{"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":"2026-10-23T10:01:54.291421+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.9,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":15.7,"direction":"higher_better","percentile":81}],"summary":"매출 +8.9%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":85.1,"direction":null,"percentile":85},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 85","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.12x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":45.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":31.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.08,"rating":"fair","direction":"higher_better","percentile":58},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":31.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x","percentile":61}},"signals":[],"summary":"McDonald's Corporation(MCD)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 1794.42억. 현재가 $252.56, 전일 대비 +2.6%, 30일 +0.0%. PER 20.1배. 기술적 시그널: RSI 85(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.56,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.56%","value_pct":2.56},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":51.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null}],"summary":"배당성향 52%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.56},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.3506072048769795,"grade":"C","trend":"상승","atr_14":4.343550000000008,"rsi_14":85.06702867809258,"sma_20":237.52375,"sma_60":253.90175000000002,"comment":"상승 추세, RSI 85","analysis":"RSI(14) 85.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.35)가 시그널선(-3.11)을 상회합니다(골든크로스). SMA20 238, SMA60 254 — 혼조세입니다. 볼린저밴드 226~249 (현재 위치 113%).","bb_lower":225.665119861995,"bb_upper":249.382380138005,"macd_signal":-3.107902571017786},"change_pct":2.59,"chart_data":[{"date":"2024-10-23","open":280.9,"high":289.37,"low":279.04,"close":286.47,"volume":18792000,"rsi_14":27.95,"sma_20":303.38,"sma_60":296.38,"sma_120":267.82},{"date":"2024-10-24","open":286.99,"high":290.13,"low":286.19,"close":289.35,"volume":5522600,"rsi_14":26.54,"sma_20":303.14,"sma_60":296.68,"sma_120":268.11},{"date":"2024-10-25","open":288.8,"high":289.37,"low":280.35,"close":280.75,"volume":8863200,"rsi_14":19.79,"sma_20":302.53,"sma_60":296.61,"sma_120":268.32},{"date":"2024-10-28","open":287.07,"high":287.76,"low":284.52,"close":284.76,"volume":6656000,"rsi_14":25.13,"sma_20":300.65,"sma_60":296.55,"sma_120":268.59},{"date":"2024-10-29","open":285.54,"high":290.43,"low":283.04,"close":283.04,"volume":9048900,"rsi_14":20.01,"sma_20":298.86,"sma_60":296.59,"sma_120":268.83},{"date":"2024-10-30","open":282.56,"high":283.4,"low":278.09,"close":279.7,"volume":4924000,"rsi_14":19.05,"sma_20":297.81,"sma_60":296.58,"sma_120":269.05},{"date":"2024-10-31","open":280.4,"high":282.45,"low":279.37,"close":280.27,"volume":4277400,"rsi_14":20.4,"sma_20":295.66,"sma_60":296.55,"sma_120":269.21},{"date":"2024-11-01","open":282.57,"high":284.84,"low":281.39,"close":283.24,"volume":4131800,"rsi_14":43.31,"sma_20":293.51,"sma_60":296.49,"sma_120":269.44},{"date":"2024-11-04","open":282.79,"high":283.0,"low":279.97,"close":280.98,"volume":2583100,"rsi_14":32.16,"sma_20":291.39,"sma_60":296.37,"sma_120":269.64},{"date":"2024-11-05","open":281.84,"high":285.32,"low":280.7,"close":285.27,"volume":3032100,"rsi_14":61.79,"sma_20":289.47,"sma_60":296.22,"sma_120":269.86},{"date":"2024-11-06","open":288.11,"high":288.15,"low":280.85,"close":282.08,"volume":4646400,"rsi_14":42.7,"sma_20":288.4,"sma_60":296.06,"sma_120":270.06},{"date":"2024-11-07","open":282.89,"high":284.52,"low":281.9,"close":282.71,"volume":3357400,"rsi_14":49.05,"sma_20":287.84,"sma_60":295.81,"sma_120":270.26},{"date":"2024-11-08","open":283.62,"high":289.59,"low":283.28,"close":286.85,"volume":3279100,"rsi_14":69.8,"sma_20":287.81,"sma_60":295.59,"sma_120":270.54},{"date":"2024-11-11","open":288.31,"high":291.49,"low":287.86,"close":289.31,"volume":2872400,"rsi_14":72.67,"sma_20":288.35,"sma_60":295.46,"sma_120":270.86},{"date":"2024-11-12","open":287.97,"high":289.18,"low":285.46,"close":286.54,"volume":2452900,"rsi_14":58.37,"sma_20":288.76,"sma_60":295.34,"sma_120":271.16},{"date":"2024-11-13","open":286.78,"high":287.0,"low":283.25,"close":285.3,"volume":2327100,"rsi_14":61.54,"sma_20":289.22,"sma_60":295.17,"sma_120":271.5},{"date":"2024-11-14","open":285.92,"high":287.94,"low":284.57,"close":286.46,"volume":1932600,"rsi_14":53.82,"sma_20":289.82,"sma_60":294.98,"sma_120":271.86},{"date":"2024-11-15","open":285.65,"high":287.36,"low":277.97,"close":280.77,"volume":4039400,"rsi_14":46.37,"sma_20":290.01,"sma_60":294.72,"sma_120":272.2},{"date":"2024-11-18","open":281.13,"high":283.46,"low":279.0,"close":279.3,"volume":2865000,"rsi_14":40.97,"sma_20":289.8,"sma_60":294.38,"sma_120":272.57},{"date":"2024-11-19","open":278.24,"high":280.23,"low":275.94,"close":278.94,"volume":2353300,"rsi_14":23.89,"sma_20":289.39,"sma_60":294.04,"sma_120":272.9},{"date":"2024-11-20","open":278.84,"high":279.51,"low":276.57,"close":279.12,"volume":2524600,"rsi_14":10.37,"sma_20":288.92,"sma_60":293.65,"sma_120":273.19},{"date":"2024-11-21","open":273.45,"high":276.9,"low":271.97,"close":276.78,"volume":4475700,"rsi_14":10.73,"sma_20":288.47,"sma_60":293.19,"sma_120":273.44},{"date":"2024-11-22","open":276.78,"high":278.82,"low":276.46,"close":278.51,"volume":2879100,"rsi_14":23.76,"sma_20":287.74,"sma_60":292.69,"sma_120":273.67},{"date":"2024-11-25","open":279.94,"high":284.59,"low":279.94,"close":284.18,"volume":5021800,"rsi_14":43.48,"sma_20":287.05,"sma_60":292.23,"sma_120":273.98},{"date":"2024-11-26","open":284.96,"high":285.23,"low":282.88,"close":284.32,"volume":2254200,"rsi_14":64.94,"sma_20":286.68,"sma_60":291.73,"sma_120":274.28},{"date":"2024-11-27","open":284.96,"high":287.36,"low":283.02,"close":283.12,"volume":2240300,"rsi_14":66.45,"sma_20":286.46,"sma_60":291.16,"sma_120":274.61},{"date":"2024-11-29","open":282.23,"high":285.01,"low":282.1,"close":284.01,"volume":1655900,"rsi_14":70.85,"sma_20":286.22,"sma_60":290.57,"sma_120":274.97},{"date":"2024-12-02","open":283.3,"high":284.0,"low":280.82,"close":282.27,"volume":3149900,"rsi_14":61.51,"sma_20":286.17,"sma_60":289.9,"sma_120":275.3},{"date":"2024-12-03","open":282.16,"high":284.6,"low":280.2,"close":284.26,"volume":3031000,"rsi_14":78.02,"sma_20":286.5,"sma_60":289.23,"sma_120":275.66},{"date":"2024-12-04","open":282.12,"high":285.75,"low":281.67,"close":284.83,"volume":3742500,"rsi_14":75.91,"sma_20":287.05,"sma_60":288.64,"sma_120":276.02},{"date":"2024-12-05","open":285.26,"high":289.32,"low":284.68,"close":289.06,"volume":2594800,"rsi_14":72.68,"sma_20":288.37,"sma_60":288.44,"sma_120":276.42},{"date":"2024-12-06","open":290.11,"high":293.24,"low":288.23,"close":288.59,"volume":4158700,"rsi_14":69.25,"sma_20":288.97,"sma_60":288.42,"sma_120":276.82},{"date":"2024-12-09","open":287.23,"high":292.1,"low":286.76,"close":290.89,"volume":2391600,"rsi_14":81.88,"sma_20":290.83,"sma_60":288.75,"sma_120":277.26},{"date":"2024-12-10","open":289.7,"high":292.29,"low":285.55,"close":290.25,"volume":3523000,"rsi_14":76.15,"sma_20":291.45,"sma_60":288.94,"sma_120":277.66},{"date":"2024-12-11","open":290.86,"high":291.4,"low":285.68,"close":285.81,"volume":3037600,"rsi_14":62.06,"sma_20":291.6,"sma_60":289.04,"sma_120":277.99},{"date":"2024-12-12","open":285.9,"high":288.17,"low":284.83,"close":286.32,"volume":2040700,"rsi_14":57.8,"sma_20":291.93,"sma_60":289.26,"sma_120":278.31},{"date":"2024-12-13","open":285.99,"high":288.8,"low":285.16,"close":286.29,"volume":2547600,"rsi_14":55.77,"sma_20":292.16,"sma_60":289.46,"sma_120":278.66},{"date":"2024-12-16","open":286.85,"high":291.62,"low":286.84,"close":287.36,"volume":3179900,"rsi_14":41.04,"sma_20":292.68,"sma_60":289.6,"sma_120":279.01},{"date":"2024-12-17","