538322,"revenue":8806000000.0,"market_cap":null,"net_income":4060000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7935498523733818,"total_assets":54157000000.0,"total_equity":7737000000.0,"profit_margin":0.4610492845786963,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5129000000.0,"operating_margin":0.5824437883261413},{"eps":4.38,"pbr":null,"per":null,"roa":0.0736925068963576,"roe":0.49683704453441296,"revenue":8602000000.0,"market_cap":null,"net_income":3927000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7799348988607301,"total_assets":53289000000.0,"total_equity":7904000000.0,"profit_margin":0.45652173913043476,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5170000000.0,"operating_margin":0.6010230179028133},{"eps":4.15,"pbr":null,"per":null,"roa":0.07196049075460326,"roe":0.4712848592894435,"revenue":8133000000.0,"market_cap":null,"net_income":3701000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7722857494159596,"total_assets":51431000000.0,"total_equity":7853000000.0,"profit_margin":0.4550596335915406,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4777000000.0,"operating_margin":0.587360137710562},{"eps":3.73,"pbr":null,"per":null,"roa":0.06767072415927378,"roe":0.4916804077349723,"revenue":7250000000.0,"market_cap":null,"net_income":3280000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7671724137931034,"total_assets":48470000000.0,"total_equity":6671000000.0,"profit_margin":0.45241379310344826,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4149000000.0,"operating_margin":0.5722758620689655},{"eps":3.82,"pbr":null,"per":null,"roa":0.0695077057465527,"roe":0.515343099460293,"revenue":7489000000.0,"market_cap":null,"net_income":3342000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7792762718654026,"total_assets":48081000000.0,"total_equity":6485000000.0,"profit_margin":0.44625450660969423,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3938000000.0,"operating_margin":0.5258378955801842},{"eps":3.89,"pbr":null,"per":null,"roa":0.06907720642716515,"roe":0.4385752688172043,"revenue":7369000000.0,"market_cap":null,"net_income":3263000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7422988193784774,"total_assets":47237000000.0,"total_equity":7440000000.0,"profit_margin":0.44280092278463834,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4004000000.0,"operating_margin":0.543357307640114},{"eps":3.595967327812374,"pbr":null,"per":null,"roa":0.07696123591524343,"roe":0.43902439024390244,"revenue":6961000000.0,"market_cap":null,"net_income":3258000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.769142364602787,"total_assets":42333000000.0,"total_equity":7421000000.0,"profit_margin":0.46803620169515875,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4036000000.0,"operating_margin":0.5798017526217497},{"eps":3.3233448815356224,"pbr":null,"per":null,"roa":0.07067743298436693,"roe":0.41571172166229464,"revenue":6348000000.0,"market_cap":null,"net_income":3011000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7614996849401386,"total_assets":42602000000.0,"total_equity":7243000000.0,"profit_margin":0.47432262129804664,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3604000000.0,"operating_margin":0.5677378701953372},{"eps":3.080523269467261,"pbr":null,"per":null,"roa":0.06575103656238221,"roe":0.40279982681483617,"revenue":6548000000.0,"market_cap":null,"net_income":2791000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7666463042150274,"total_assets":42448000000.0,"total_equity":6929000000.0,"profit_margin":0.42623701893708005,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3372000000.0,"operating_margin":0.5149664019547954},{"eps":3.5297432517937297,"pbr":null,"per":null,"roa":0.08060694661491152,"roe":0.5067342734907305,"revenue":6533000000.0,"market_cap":null,"net_income":3198000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7592224093065972,"total_assets":39674000000.0,"total_equity":6311000000.0,"profit_margin":0.489514771161794,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3844000000.0,"operating_margin":0.5883973672126129}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":13.5296,"per":32.17,"date":"2024-06","close":435.27,"source":"reported"},{"eps":13.5296,"per":33.87,"date":"2024-07","close":458.2,"source":"reported"},{"eps":13.5296,"per":35.3,"date":"2024-08","close":477.6,"source":"reported"},{"eps":13.8898,"per":35.13,"date":"2024-09","close":487.93,"source":"reported"},{"eps":13.8898,"per":35.59,"date":"2024-10","close":494.31,"source":"reported"},{"eps":13.8898,"per":37.96,"date":"2024-11","close":527.31,"source":"reported"},{"eps":14.6293,"per":35.61,"date":"2024-12","close":521.01,"source":"reported"},{"eps":14.6293,"per":37.62,"date":"2025-01","close":550.37,"source":"reported"},{"eps":14.6293,"per":39.04,"date":"2025-02","close":571.06,"source":"reported"},{"eps":15.036,"per":36.12,"date":"2025-03","close":543.13,"source":"reported"},{"eps":15.036,"per":36.18,"date":"2025-04","close":543.93,"source":"reported"},{"eps":15.036,"per":38.65,"date":"2025-05","close":581.19,"source":"reported"},{"eps":15.59,"per":35.77,"date":"2025-06","close":557.71,"source":"reported"},{"eps":15.59,"per":36.11,"date":"2025-07","close":562.94,"source":"reported"},{"eps":15.59,"per":37.95,"date":"2025-08","close":591.58,"source":"reported"},{"eps":16.08,"per":35.15,"date":"2025-09","close":565.27,"source":"reported"},{"eps":16.08,"per":34.16,"date":"2025-10","close":549.29,"source":"reported"},{"eps":16.08,"per":34.07,"date":"2025-11","close":547.84,"source":"reported"},{"eps":17.02,"per":33.38,"date":"2025-12","close":568.09,"source":"reported"},{"eps":17.02,"per":31.55,"date":"2026-01","close":536.97,"source":"reported"},{"eps":17.02,"per":30.29,"date":"2026-02","close":515.46,"source":"reported"},{"eps":17.89,"per":27.84,"date":"2026-03","close":497.97,"source":"reported"},{"eps":17.89,"per":28.07,"date":"2026-04","close":502.09,"source":"reported"},{"eps":17.89,"per":27.57,"date":"2026-05","close":493.16,"source":"reported"},{"eps":18.78,"per":27.3,"date":"2026-06","close":512.75,"source":"reported"},{"eps":18.78,"per":30.52,"date":"2026-07","close":573.1,"source":"reported"},{"eps":18.78,"per":31.38,"date":"2026-08","close":589.31,"source":"reported"},{"eps":18.78,"per":29.32,"date":"2026-09","close":550.66,"source":"reported"},{"eps":18.78,"per":33.69,"date":"2026-10","close":632.75,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.7,"std":3.42,"count":29,"current":33.69,"lower_1sd":30.28,"upper_1sd":37.12},"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":"Mastercard Incorporated","phase":"above-fold","symbol_resolved":true}