open":287.27,"high":289.57,"low":284.57,"close":285.79,"volume":3295800,"rsi_14":36.77,"sma_20":292.83,"sma_60":289.77,"sma_120":279.35},{"date":"2024-12-18","open":284.76,"high":288.59,"low":280.56,"close":280.77,"volume":3800900,"rsi_14":11.91,"sma_20":292.62,"sma_60":289.69,"sma_120":279.67},{"date":"2024-12-19","open":280.77,"high":282.68,"low":278.81,"close":280.14,"volume":3438500,"rsi_14":11.92,"sma_20":291.96,"sma_60":289.58,"sma_120":280.02},{"date":"2024-12-20","open":279.45,"high":285.81,"low":279.24,"close":282.5,"volume":7678000,"rsi_14":35.26,"sma_20":291.2,"sma_60":289.54,"sma_120":280.41},{"date":"2024-12-23","open":282.1,"high":282.91,"low":279.66,"close":281.16,"volume":2492200,"rsi_14":28.57,"sma_20":290.39,"sma_60":289.44,"sma_120":280.77},{"date":"2024-12-24","open":281.15,"high":284.04,"low":280.68,"close":283.77,"volume":1461000,"rsi_14":41.37,"sma_20":289.57,"sma_60":289.25,"sma_120":281.15},{"date":"2024-12-26","open":282.81,"high":285.17,"low":282.43,"close":284.55,"volume":1433900,"rsi_14":40.19,"sma_20":289.17,"sma_60":289.13,"sma_120":281.56},{"date":"2024-12-27","open":283.14,"high":286.17,"low":282.56,"close":283.41,"volume":1617200,"rsi_14":41.45,"sma_20":288.96,"sma_60":289.06,"sma_120":281.97},{"date":"2024-12-30","open":281.34,"high":281.34,"low":278.95,"close":279.53,"volume":1936700,"rsi_14":45.15,"sma_20":288.47,"sma_60":288.91,"sma_120":282.32},{"date":"2024-12-31","open":279.99,"high":281.11,"low":278.55,"close":279.81,"volume":1915600,"rsi_14":48.68,"sma_20":287.74,"sma_60":288.78,"sma_120":282.63},{"date":"2025-01-02","open":280.83,"high":285.48,"low":280.16,"close":282.34,"volume":3117000,"rsi_14":49.35,"sma_20":287.01,"sma_60":288.86,"sma_120":282.97},{"date":"2025-01-03","open":282.65,"high":284.7,"low":280.59,"close":284.53,"volume":2240100,"rsi_14":62.56,"sma_20":287.39,"sma_60":289.05,"sma_120":283.35},{"date":"2025-01-06","open":283.08,"high":285.32,"low":281.6,"close":282.02,"volume":2838900,"rsi_14":43.44,"sma_20":287.58,"sma_60":289.15,"sma_120":283.66},{"date":"2025-01-07","open":283.57,"high":284.68,"low":278.26,"close":279.28,"volume":3419500,"rsi_14":32.74,"sma_20":287.25,"sma_60":289.24,"sma_120":283.92},{"date":"2025-01-08","open":278.92,"high":279.09,"low":276.59,"close":276.93,"volume":2724200,"rsi_14":30.33,"sma_20":287.04,"sma_60":289.21,"sma_120":284.16},{"date":"2025-01-10","open":277.5,"high":277.76,"low":271.98,"close":272.49,"volume":3946000,"rsi_14":29.35,"sma_20":286.25,"sma_60":288.99,"sma_120":284.39},{"date":"2025-01-13","open":273.1,"high":274.61,"low":270.6,"close":273.77,"volume":3394300,"rsi_14":33.24,"sma_20":285.12,"sma_60":288.61,"sma_120":284.62},{"date":"2025-01-14","open":275.11,"high":275.43,"low":269.67,"close":271.79,"volume":2238900,"rsi_14":19.82,"sma_20":283.98,"sma_60":288.24,"sma_120":284.87},{"date":"2025-01-15","open":274.44,"high":274.75,"low":270.85,"close":272.48,"volume":2867800,"rsi_14":12.32,"sma_20":283.03,"sma_60":287.85,"sma_120":285.13},{"date":"2025-01-16","open":270.5,"high":271.18,"low":266.92,"close":270.01,"volume":3403700,"rsi_14":12.35,"sma_20":282.18,"sma_60":287.44,"sma_120":285.38},{"date":"2025-01-17","open":271.21,"high":274.2,"low":270.26,"close":271.18,"volume":3312800,"rsi_14":21.83,"sma_20":281.11,"sma_60":287.01,"sma_120":285.65},{"date":"2025-01-21","open":271.0,"high":273.06,"low":269.04,"close":272.78,"volume":3858600,"rsi_14":34.8,"sma_20":279.94,"sma_60":286.59,"sma_120":285.84},{"date":"2025-01-22","open":273.45,"high":273.67,"low":270.65,"close":271.57,"volume":3660600,"rsi_14":45.55,"sma_20":278.81,"sma_60":286.09,"sma_120":285.99},{"date":"2025-01-23","open":270.99,"high":275.09,"low":270.89,"close":274.54,"volume":2279400,"rsi_14":53.19,"sma_20":278.04,"sma_60":285.55,"sma_120":286.17},{"date":"2025-01-24","open":274.62,"high":276.88,"low":273.43,"close":275.54,"volume":2523000,"rsi_14":66.84,"sma_20":277.73,"sma_60":285.05,"sma_120":286.34},{"date":"2025-01-27","open":276.65,"high":283.23,"low":275.87,"close":282.9,"volume":4343000,"rsi_14":79.27,"sma_20":278.18,"sma_60":284.67,"sma_120":286.5},{"date":"2025-01-28","open":282.23,"high":284.25,"low":279.92,"close":281.03,"volume":3180100,"rsi_14":82.03,"sma_20":279.08,"sma_60":284.46,"sma_120":286.71},{"date":"2025-01-29","open":281.25,"high":282.95,"low":279.92,"close":280.02,"volume":2358300,"rsi_14":75.96,"sma_20":279.87,"sma_60":284.27,"sma_120":286.9},{"date":"2025-01-30","open":280.8,"high":281.92,"low":279.3,"close":280.23,"volume":2125200,"rsi_14":73.81,"sma_20":280.69,"sma_60":284.06,"sma_120":287.1},{"date":"2025-01-31","open":279.75,"high":281.12,"low":277.36,"close":278.66,"volume":2556500,"rsi_14":72.21,"sma_20":281.52,"sma_60":283.81,"sma_120":287.27},{"date":"2025-02-03","open":277.04,"high":280.79,"low":274.31,"close":279.97,"volume":3048800,"rsi_14":68.96,"sma_20":282.41,"sma_60":283.57,"sma_120":287.47},{"date":"2025-02-04","open":279.69,"high":280.54,"low":278.34,"close":279.7,"volume":2976900,"rsi_14":65.32,"sma_20":283.21,"sma_60":283.45,"sma_120":287.67},{"date":"2025-02-05","open":279.92,"high":280.18,"low":276.38,"close":278.79,"volume":2362900,"rsi_14":21.14,"sma_20":283.93,"sma_60":283.41,"sma_120":287.84},{"date":"2025-02-06","open":281.45,"high":286.82,"low":280.23,"close":284.13,"volume":3590000,"rsi_14":64.63,"sma_20":285.27,"sma_60":283.44,"sma_120":288.06},{"date":"2025-02-07","open":284.13,"high":286.53,"low":283.6,"close":284.07,"volume":2858000,"rsi_14":70.97,"sma_20":286.14,"sma_60":283.54,"sma_120":288.24},{"date":"2025-02-10","open":291.76,"high":299.49,"low":291.03,"close":297.7,"volume":8052000,"rsi_14":87.87,"sma_20":287.65,"sma_60":284.01,"sma_120":288.52},{"date":"2025-02-11","open":296.68,"high":300.76,"low":295.53,"close":299.42,"volume":4180400,"rsi_14":94.68,"sma_20":289.52,"sma_60":284.52,"sma_120":288.73},{"date":"2025-02-12","open":298.82,"high":299.31,"low":295.14,"close":296.91,"volume":3110200,"rsi_14":84.64,"sma_20":291.24,"sma_60":284.97,"sma_120":288.94},{"date":"2025-02-13","open":296.81,"high":300.7,"low":295.0,"close":299.24,"volume":3096800,"rsi_14":86.86,"sma_20":293.18,"sma_60":285.64,"sma_120":289.13},{"date":"2025-02-14","open":299.41,"high":300.19,"low":297.08,"close":297.82,"volume":2674400,"rsi_14":85.21,"sma_20":295.13,"sma_60":286.26,"sma_120":289.32},{"date":"2025-02-18","open":296.66,"high":296.66,"low":292.99,"close":294.23,"volume":3367800,"rsi_14":69.99,"sma_20":296.58,"sma_60":286.66,"sma_120":289.47},{"date":"2025-02-19","open":292.77,"high":293.23,"low":289.1,"close":291.44,"volume":2990700,"rsi_14":63.16,"sma_20":297.78,"sma_60":286.89,"sma_120":289.61},{"date":"2025-02-20","open":290.37,"high":292.59,"low":287.78,"close":292.51,"volume":3020000,"rsi_14":33.23,"sma_20":299.18,"sma_60":287.25,"sma_120":289.75},{"date":"2025-02-21","open":293.35,"high":295.32,"low":291.1,"close":294.21,"volume":3036700,"rsi_14":33.1,"sma_20":300.2,"sma_60":287.76,"sma_120":289.92},{"date":"2025-02-24","open":294.4,"high":299.65,"low":293.55,"close":296.88,"volume":3397600,"rsi_14":49.91,"sma_20":301.51,"sma_60":288.43,"sma_120":290.11},{"date":"2025-02-25","open":298.43,"high":300.87,"low":297.28,"close":299.92,"volume":3891600,"rsi_14":52.08,"sma_20":301.73,"sma_60":289.37,"sma_120":290.32},{"date":"2025-02-26","open":300.86,"high":303.61,"low":293.12,"close":293.69,"volume":4140900,"rsi_14":40.2,"sma_20":301.15,"sma_60":290.04,"sma_120":290.48},{"date":"2025-02-27","open":294.58,"high":300.94,"low":293.64,"close":299.17,"volume":3350400,"rsi_14":60.76,"sma_20":301.38,"sma_60":290.97,"sma_120":290.68},{"date":"2025-02-28","open":296.92,"high":297.79,"low":293.31,"close":297.61,"volume":4972900,"rsi_14":64.18,"sma_20":301.21,"sma_60":291.82,"sma_120":290.86},{"date":"2025-03-03","open":299.11,"high":300.45,"low":293.6,"close":295.41,"volume":4371300,"rsi_14":56.32,"sma_20":300.97,"sma_60":292.69,"sma_120":291.01},{"date":"2025-03-04","open":295.7,"high":303.79,"low":295.7,"close":296.84,"volume":3954500,"rsi_14":55.82,"sma_20":301.23,"sma_60":293.56,"sma_120":291.16},{"date":"2025-03-05","open":295.12,"high":299.45,"low":294.51,"close":298.47,"volume":2327500,"rsi_14":53.7,"sma_20":301.95,"sma_60":294.43,"sma_120":291.32},{"date":"2025-03-06","open":298.81,"high":302.26,"low":295.49,"close":301.31,"volume":2954900,"rsi_14":53.26,"sma_20":302.85,"sma_60":295.44,"sma_120":291.51},{"date":"2025-03-07","open":301.75,"high":313.74,"low":301.29,"close":311.91,"volume":7607600,"rsi_14":85.37,"sma_20":304.65,"sma_60":296.71,"sma_120":291.78},{"date":"2025-03-10","open":310.74,"high":316.79,"low":306.52,"close":307.99,"volume":4707600,"rsi_14":68.22,"sma_20":305.78,"sma_60":297.81,"sma_120":291.98},{"date":"2025-03-11","open":308.35,"high":308.42,"low":297.37,"close":297.8,"volume":4513100,"rsi_14":50.3,"sma_20":305.57,"sma_60":298.32,"sma_120":292.09},{"date":"2025-03-12","open":294.82,"high":297.48,"low":287.7,"close":290.66,"volume":4546200,"rsi_14":43.71,"sma_20":305.26,"sma_60":298.64,"sma_120":292.16},{"date":"2025-03-13","open":291.66,"high":294.6,"low":288.59,"close":288.81,"volume":4178600,"rsi_14":39.48,"sma_20":304.2,"sma_60":298.94,"sma_120":292.24},{"date":"2025-03-14","open":288.3,"high":291.89,"low":287.08,"close":291.08,"volume":2696800,"rsi_14":40.47,"sma_20":303.54,"sma_60":299.31,"sma_120":292.31},{"date":"2025-03-17","open":292.5,"high":296.32,"low":291.27,"close":295.1,"volume":2758400,"rsi_14":42.23,"sma_20":303.5,"sma_60":299.87,"sma_120":292.4},{"date":"2025-03-18","open":296.07,"high":296.07,"low":293.45,"close":294.74,"volume":2435400,"rsi_14":21.12,"sma_20":303.29,"sma_60":300.37,"sma_120":292.47},{"date":"2025-03-19","open":295.12,"high":299.09,"low":294.77,"close":297.96,"volume":2812200,"rsi_14":32.73,"sma_20":303.24,"sma_60":300.99,"sma_120":292.55},{"date":"2025-03-20","open":299.04,"high":300.62,"low":296.59,"close":298.04,"volume":2723500,"rsi_14":50.62,"sma_20":302.9,"sma_60":301.64,"sma_120":292.63},{"date":"2025-03-21","open":297.44,"high":298.04,"low":292.83,"close":296.52,"volume":6016100,"rsi_14":72.04,"sma_20":301.34,"sma_60":302.06,"sma_120":292.68},{"date":"2025-03-24","open":297.36,"high":298.96,"low":295.64,"close":296.75,"volume":3443400,"rsi_14":83.96,"sma_20":300.19,"sma_60":302.49,"sma_120":292.72},{"date":"2025-03-25","open":297.97,"high":299.65,"low":295.15,"close":297.96,"volume":2657100,"rsi_14":82.37,"sma_20":300.21,"sma_60":302.5,"sma_120":292.77},{"date":"2025-03-26","open":298.91,"high":304.89,"low":298.8,"close":304.43,"volume":2624400,"rsi_14":85.67,"sma_20":301.61,"sma_60":302.67,"sma_120":292.89},{"date":"2025-03-27","open":305.96,"high":307.4,"low":301.61,"close":303.56,"volume":3119500,"rsi_14":82.49,"sma_20":303.11,"sma_60":302.9,"sma_120":292.99},{"date":"2025-03-28","open":299.98,"high":300.95,"low":297.06,"close":298.12,"volume":3211600,"rsi_14":50.52,"sma_20":303.47,"sma_60":302.88,"sma_120":293.05},{"date":"2025-03-31","open":296.1,"high":304.06,"low":295.55,"close":303.25,"volume":4418800,"rsi_14":62.51,"sma_20":304.66,"sma_60":303.04,"sma_120":293.15},{"date":"2025-04-01","open":303.94,"high":305.59,"low":301.87,"close":304.47,"volume":2411200,"rsi_14":69.34,"sma_20":305.65,"sma_60":303.39,"sma_120":293.29},{"date":"2025-04-02","open":303.58,"high":304.76,"low":300.78,"close":302.48,"volume":2776800,"rsi_14":62.85,"sma_20":306.11,"sma_60":303.77,"sma_120":293.39},{"date":"2025-04-03","open":302.29,"high":310.39,"low":302.21,"close":308.98,"volume":7023900,"rsi_14":69.96,"sma_20":307.23,"sma_60":304.33,"sma_120":293.54},{"date":"2025-04-04","open":305.39,"high":305.76,"low":290.56,"close":291.35,"volume":8831100,"rsi_14":33.13,"sma_20":306.96,"sma_60":304.28,"sma_120":293.54},{"date":"2025-04-07","open":284.06,"high":295.98,"low":282.02,"close":291.13,"volume":7725900,"rsi_14":33.7,"sma_20":306.41,"sma_60":304.13,"sma_120":293.53},{"date":"2025-04-08","open":294.91,"high":299.25,"low":286.31,"close":291.08,"volume":5562500,"rsi_14":39.23,"sma_20":305.78,"sma_60":303.88,"sma_120":293.47},{"date":"2025-04-09","open":288.73,"high":302.55,"low":288.05,"close":295.09,"volume":8265700,"rsi_14":37.09,"sma_20":304.48,"sma_60":303.78,"sma_120":293.43},{"date":"2025-04-10","open":292.54,"high":298.65,"low":288.25,"close":297.82,"volume":6049500,"rsi_14":39.96,"sma_20":304.18,"sma_60":303.76,"sma_120":293.41},{"date":"2025-04-11","open":297.52,"high":301.81,"low":295.09,"close":300.85,"volume":4439900,"rsi_14":47.61,"sma_20":304.17,"sma_60":303.85,"sma_120":293.4},{"date":"2025-04-14","open":303.31,"high":308.91,"low":302.05,"close":306.84,"volume":4068300,"rsi_14":46.83,"sma_20":304.54,"sma_60":304.23,"sma_120":293.42},{"date":"2025-04-15","open":306.9,"high":307.94,"low":302.74,"close":303.36,"volume":2901200,"rsi_14":80.76,"sma_20":304.42,"sma_60":304.45,"sma_120":293.43},{"date":"2025-04-16","open":304.42,"high":305.11,"low":298.4,"close":300.08,"volume":3098900,"rsi_14":69.79,"sma_20":304.18,"sma_60":304.51,"sma_120":293.42},{"date":"2025-04-17","open":300.19,"high":303.85,"low":298.16,"close":302.21,"volume":2728500,"rsi_14":72.57,"sma_20":303.49,"sma_60":304.54,"sma_120":293.55},{"date":"2025-04-21","open":301.92,"high":302.19,"low":296.21,"close":299.71,"volume":2669900,"rsi_14":59.97,"sma_20":303.91,"sma_60":304.33,"sma_120":293.64},{"date":"2025-04-22","open":302.66,"high":310.66,"low":302.1,"close":309.76,"volume":4200700,"rsi_14":69.59,"sma_20":306.24,"sma_60":304.19,"sma_120":293.89},{"date":"2025-04-23","open":309.2,"high":310.56,"low":305.6,"close":309.18,"volume":3210100,"rsi_14":64.85,"sma_20":308.08,"sma_60":304.57,"sma_120":294.09},{"date":"2025-04-24","open":309.13,"high":309.58,"low":304.38,"close":306.99,"volume":2479500,"rsi_14":50.3,"sma_20":309.29,"sma_60":305.13,"sma_120":294.3},{"date":"2025-04-25","open":307.26,"high":312.39,"low":305.83,"close":307.49,"volume":2282900,"rsi_14":59.73,"sma_20":310.28,"sma_60":305.76,"sma_120":294.53},{"date":"2025-04-28","open":308.42,"high":308.74,"low":305.08,"close":307.56,"volume":2578300,"rsi_14":70.74,"sma_20":310.96,"sma_60":306.32,"sma_120":294.76},{"date":"2025-04-29","open":306.83,"high":307.48,"low":303.86,"close":305.32,"volume":3164500,"rsi_14":58.56,"sma_20":310.81,"sma_60":306.67,"sma_120":294.95},{"date":"2025-04-30","open":307.54,"high":311.63,"low":303.96,"close":310.32,"volume":5564600,"rsi_14":75.69,"sma_20":311.51,"sma_60":307.2,"sma_120":295.2},{"date":"2025-05-01","open":304.01,"high":309.93,"low":302.5,"close":304.48,"volume":5186900,"rsi_14":33.92,"sma_20":311.96,"sma_60":307.42,"sma_120":295.36},{"date":"2025-05-02","open":304.4,"high":306.75,"low":301.61,"close":302.85,"volume":3994600,"rsi_14":31.89,"sma_20":312.03,"sma_60":307.58,"sma_120":295.54},{"date":"2025-05-05","open":303.86,"high":308.13,"low":301.63,"close":306.5,"volume":3534100,"rsi_14":48.72,"sma_20":312.72,"sma_60":307.92,"sma_120":295.74},{"date":"2025-05-06","open":305.91,"high":307.98,"low":303.74,"close":307.54,"volume":2691700,"rsi_14":50.12,"sma_20":312.49,"sma_60":308.29,"sma_120":295.92},{"date":"2025-05-07","open":307.24,"high":309.92,"low":306.89,"close":308.84,"volume":2725900,"rsi_14":53.1,"sma_20":312.46,"sma_60":308.66,"sma_120":296.08},{"date":"2025-05-08","open":308.79,"high":310.33,"low":304.04,"close":304.34,"volume":2131500,"rsi_14":47.86,"sma_20":312.32,"sma_60":308.65,"sma_120":296.23},{"date":"2025-05-09","open":303.76,"high":305.08,"low":302.09,"close":304.52,"volume":1917800,"rsi_14":34.03,"sma_20":311.89,"sma_60":308.69,"sma_120":296.4},{"date":"2025-05-12","open":302.9,"high":303.07,"low":296.11,"close":302.81,"volume":4137900,"rsi_14":44.04,"sma_20":311.4,"sma_60":308.85,"sma_120":296.54},{"date":"2025-05-13","open":302.55,"high":303.06,"low":299.44,"close":299.68,"volume":3018600,"rsi_14":39.77,"sma_20":311.12,"sma_60":308.78,"sma_120":296.7},{"date":"2025-05-14","open":299.24,"high":299.89,"low":296.77,"close":298.52,"volume":2656600,"rsi_14":19.37,"sma_20":310.23,"sma_60":308.62,"sma_120":296.86},{"date":"2025-05-15","open":298.81,"high":305.93,"low":298.81,"close":305.3,"volume":2928500,"rsi_14":44.02,"sma_20":309.71,"sma_60":308.62,"sma_120":297.08},{"date":"2025-05-16","open":305.19,"high":309.36,"low":304.22,"close":309.31,"volume":2636900,"rsi_14":51.08,"sma_20":310.37,"sma_60":308.63,"sma_120":297.34},{"date":"2025-05-19","open":308.82,"high":312.22,"low":308.75,"close":311.85,"volume":2748600,"rsi_14":69.25,"sma_20":310.91,"sma_60":309.32,"sma_120":297.64},{"date":"2025-05-20","open":311.84,"high":312.33,"low":309.54,"close":310.46,"volume":2035000,"rsi_14":64.34,"sma_20":311.21,"sma_60":309.98,"sma_120":297.91},{"date":"2025-05-21","open":308.25,"high":309.37,"low":305.97,"close":307.2,"volume":2386700,"rsi_14":59.85,"sma_20":311.04,"sma_60":310.53,"sma_120":298.1},{"date":"2025-05-22","open":306.89,"high":307.38,"low":303.5,"close":305.13,"volume":2642000,"rsi_14":62.87,"sma_20":311.13,"sma_60":310.87,"sma_120":298.28},{"date":"2025-05-23","open":305.87,"high":306.43,"low":303.89,"close":305.39,"volume":2701500,"rsi_14":66.91,"sma_20":311.21,"sma_60":311.13,"sma_120":298.47},{"date":"2025-05-27","open":305.33,"high":306.41,"low":303.05,"close":305.76,"volume":2526700,"rsi_14":51.64,"sma_20":311.51,"sma_60":311.29,"sma_120":298.65},{"date":"2025-05-28","open":305.76,"high":306.43,"low":303.08,"close":303.71,"volume":1935600,"rsi_14":26.53,"sma_20":311.72,"sma_60":311.24,"sma_120":298.84},{"date":"2025-05-29","open":303.25,"high":304.35,"low":300.99,"close":302.76,"volume":2248800,"rsi_14":6.01,"sma_20":312.14,"sma_60":311.18,"sma_120":298.99},{"date":"2025-05-30","open":302.89,"high":306.09,"low":301.51,"close":304.69,"volume":4062900,"rsi_14":23.46,"sma_20":312.29,"sma_60":311.32,"sma_120":299.16},{"date":"2025-06-02","open":303.37,"high":305.83,"low":302.06,"close":305.27,"volume":2577000,"rsi_14":38.25,"sma_20":311.88,"sma_60":311.43,"sma_120":299.3},{"date":"2025-06-03","open":304.45,"high":306.94,"low":301.83,"close":304.99,"volume":3028100,"rsi_14":48.88,"sma_20":311.18,"sma_60":311.61,"sma_120":299.44},{"date":"2025-06-04","open":305.59,"high":306.81,"low":302.15,"close":304.19,"volume":2069500,"rsi_14":41.41,"sma_20":310.86,"sma_60":311.51,"sma_120":299.55},{"date":"2025-06-05","open":304.61,"high":304.61,"low":300.48,"close":301.66,"volume":3813500,"rsi_14":27.58,"sma_20":310.26,"sma_60":311.29,"sma_120":299.65},{"date":"2025-06-06","open":299.87,"high":302.52,"low":299.54,"close":300.08,"volume":2622800,"rsi_14":29.06,"sma_20":309.72,"sma_60":311.04,"sma_120":299.77},{"date":"2025-06-09","open":296.53,"high":298.0,"low":292.75,"close":297.56,"volume":4059800,"rsi_14":24.61,"sma_20":309.07,"sma_60":310.76,"sma_120":299.86},{"date":"2025-06-10","open":292.9,"high":295.25,"low":292.36,"close":293.31,"volume":4698700,"rsi_14":4.67,"sma_20":308.03,"sma_60":310.35,"sma_120":299.92},{"date":"2025-06-11","open":293.09,"high":296.02,"low":290.15,"close":294.57,"volume":3312100,"rsi_14":9.53,"sma_20":306.93,"sma_60":309.92,"sma_120":299.99},{"date":"2025-06-12","open":294.52,"high":296.0,"low":292.96,"close":295.98,"volume":2584700,"rsi_14":18.58,"sma_20":306.12,"sma_60":309.5,"sma_120":300.07},{"date":"2025-06-13","open":294.66,"high":297.88,"low":294.02,"close":294.76,"volume":2435500,"rsi_14":18.06,"sma_20":305.27,"sma_60":309.09,"sma_120":300.19},{"date":"2025-06-16","open":295.96,"high":296.8,"low":288.74,"close":289.27,"volume":4045700,"rsi_14":15.04,"sma_20":303.95,"sma_60":308.69,"sma_120":300.27},{"date":"2025-06-17","open":288.99,"high":289.0,"low":284.88,"close":285.39,"volume":3379000,"rsi_14":13.31,"sma_20":302.14,"sma_60":308.1,"sma_120":300.29},{"date":"2025-06-18","open":286.06,"high":286.17,"low":281.76,"close":282.77,"volume":4008700,"rsi_14":13.25,"sma_20":300.05,"sma_60":307.33,"sma_120":300.31},{"date":"2025-06-20","open":282.91,"high":283.73,"low":278.81,"close":280.65,"volume":7085000,"rsi_14":14.81,"sma_20":297.89,"sma_60":306.43,"sma_120":300.28},{"date":"2025-06-23","open":281.69,"high":282.66,"low":279.1,"close":282.66,"volume":5172500,"rsi_14":18.23,"sma_20":295.93,"sma_60":305.58,"sma_120":300.26},{"date":"2025-06-24","open":282.76,"high":285.18,"low":281.74,"close":284.57,"volume":4461200,"rsi_14":20.34,"sma_20":294.38,"sma_60":304.87,"sma_120":300.27},{"date":"2025-06-25","open":283.97,"high":284.18,"low":277.57,"close":278.79,"volume":4259800,"rsi_14":16.45,"sma_20":292.98,"sma_60":304.13,"sma_120":300.27},{"date":"2025-06-26","open":279.18,"high":280.0,"low":276.75,"close":278.86,"volume":5354900,"rsi_14":21.71,"sma_20":291.44,"sma_60":303.37,"sma_120":300.26},{"date":"2025-06-27","open":279.23,"high":285.27,"low":278.48,"close":284.64,"volume":7422200,"rsi_14":48.17,"sma_20":290.07,"sma_60":302.78,"sma_120":300.28},{"date":"2025-06-30","open":283.99,"high":286.63,"low":283.99,"close":285.25,"volume":5054800,"rsi_14":56.78,"sma_20":289.0,"sma_60":302.2,"sma_120":300.28},{"date":"2025-07-01","open":285.57,"high":292.55,"low":285.42,"close":290.44,"volume":5121900,"rsi_14":72.93,"sma_20":288.58,"sma_60":301.54,"sma_120":300.36},{"date":"2025-07-02","open":291.02,"high":291.02,"low":285.67,"close":287.65,"volume":4021500,"rsi_14":61.27,"sma_20":288.75,"sma_60":300.81,"sma_120":300.43},{"date":"2025-07-03","open":287.69,"high":287.85,"low":285.68,"close":287.11,"volume":1678600,"rsi_14":56.14,"sma_20":289.09,"sma_60":300.0,"sma_120":300.51},{"date":"2025-07-07","open":287.15,"high":288.68,"low":285.56,"close":286.58,"volume":3404300,"rsi_14":75.09,"sma_20":289.61,"sma_60":299.25,"sma_120":300.63},{"date":"2025-07-08","open":286.07,"high":286.08,"low":283.38,"close":284.76,"volume":3123600,"rsi_14":67.08,"sma_20":290.02,"sma_60":298.56,"sma_120":300.73},{"date":"2025-07-09","open":285.33,"high":286.86,"low":284.44,"close":286.08,"volume":3265800,"rsi_14":55.61,"sma_20":290.21,"sma_60":297.89,"sma_120":300.85},{"date":"2025-07-10","open":289.28,"high":293.65,"low":288.03,"close":291.32,"volume":5366800,"rsi_14":67.41,"sma_20":290.92,"sma_60":297.31,"sma_120":301.01},{"date":"2025-07-11","open":291.08,"high":295.57,"low":290.25,"close":292.81,"volume":4524100,"rsi_14":58.61,"sma_20":292.27,"sma_60":296.88,"sma_120":301.2},{"date":"2025-07-14","open":292.09,"high":294.91,"low":287.85,"close":294.73,"volume":5707500,"rsi_14":77.52,"sma_20":293.49,"sma_60":296.56,"sma_120":301.4},{"date":"2025-07-15","open":294.16,"high":295.62,"low":292.15,"close":292.52,"volume":2937600,"rsi_14":68.62,"sma_20":294.38,"sma_60":296.22,"sma_120":301.57},{"date":"2025-07-16","open":292.68,"high":293.36,"low":289.19,"close":291.82,"volume":2804700,"rsi_14":67.84,"sma_20":294.82,"sma_60":295.78,"sma_120":301.74},{"date":"2025-07-17","open":292.67,"high":295.29,"low":291.35,"close":293.25,"volume":3134300,"rsi_14":79.67,"sma_20":295.17,"sma_60":295.36,"sma_120":301.9},{"date":"2025-07-18","open":292.64,"high":293.28,"low":289.41,"close":290.03,"volume":3481300,"rsi_14":62.19,"sma_20":295.61,"sma_60":294.92,"sma_120":302.02},{"date":"2025-07-21","open":291.05,"high":291.72,"low":288.29,"close":288.73,"volume":3037500,"rsi_14":39.46,"sma_20":295.87,"sma_60":294.46,"sma_120":302.07},{"date":"2025-07-22","open":288.85,"high":292.99,"low":288.06,"close":292.08,"volume":2672000,"rsi_14":47.44,"sma_20":296.35,"sma_60":294.1,"sma_120":302.17},{"date":"2025-07-23","open":292.4,"high":292.78,"low":289.89,"close":291.06,"volume":2467600,"rsi_14":36.14,"sma_20":296.98,"sma_60":293.86,"sma_120":302.26},{"date":"2025-07-24","open":289.88,"high":290.41,"low":287.44,"close":287.5,"volume":4426000,"rsi_14":32.8,"sma_20":297.04,"sma_60":293.65,"sma_120":302.32},{"date":"2025-07-25","open":289.78,"high":291.57,"low":287.91,"close":291.4,"volume":3401000,"rsi_14":48.82,"sma_20":296.77,"sma_60":293.49,"sma_120":302.43},{"date":"2025-07-28","open":290.02,"high":292.81,"low":288.0,"close":292.13,"volume":3070500,"rsi_14":46.71,"sma_20":296.57,"sma_60":293.38,"sma_120":302.53},{"date":"2025-07-29","open":291.86,"high":295.65,"low":291.23,"close":295.5,"volume":3147700,"rsi_14":65.87,"sma_20":296.74,"sma_60":293.33,"sma_120":302.67},{"date":"2025-07-30","open":295.4,"high":298.19,"low":293.94,"close":296.41,"volume":2805900,"rsi_14":72.81,"sma_20":297.2,"sma_60":293.58,"sma_120":302.82},{"date":"2025-07-31","open":293.88,"high":296.28,"low":292.89,"close":292.96,"volume":3639600,"rsi_14":52.59,"sma_20":297.17,"sma_60":293.83,"sma_120":302.89},{"date":"2025-08-01","open":296.31,"high":296.5,"low":294.24,"close":295.71,"volume":3344800,"rsi_14":62.47,"sma_20":297.75,"sma_60":294.27,"sma_120":302.99},{"date":"2025-08-04","open":293.41,"high":299.09,"low":293.41,"close":297.02,"volume":4734500,"rsi_14":78.97,"sma_20":298.6,"sma_60":294.83,"sma_120":302.98},{"date":"2025-08-05","open":295.82,"high":297.38,"low":291.3,"close":291.69,"volume":4222900,"rsi_14":50.82,"sma_20":298.56,"sma_60":295.14,"sma_120":302.92},{"date":"2025-08-06","open":299.72,"high":303.04,"low":294.59,"close":300.37,"volume":6474300,"rsi_14":65.96,"sma_20":299.51,"sma_60":295.67,"sma_120":302.95},{"date":"2025-08-07","open":301.83,"high":302.82,"low":297.14,"close":300.61,"volume":3603300,"rsi_14":61.27,"sma_20":300.84,"sma_60":296.41,"sma_120":302.96},{"date":"2025-08-08","open":299.72,"high":301.24,"low":296.69,"close":298.21,"volume":2622000,"rsi_14":53.72,"sma_20":301.54,"sma_60":297.07,"sma_120":302.96},{"date":"2025-08-11","open":298.26,"high":300.02,"low":296.58,"close":297.15,"volume":2649000,"rsi_14":59.61,"sma_20":302.05,"sma_60":297.5,"sma_120":302.99},{"date":"2025-08-12","open":297.94,"high":298.26,"low":292.78,"close":294.49,"volume":3438300,"rsi_14":47.19,"sma_20":301.94,"sma_60":297.81,"sma_120":303.01},{"date":"2025-08-13","open":294.55,"high":298.07,"low":294.26,"close":297.84,"volume":2999100,"rsi_14":51.73,"sma_20":302.09,"sma_60":298.06,"sma_120":303.06},{"date":"2025-08-14","open":298.26,"high":301.96,"low":295.52,"close":301.63,"volume":4699400,"rsi_14":72.4,"sma_20":302.97,"sma_60":298.54,"sma_120":303.12},{"date":"2025-08-15","open":302.81,"high":302.81,"low":299.23,"close":301.61,"volume":3416600,"rsi_14":54.58,"sma_20":303.57,"sma_60":299.03,"sma_120":303.16},{"date":"2025-08-18","open":301.06,"high":302.63,"low":299.29,"close":301.38,"volume":3272600,"rsi_14":52.86,"sma_20":304.02,"sma_60":299.53,"sma_120":303.17},{"date":"2025-08-19","open":301.38,"high":306.77,"low":301.14,"close":303.56,"volume":2893600,"rsi_14":70.15,"sma_20":305.23,"sma_60":300.17,"sma_120":303.26},{"date":"2025-08-20","open":306.23,"high":308.66,"low":304.98,"close":305.66,"volume":3879900,"rsi_14":79.74,"sma_20":305.77,"sma_60":300.83,"sma_120":303.31},{"date":"2025-08-21","open":304.48,"high":306.17,"low":303.79,"close":305.8,"volume":2282200,"rsi_14":97.93,"sma_20":306.29,"sma_60":301.33,"sma_120":303.38},{"date":"2025-08-22","open":307.17,"high":309.29,"low":305.73,"close":306.63,"volume":2796700,"rsi_14":97.37,"sma_20":307.15,"sma_60":301.79,"sma_120":303.48},{"date":"2025-08-25","open":306.29,"high":308.07,"low":304.56,"close":306.01,"volume":2944300,"rsi_14":85.92,"sma_20":308.05,"sma_60":302.18,"sma_120":303.56},{"date":"2025-08-26","open":306.0,"high":307.65,"low":304.9,"close":305.52,"volume":2807600,"rsi_14":79.79,"sma_20":309.18,"sma_60":302.62,"sma_120":303.62},{"date":"2025-08-27","open":305.93,"high":308.24,"low":303.96,"close":304.05,"volume":3234400,"rsi_14":67.04,"sma_20":309.81,"sma_60":303.03,"sma_120":303.64},{"date":"2025-08-28","open":303.75,"high":305.11,"low":302.02,"close":304.82,"volume":3471700,"rsi_14":59.82,"sma_20":310.14,"sma_60":303.43,"sma_120":303.58},{"date":"2025-08-29","open":304.83,"high":306.46,"low":304.05,"close":306.11,"volume":2492500,"rsi_14":54.01,"sma_20":310.59,"sma_60":303.97,"sma_120":303.56},{"date":"2025-09-02","open":307.34,"high":310.37,"low":306.64,"close":310.0,"volume":3228700,"rsi_14":72.54,"sma_20":311.47,"sma_60":304.7,"sma_120":303.67},{"date":"2025-09-03","open":309.28,"high":311.09,"low":307.27,"close":310.62,"volume":3219500,"rsi_14":71.9,"sma_20":312.2,"sma_60":305.33,"sma_120":303.84},{"date":"2025-09-04","open":312.03,"high":313.61,"low":310.71,"close":311.21,"volume":2881300,"rsi_14":78.55,"sma_20":312.76,"sma_60":306.01,"sma_120":304.03},{"date":"2025-09-05","open":311.58,"high":312.24,"low":307.56,"close":308.65,"volume":2533100,"rsi_14":64.03,"sma_20":313.06,"sma_60":306.73,"sma_120":304.18},{"date":"2025-09-08","open":307.12,"high":307.37,"low":304.11,"close":307.1,"volume":2873600,"rsi_14":63.59,"sma_20":313.11,"sma_60":307.26,"sma_120":304.28},{"date":"2025-09-09","open":305.54,"high":307.98,"low":305.06,"close":306.82,"volume":2310800,"rsi_14":59.37,"sma_20":313.19,"sma_60":307.76,"sma_120":304.38},{"date":"2025-09-10","open":306.4,"high":306.4,"low":299.06,"close":300.36,"volume":3479500,"rsi_14":32.08,"sma_20":312.67,"sma_60":307.93,"sma_120":304.4},{"date":"2025-09-11","open":300.65,"high":303.31,"low":299.68,"close":302.81,"volume":2761500,"rsi_14":25.19,"sma_20":312.54,"sma_60":308.15,"sma_120":304.44},{"date":"2025-09-12","open":302.01,"high":302.89,"low":299.68,"close":299.83,"volume":2072600,"rsi_14":18.0,"sma_20":312.04,"sma_60":308.38,"sma_120":304.47},{"date":"2025-09-15","open":299.58,"high":300.14,"low":295.03,"close":296.56,"volume":3584500,"rsi_14":12.51,"sma_20":311.07,"sma_60":308.41,"sma_120":304.47},{"date":"2025-09-16","open":297.97,"high":300.42,"low":297.18,"close":297.76,"volume":3578500,"rsi_14":20.04,"sma_20":309.82,"sma_60":308.44,"sma_120":304.47},{"date":"2025-09-17","open":299.34,"high":300.99,"low":298.37,"close":299.41,"volume":2681600,"rsi_14":28.96,"sma_20":308.68,"sma_60":308.7,"sma_120":304.43},{"date":"2025-09-18","open":295.97,"high":297.17,"low":292.45,"close":295.65,"volume":4654100,"rsi_14":24.32,"sma_20":307.89,"sma_60":308.62,"sma_120":304.36},{"date":"2025-09-19","open":296.2,"high":299.24,"low":295.27,"close":296.87,"volume":5696900,"rsi_14":39.42,"sma_20":306.49,"sma_60":308.48,"sma_120":304.35},{"date":"2025-09-22","open":296.81,"high":298.7,"low":294.94,"close":297.47,"volume":3657900,"rsi_14":31.79,"sma_20":305.4,"sma_60":308.4,"sma_120":304.3},{"date":"2025-09-23","open":298.2,"high":298.9,"low":294.84,"close":297.66,"volume":2976900,"rsi_14":40.88,"sma_20":303.98,"sma_60":308.41,"sma_120":304.24},{"date":"2025-09-24","open":296.98,"high":300.4,"low":296.5,"close":298.78,"volume":2427300,"rsi_14":61.39,"sma_20":303.82,"sma_60":308.55,"sma_120":304.21},{"date":"2025-09-25","open":300.3,"high":300.75,"low":296.44,"close":296.79,"volume":2558400,"rsi_14":45.39,"sma_20":303.51,"sma_60":308.54,"sma_120":304.11},{"date":"2025-09-26","open":297.84,"high":300.21,"low":296.5,"close":299.67,"volume":2284700,"rsi_14":51.13,"sma_20":303.2,"sma_60":308.49,"sma_120":304.18},{"date":"2025-09-29","open":300.3,"high":300.53,"low":296.35,"close":297.47,"volume":3073800,"rsi_14":58.89,"sma_20":303.24,"sma_60":308.38,"sma_120":304.23},{"date":"2025-09-30","open":297.23,"high":298.93,"low":296.49,"close":298.35,"volume":2640100,"rsi_14":57.5,"sma_20":303.31,"sma_60":308.26,"sma_120":304.29},{"date":"2025-10-01","open":297.73,"high":299.21,"low":292.86,"close":295.04,"volume":3055300,"rsi_14":40.37,"sma_20":303.12,"sma_60":308.07,"sma_120":304.29},{"date":"2025-10-02","open":294.14,"high":296.87,"low":293.5,"close":294.41,"volume":2690400,"rsi_14":37.53,"sma_20":302.83,"sma_60":307.73,"sma_120":304.27},{"date":"2025-10-03","open":293.45,"high":295.9,"low":293.21,"close":295.49,"volume":2599100,"rsi_14":37.34,"sma_20":302.7,"sma_60":307.37,"sma_120":304.22},{"date":"2025-10-06","open":293.59,"high":294.19,"low":289.53,"close":290.64,"volume":3814200,"rsi_14":30.61,"sma_20":302.28,"sma_60":306.92,"sma_120":304.08},{"date":"2025-10-07","open":289.62,"high":292.64,"low":288.77,"close":290.92,"volume":2515700,"rsi_14":16.91,"sma_20":301.59,"sma_60":306.4,"sma_120":303.98},{"date":"2025-10-08","open":290.98,"high":291.25,"low":288.08,"close":289.03,"volume":2464600,"rsi_14":17.34,"sma_20":300.75,"sma_60":305.86,"sma_120":303.88},{"date":"2025-10-09","open":288.3,"high":289.74,"low":286.72,"close":288.45,"volume":2802700,"rsi_14":10.75,"sma_20":299.83,"sma_60":305.32,"sma_120":303.77},{"date":"2025-10-10","open":289.33,"high":292.52,"low":287.55,"close":291.59,"volume":4016200,"rsi_14":36.15,"sma_20":299.0,"sma_60":304.83,"sma_120":303.7},{"date":"2025-10-13","open":289.23,"high":294.94,"low":288.64,"close":294.64,"volume":3369300,"rsi_14":50.76,"sma_20":298.44,"sma_60":304.41,"sma_120":303.57},{"date":"2025-10-14","open":294.69,"high":299.95,"low":294.64,"close":299.01,"volume":2992800,"rsi_14":59.69,"sma_20":298.33,"sma_60":304.03,"sma_120":303.48},{"date":"2025-10-15","open":298.09,"high":303.46,"low":298.09,"close":299.68,"volume":2522100,"rsi_14":82.36,"sma_20":298.6,"sma_60":303.66,"sma_120":303.42},{"date":"2025-10-16","open":300.21,"high":301.68,"low":299.15,"close":299.76,"volume":2021600,"rsi_14":82.11,"sma_20":299.11,"sma_60":303.28,"sma_120":303.36},{"date":"2025-10-17","open":301.21,"high":302.71,"low":300.73,"close":302.47,"volume":2194200,"rsi_14":96.03,"sma_20":299.74,"sma_60":302.98,"sma_120":303.31},{"date":"2025-10-20","open":302.34,"high":303.07,"low":300.26,"close":302.16,"volume":2329600,"rsi_14":97.81,"sma_20":300.68,"sma_60":302.79,"sma_120":303.29},{"date":"2025-10-21","open":302.92,"high":302.92,"low":300.8,"close":301.87,"volume":2461100,"rsi_14":94.78,"sma_20":301.82,"sma_60":302.62,"sma_120":303.22},{"date":"2025-10-22","open":302.6,"high":307.09,"low":301.55,"close":304.46,"volume":2735700,"rsi_14":94.56,"sma_20":303.95,"sma_60":302.68,"sma_120":303.22},{"date":"2025-10-23","open":306.28,"high":306.28,"low":300.64,"close":301.37,"volume":2081500,"rsi_14":62.16,"sma_20":304.61,"sma_60":302.65,"sma_120":303.2},{"date":"2025-10-24","open":302.02,"high":302.09,"low":299.46,"close":300.21,"volume":1994500,"rsi_14":52.6,"sma_20":306.15,"sma_60":302.64,"sma_120":303.15},{"date":"2025-10-27","open":300.32,"high":304.44,"low":299.77,"close":304.35,"volume":2139700,"rsi_14":66.07,"sma_20":307.13,"sma_60":302.9,"sma_120":303.12},{"date":"2025-10-28","open":302.91,"high":304.92,"low":300.75,"close":300.81,"volume":2336500,"rsi_14":44.5,"sma_20":307.32,"sma_60":303.01,"sma_120":303.06},{"date":"2025-10-29","open":299.14,"high":299.22,"low":295.73,"close":296.84,"volume":2502300,"rsi_14":35.81,"sma_20":307.17,"sma_60":302.96,"sma_120":302.99},{"date":"2025-10-30","open":295.02,"high":298.84,"low":294.63,"close":296.92,"volume":3128400,"rsi_14":36.63,"sma_20":306.74,"sma_60":302.96,"sma_120":302.93},{"date":"2025-10-31","open":294.53,"high":295.23,"low":291.59,"close":292.99,"volume":3582700,"rsi_14":21.17,"sma_20":306.26,"sma_60":302.9,"sma_120":302.84},{"date":"2025-11-03","open":292.24,"high":292.49,"low":289.07,"close":290.97,"volume":3899300,"rsi_14":22.37,"sma_20":305.2,"sma_60":302.72,"sma_120":302.77},{"date":"2025-11-04","open":292.77,"high":294.29,"low":291.02,"close":293.75,"volume":4151300,"rsi_14":34.21,"sma_20":304.22,"sma_60":302.54,"sma_120":302.73},{"date":"2025-11-05","open":294.1,"high":304.52,"low":293.75,"close":300.1,"volume":6070300,"rsi_14":40.62,"sma_20":303.36,"sma_60":302.52,"sma_120":302.69},{"date":"2025-11-06","open":298.71,"high":300.82,"low":292.09,"close":292.97,"volume":3544900,"rsi_14":35.07,"sma_20":302.93,"sma_60":302.46,"sma_120":302.55},{"date":"2025-11-07","open":294.86,"high":297.03,"low":292.89,"close":294.2,"volume":3250100,"rsi_14":44.38,"sma_20":302.2,"sma_60":302.3,"sma_120":302.4},{"date":"2025-11-10","open":293.55,"high":294.55,"low":290.64,"close":293.65,"volume":3824300,"rsi_14":43.18,"sma_20":301.35,"sma_60":302.14,"sma_120":302.26},{"date":"2025-11-11","open":295.37,"high":301.69,"low":295.36,"close":301.24,"volume":2755800,"rsi_14":64.91,"sma_20":300.85,"sma_60":302.18,"sma_120":302.21},{"date":"2025-11-12","open":301.19,"high":303.45,"low":300.21,"close":301.34,"volume":2818600,"rsi_14":70.16,"sma_20":301.3,"sma_60":302.39,"sma_120":302.17},{"date":"2025-11-13","open":301.7,"high":304.45,"low":300.91,"close":301.97,"volume":2294300,"rsi_14":67.43,"sma_20":301.82,"sma_60":302.65,"sma_120":302.15},{"date":"2025-11-14","open":302.83,"high":305.08,"low":297.8,"close":301.43,"volume":3112500,"rsi_14":53.76,"sma_20":302.68,"sma_60":302.85,"sma_120":302.11},{"date":"2025-11-17","open":301.57,"high":302.09,"low":298.56,"close":299.34,"volume":2435700,"rsi_14":75.02,"sma_20":303.53,"sma_60":303.14,"sma_120":302.07},{"date":"2025-11-18","open":300.11,"high":302.82,"low":298.61,"close":299.04,"volume":2773800,"rsi_14":70.49,"sma_20":304.07,"sma_60":303.42,"sma_120":302.04},{"date":"2025-11-19","open":299.04,"high":299.28,"low":296.53,"close":297.22,"volume":2008300,"rsi_14":63.66,"sma_20":303.78,"sma_60":303.7,"sma_120":301.98},{"date":"2025-11-20","open":296.94,"high":300.07,"low":296.37,"close":298.61,"volume":4205100,"rsi_14":30.96,"sma_20":304.35,"sma_60":304.04,"sma_120":301.92},{"date":"2025-11-21","open":300.69,"high":304.88,"low":300.58,"close":303.71,"volume":3348900,"rsi_14":59.97,"sma_20":305.32,"sma_60":304.45,"sma_120":301.91},{"date":"2025-11-24","open":303.36,"high":304.68,"low":298.49,"close":299.34,"volume":3687300,"rsi_14":41.57,"sma_20":305.9,"sma_60":304.61,"sma_120":301.87},{"date":"2025-11-25","open":301.16,"high":305.78,"low":301.16,"close":304.79,"volume":4189600,"rsi_14":58.18,"sma_20":306.26,"sma_60":304.81,"sma_120":301.9},{"date":"2025-11-26","open":305.89,"high":307.17,"low":304.07,"close":306.7,"volume":2786600,"rsi_14":68.1,"sma_20":306.81,"sma_60":305.05,"sma_120":301.95},{"date":"2025-11-28","open":306.67,"high":307.59,"low":305.03,"close":306.13,"volume":1850700,"rsi_14":68.41,"sma_20":304.53,"sma_60":304.17,"sma_120":302.03},{"date":"2025-12-01","open":305.7,"high":305.72,"low":299.66,"close":299.86,"volume":3354100,"rsi_14":55.49,"sma_20":304.78,"sma_60":303.99,"sma_120":302.07},{"date":"2025-12-02","open":300.09,"high":300.11,"low":295.93,"close":297.05,"volume":3947800,"rsi_14":41.47,"sma_20":305.0,"sma_60":303.79,"sma_120":302.07},{"date":"2025-12-03","open":298.71,"high":304.98,"low":298.37,"close":303.95,"volume":4986900,"rsi_14":50.9,"sma_20":305.43,"sma_60":303.71,"sma_120":302.12},{"date":"2025-12-04","open":304.76,"high":309.97,"low":303.57,"close":304.77,"volume":4632200,"rsi_14":51.12,"sma_20":305.57,"sma_60":303.75,"sma_120":302.19},{"date":"2025-12-05","open":304.89,"high":308.24,"low":304.43,"close":307.43,"volume":3147200,"rsi_14":54.66,"sma_20":306.21,"sma_60":303.8,"sma_120":302.33},{"date":"2025-12-08","open":308.19,"high":309.92,"low":305.27,"close":306.01,"volume":3575000,"rsi_14":55.51,"sma_20":306.72,"sma_60":303.87,"sma_120":302.49},{"date":"2025-12-09","open":306.89,"high":308.88,"low":304.65,"close":306.99,"volume":2355100,"rsi_14":56.88,"sma_20":307.3,"sma_60":304.02,"sma_120":302.68},{"date":"2025-12-10","open":305.72,"high":307.52,"low":302.27,"close":306.74,"volume":4103900,"rsi_14":58.96,"sma_20":307.49,"sma_60":304.14,"sma_120":302.89},{"date":"2025-12-11","open":307.69,"high":309.16,"low":305.28,"close":305.93,"volume":4844000,"rsi_14":56.48,"sma_20":307.63,"sma_60":304.22,"sma_120":303.07},{"date":"2025-12-12","open":306.74,"high":313.91,"low":306.58,"close":312.85,"volume":3771900,"rsi_14":58.25,"sma_20":308.08,"sma_60":304.48,"sma_120":303.29},{"date":"2025-12-15","open":312.83,"high":315.75,"low":311.94,"close":314.84,"volume":3814900,"rsi_14":66.37,"sma_20":308.67,"sma_60":304.75,"sma_120":303.58},{"date":"2025-12-16","open":315.21,"high":316.66,"low":310.47,"close":310.66,"volume":2972300,"rsi_14":54.95,"sma_20":309.15,"sma_60":304.94,"sma_120":303.84},{"date":"2025-12-17","open":311.7,"high":315.3,"low":311.15,"close":314.8,"volume":3328600,"rsi_14":57.29,"sma_20":309.85,"sma_60":305.2,"sma_120":304.08},{"date":"2025-12-18","open":315.48,"high":317.86,"low":314.46,"close":315.74,"volume":3335200,"rsi_14":58.99,"sma_20":310.7,"sma_60":305.46,"sma_120":304.32},{"date":"2025-12-19","open":314.81,"high":315.43,"low":311.89,"close":311.98,"volume":7128600,"rsi_14":65.69,"sma_20":311.28,"sma_60":305.68,"sma_120":304.49},{"date":"2025-12-22","open":311.15,"high":314.38,"low":310.63,"close":312.36,"volume":2514600,"rsi_14":71.16,"sma_20":311.63,"sma_60":305.87,"sma_120":304.68},{"date":"2025-12-23","open":308.29,"high":310.28,"low":306.84,"close":307.04,"volume":2922800,"rsi_14":54.47,"sma_20":311.92,"sma_60":306.0,"sma_120":304.83},{"date":"2025-12-24","open":306.88,"high":309.57,"low":306.49,"close":309.5,"volume":1011500,"rsi_14":56.53,"sma_20":312.07,"sma_60":306.15,"sma_120":305.01},{"date":"2025-12-26","open":309.16,"high":309.43,"low":306.08,"close":306.88,"volume":1308900,"rsi_14":49.25,"sma_20":311.98,"sma_60":306.32,"sma_120":305.19},{"date":"2025-12-29","open":306.67,"high":307.3,"low":304.45,"close":304.76,"volume":2148300,"rsi_14":48.31,"sma_20":311.82,"sma_60":306.47,"sma_120":305.33},{"date":"2025-12-30","open":303.33,"high":304.87,"low":303.02,"close":304.27,"volume":1678300,"rsi_14":46.25,"sma_20":312.04,"sma_60":306.59,"sma_120":305.42},{"date":"2025-12-31","open":304.02,"high":304.44,"low":301.62,"close":301.9,"volume":1903600,"rsi_14":43.71,"sma_20":312.28,"sma_60":306.74,"sma_120":305.48},{"date":"2026-01-02","open":301.56,"high":301.82,"low":296.62,"close":299.56,"volume":3124300,"rsi_14":42.04,"sma_20":312.06,"sma_60":306.86,"sma_120":305.51},{"date":"2026-01-05","open":297.57,"high":298.64,"low":295.96,"close":296.2,"volume":4573300,"rsi_14":27.17,"sma_20":311.63,"sma_60":306.95,"sma_120":305.53},{"date":"2026-01-06","open":295.42,"high":300.5,"low":294.69,"close":299.07,"volume":3769100,"rsi_14":28.9,"sma_20":311.2,"sma_60":307.1,"sma_120":305.57},{"date":"2026-01-07","open":301.6,"high":303.25,"low":299.6,"close":300.44,"volume":4100200,"rsi_14":35.22,"sma_20":310.92,"sma_60":307.22,"sma_120":305.62},{"date":"2026-01-08","open":299.73,"high":305.23,"low":298.93,"close":305.11,"volume":3268300,"rsi_14":36.19,"sma_20":310.83,"sma_60":307.37,"sma_120":305.73},{"date":"2026-01-09","open":305.26,"high":305.74,"low":300.88,"close":303.57,"volume":2972000,"rsi_14":32.93,"sma_20":310.67,"sma_60":307.41,"sma_120":305.84},{"date":"2026-01-12","open":303.68,"high":303.72,"low":300.45,"close":303.0,"volume":3206600,"rsi_14":36.17,"sma_20":310.52,"sma_60":307.44,"sma_120":305.92},{"date":"2026-01-13","open":301.5,"high":305.88,"low":301.47,"close":305.66,"volume":2967900,"rsi_14":40.36,"sma_20":310.16,"sma_60":307.51,"sma_120":306.03},{"date":"2026-01-14","open":305.66,"high":307.38,"low":302.19,"close":304.37,"volume":2949000,"rsi_14":45.64,"sma_20":309.63,"sma_60":307.51,"sma_120":306.15},{"date":"2026-01-15","open":305.16,"high":305.16,"low":300.09,"close":304.85,"volume":3189200,"rsi_14":41.91,"sma_20":309.33,"sma_60":307.52,"sma_120":306.25},{"date":"2026-01-16","open":303.14,"high":304.76,"low":302.1,"close":303.67,"volume":2590593,"rsi_14":55.59,"sma_20":306.8,"sma_60":305.08,"sma_120":301.99},{"date":"2026-01-20","open":302.7,"high":302.81,"low":298.76,"close":299.14,"volume":3018000,"rsi_14":40.55,"sma_20":307.93,"sma_60":307.4,"sma_120":306.35},{"date":"2026-01-21","open":299.63,"high":301.98,"low":299.44,"close":301.96,"volume":3630900,"rsi_14":46.39,"sma_20":307.42,"sma_60":307.38,"sma_120":306.38},{"date":"2026-01-22","open":302.41,"high":303.87,"low":301.22,"close":302.29,"volume":2809400,"rsi_14":50.66,"sma_20":306.91,"sma_60":307.38,"sma_120":306.45},{"date":"2026-01-23","open":302.36,"high":305.73,"low":301.63,"close":305.47,"volume":2350200,"rsi_14":59.59,"sma_20":306.83,"sma_60":307.37,"sma_120":306.51},{"date":"2026-01-26","open":306.21,"high":310.52,"low":306.18,"close":309.13,"volume":3385000,"rsi_14":70.76,"sma_20":306.81,"sma_60":307.48,"sma_120":306.6},{"date":"2026-01-27","open":308.5,"high":310.72,"low":307.24,"close":310.29,"volume":2506600,"rsi_14":69.06,"sma_20":306.99,"sma_60":307.67,"sma_120":306.74},{"date":"2026-01-28","open":311.15,"high":312.42,"low":307.8,"close":308.98,"volume":2184500,"rsi_14":64.53,"sma_20":307.2,"sma_60":307.85,"sma_120":306.8},{"date":"2026-01-29","open":309.09,"high":313.52,"low":308.45,"close":311.66,"volume":3211300,"rsi_14":61.95,"sma_20":307.57,"sma_60":308.13,"sma_120":306.88},{"date":"2026-01-30","open":311.8,"high":312.19,"low":307.76,"close":311.15,"volume":2983200,"rsi_14":64.39,"sma_20":308.04,"sma_60":308.44,"sma_120":306.97},{"date":"2026-02-02","open":315.1,"high":315.62,"low":311.36,"close":314.64,"volume":3309800,"rsi_14":69.87,"sma_20":308.8,"sma_60":308.76,"sma_120":307.1},{"date":"2026-02-03","open":311.66,"high":318.95,"low":311.66,"close":315.58,"volume":4043400,"rsi_14":67.99,"sma_20":309.79,"sma_60":308.99,"sma_120":307.27},{"date":"2026-02-04","open":317.19,"high":322.96,"low":315.79,"close":319.74,"volume":4805900,"rsi_14":75.26,"sma_20":310.83,"sma_60":309.42,"sma_120":307.44},{"date":"2026-02-05","open":321.11,"high":324.05,"low":319.0,"close":319.53,"volume":3936800,"rsi_14":74.34,"sma_20":311.8,"sma_60":309.81,"sma_120":307.57},{"date":"2026-02-06","open":318.96,"high":323.54,"low":317.32,"close":323.16,"volume":2831900,"rsi_14":79.88,"sma_20":312.71,"sma_60":310.28,"sma_120":307.74},{"date":"2026-02-09","open":321.96,"high":323.32,"low":319.23,"close":321.62,"volume":2674131,"rsi_14":74.12,"sma_20":307.7,"sma_60":305.42,"sma_120":302.21},{"date":"2026-02-10","open":321.62,"high":323.75,"low":319.56,"close":321.99,"volume":3499141,"rsi_14":77.6,"sma_20":308.65,"sma_60":305.72,"sma_120":304.35},{"date":"2026-02-11","open":319.94,"high":321.19,"low":316.85,"close":319.26,"volume":4534990,"rsi_14":72.91,"sma_20":309.46,"sma_60":305.97,"sma_120":302.61},{"date":"2026-02-12","open":325.8,"high":329.31,"low":316.24,"close":328.02,"volume":6499731,"rsi_14":76.75,"sma_20":310.82,"sma_60":306.38,"sma_120":304.58},{"date":"2026-02-13","open":328.44,"high":331.57,"low":322.54,"close":323.58,"volume":3587877,"rsi_14":70.66,"sma_20":311.95,"sma_60":306.71,"sma_120":304.71},{"date":"2026-02-17","open":325.99,"high":327.84,"low":321.0,"close":323.62,"volume":3358701,"rsi_14":67.75,"sma_20":313.11,"sma_60":307.04,"sma_120":304.83},{"date":"2026-02-18","open":323.27,"high":324.78,"low":319.87,"close":323.88,"volume":3661800,"rsi_14":72.15,"sma_20":319.69,"sma_60":312.77,"sma_120":308.7},{"date":"2026-02-19","open":324.45,"high":328.93,"low":322.96,"close":323.11,"volume":4032300,"rsi_14":68.05,"sma_20":320.76,"sma_60":313.15,"sma_120":308.85},{"date":"2026-02-20","open":324.02,"high":326.25,"low":321.97,"close":325.21,"volume":3862815,"rsi_14":68.71,"sma_20":314.34,"sma_60":307.41,"sma_120":304.97},{"date":"2026-02-23","open":326.39,"high":331.48,"low":326.22,"close":330.47,"volume":3806200,"rsi_14":72.55,"sma_20":323.18,"sma_60":313.98,"sma_120":309.2},{"date":"2026-02-24","open":330.85,"high":331.69,"low":328.06,"close":328.98,"volume":2710714,"rsi_14":76.9,"sma_20":315.87,"sma_60":307.79,"sma_120":305.2},{"date":"2026-02-25","open":328.56,"high":330.04,"low":325.94,"close":328.94,"volume":2810749,"rsi_14":76.58,"sma_20":317.38,"sma_60":308.17,"sma_120":305.42},{"date":"2026-02-26","open":330.36,"high":332.77,"low":329.02,"close":330.44,"volume":2419673,"rsi_14":74.64,"sma_20":318.9,"sma_60":308.63,"sma_120":305.64},{"date":"2026-02-27","open":331.47,"high":337.18,"low":331.47,"close":336.89,"volume":4269118,"rsi_14":77.62,"sma_20":320.74,"sma_60":309.2,"sma_120":305.91},{"date":"2026-03-02","open":336.34,"high":337.66,"low":330.4,"close":330.73,"volume":4304287,"rsi_14":68.69,"sma_20":322.01,"sma_60":309.68,"sma_120":306.16},{"date":"2026-03-03","open":327.82,"high":329.95,"low":325.54,"close":329.95,"volume":2850226,"rsi_14":57.19,"sma_20":329.18,"sma_60":316.68,"sma_120":310.2},{"date":"2026-03-04","open":329.6,"high":330.63,"low":327.43,"close":329.52,"volume":2451637,"rsi_14":60.38,"sma_20":329.79,"sma_60":317.07,"sma_120":310.41},{"date":"2026-03-05","open":327.62,"high":328.62,"low":321.97,"close":325.26,"volume":4290459,"rsi_14":43.58,"sma_20":329.97,"sma_60":317.34,"sma_120":310.57},{"date":"2026-03-06","open":324.11,"high":326.13,"low":319.17,"close":325.87,"volume":3341442,"rsi_14":50.74,"sma_20":330.2,"sma_60":317.64,"sma_120":310.76},{"date":"2026-03-09","open":323.81,"high":329.57,"low":322.5,"close":328.59,"volume":3392223,"rsi_14":54.38,"sma_20":330.38,"sma_60":317.97,"sma_120":311.0},{"date":"2026-03-10","open":326.8,"high":327.29,"low":324.49,"close":325.75,"volume":2333345,"rsi_14":50.12,"sma_20":330.5,"sma_60":318.26,"sma_120":311.2},{"date":"2026-03-11","open":324.38,"high":325.47,"low":320.27,"close":323.04,"volume":2199999,"rsi_14":47.58,"sma_20":330.46,"sma_60":318.52,"sma_120":311.37},{"date":"2026-03-12","open":320.74,"high":325.24,"low":319.97,"close":321.74,"volume":2639367,"rsi_14":42.98,"sma_20":330.49,"sma_60":318.64,"sma_120":311.56},{"date":"2026-03-13","open":322.81,"high":324.77,"low":322.31,"close":324.28,"volume":2449753,"rsi_14":46.43,"sma_20":329.8,"sma_60":313.11,"sma_120":308.03},{"date":"2026-03-16","open":325.65,"high":326.51,"low":324.33,"close":324.47,"volume":2584631,"rsi_14":40.53,"sma_20":329.83,"sma_60":313.58,"sma_120":308.24},{"date":"2026-03-17","open":325.15,"high":328.28,"low":323.94,"close":324.12,"volume":2437814,"rsi_14":40.38,"sma_20":330.09,"sma_60":319.1,"sma_120":312.15},{"date":"2026-03-18","open":321.61,"high":322.33,"low":313.13,"close":313.62,"volume":3038355,"rsi_14":28.66,"sma_20":329.49,"sma_60":319.03,"sma_120":312.25},{"date":"2026-03-19","open":313.88,"high":314.61,"low":307.26,"close":307.51,"volume":3362267,"rsi_14":14.01,"sma_20":328.61,"sma_60":318.93,"sma_120":312.31},{"date":"2026-03-20","open":307.73,"high":309.29,"low":305.56,"close":306.79,"volume":6436566,"rsi_14":16.15,"sma_20":327.33,"sma_60":314.62,"sma_120":309.32},{"date":"2026-03-23","open":311.37,"high":311.89,"low":305.99,"close":306.41,"volume":3003246,"rsi_14":17.01,"sma_20":326.28,"sma_60":314.76,"sma_120":309.43},{"date":"2026-03-24","open":304.34,"high":309.11,"low":302.74,"close":305.78,"volume":2955311,"rsi_14":16.99,"sma_20":325.02,"sma_60":314.82,"sma_120":309.54},{"date":"2026-03-25","open":307.99,"high":310.85,"low":306.05,"close":309.62,"volume":3714395,"rsi_14":28.02,"sma_20":323.95,"sma_60":314.92,"sma_120":309.66},{"date":"2026-03-26","open":308.67,"high":310.62,"low":306.74,"close":306.86,"volume":3025715,"rsi_14":24.74,"sma_20":322.67,"sma_60":314.98,"sma_120":309.77},{"date":"2026-03-27","open":307.68,"high":307.9,"low":303.29,"close":303.85,"volume":3137152,"rsi_14":17.48,"sma_20":320.9,"sma_60":314.95,"sma_120":309.87},{"date":"2026-03-30","open":306.64,"high":308.71,"low":305.58,"close":306.47,"volume":3569617,"rsi_14":24.46,"sma_20":319.6,"sma_60":314.96,"sma_120":309.97},{"date":"2026-03-31","open":308.16,"high":309.6,"low":305.48,"close":308.71,"volume":3021254,"rsi_14":30.57,"sma_20":318.52,"sma_60":315.02,"sma_120":310.08},{"date":"2026-04-01","open":308.1,"high":308.92,"low":301.97,"close":305.24,"volume":3887414,"rsi_14":29.18,"sma_20":317.31,"sma_60":314.97,"sma_120":310.14},{"date":"2026-04-02","open":304.78,"high":305.44,"low":301.0,"close":305.09,"volume":2649053,"rsi_14":23.98,"sma_20":316.29,"sma_60":314.97,"sma_120":310.18},{"date":"2026-04-06","open":304.01,"high":308.24,"low":303.76,"close":307.69,"volume":1815978,"rsi_14":28.8,"sma_20":315.38,"sma_60":315.04,"sma_120":310.27},{"date":"2026-04-07","open":308.2,"high":308.23,"low":302.18,"close":302.81,"volume":2033746,"rsi_14":25.73,"sma_20":314.09,"sma_60":314.95,"sma_120":310.31},{"date":"2026-04-08","open":305.11,"high":306.19,"low":301.07,"close":304.96,"volume":4155111,"rsi_14":37.94,"sma_20":313.04,"sma_60":314.96,"sma_120":310.34},{"date":"2026-04-09","open":303.15,"high":309.02,"low":301.96,"close":307.48,"volume":2484731,"rsi_14":49.91,"sma_20":312.25,"sma_60":315.08,"sma_120":310.45},{"date":"2026-04-10","open":305.25,"high":306.64,"low":302.15,"close":303.64,"volume":2708591,"rsi_14":45.43,"sma_20":311.35,"sma_60":315.14,"sma_120":310.44},{"date":"2026-04-13","open":302.19,"high":302.86,"low":300.08,"close":302.47,"volume":2872060,"rsi_14":44.5,"sma_20":310.25,"sma_60":315.24,"sma_120":310.43},{"date":"2026-04-14","open":300.99,"high":301.55,"low":299.51,"close":301.19,"volume":3150078,"rsi_14":43.79,"sma_20":309.08,"sma_60":315.35,"sma_120":310.43},{"date":"2026-04-15","open":301.24,"high":304.89,"low":300.97,"close":304.21,"volume":2976505,"rsi_14":42.53,"sma_20":308.08,"sma_60":315.47,"sma_120":310.46},{"date":"2026-04-16","open":304.53,"high":306.21,"low":302.53,"close":304.91,"volume":2334795,"rsi_14":47.03,"sma_20":307.64,"sma_60":315.49,"sma_120":310.52},{"date":"2026-04-17","open":305.26,"high":310.45,"low":305.15,"close":309.28,"volume":3225453,"rsi_14":57.78,"sma_20":307.73,"sma_60":315.71,"sma_120":310.58},{"date":"2026-04-20","open":310.06,"high":310.44,"low":303.9,"close":304.89,"volume":2395212,"rsi_14":47.92,"sma_20":307.64,"sma_60":315.83,"sma_120":310.58},{"date":"2026-04-21","open":303.51,"high":304.1,"low":298.96,"close":299.82,"volume":2708133,"rsi_14":38.75,"sma_20":307.3,"sma_60":315.87,"sma_120":310.54},{"date":"2026-04-22","open":300.03,"high":300.88,"low":297.83,"close":298.06,"volume":2845610,"rsi_14":40.55,"sma_20":306.91,"sma_60":315.76,"sma_120":310.48},{"date":"2026-04-23","open":300.48,"high":302.85,"low":299.9,"close":300.51,"volume":3064344,"rsi_14":44.26,"sma_20":306.45,"sma_60":315.69,"sma_120":310.42},{"date":"2026-04-24","open":300.27,"high":300.57,"low":297.22,"close":297.36,"volume":3847761,"rsi_14":37.37,"sma_20":305.98,"sma_60":315.55,"sma_120":310.32},{"date":"2026-04-27","open":295.8,"high":296.53,"low":288.25,"close":288.27,"volume":4984980,"rsi_14":33.85,"sma_20":305.19,"sma_60":315.27,"sma_120":310.15},{"date":"2026-04-28","open":290.25,"high":292.68,"low":289.08,"close":290.44,"volume":4087066,"rsi_14":33.9,"sma_20":304.39,"sma_60":315.33,"sma_120":309.79},{"date":"2026-04-29","open":289.35,"high":290.55,"low":287.37,"close":288.14,"volume":3492958,"rsi_14":28.39,"sma_20":303.35,"sma_60":315.01,"sma_120":309.73},{"date":"2026-04-30","open":288.61,"high":292.55,"low":288.29,"close":291.63,"volume":4137678,"rsi_14":36.58,"sma_20":302.67,"sma_60":314.82,"sma_120":309.68},{"date":"2026-05-01","open":292.73,"high":293.6,"low":284.45,"close":284.72,"volume":3761818,"rsi_14":32.28,"sma_20":301.64,"sma_60":314.52,"sma_120":309.57},{"date":"2026-05-04","open":284.41,"high":287.81,"low":281.79,"close":282.2,"volume":3750521,"rsi_14":31.52,"sma_20":300.36,"sma_60":313.96,"sma_120":309.24},{"date":"2026-05-05","open":282.5,"high":284.64,"low":281.13,"close":283.26,"volume":4007062,"rsi_14":28.81,"sma_20":299.37,"sma_60":313.63,"sma_120":309.02},{"date":"2026-05-06","open":285.25,"high":286.57,"low":280.51,"close":282.2,"volume":4807877,"rsi_14":27.15,"sma_20":298.23,"sma_60":313.19,"sma_120":308.76},{"date":"2026-05-07","open":285.91,"high":289.45,"low":280.26,"close":281.8,"volume":6586380,"rsi_14":20.03,"sma_20":296.94,"sma_60":312.71,"sma_120":308.48},{"date":"2026-05-08","open":283.09,"high":284.58,"low":272.99,"close":273.91,"volume":6044095,"rsi_14":18.57,"sma_20":295.44,"sma_60":312.18,"sma_120":308.14},{"date":"2026-05-11","open":273.99,"high":274.89,"low":270.16,"close":272.76,"volume":5848956,"rsi_14":20.18,"sma_20":293.94,"sma_60":311.47,"sma_120":311.53},{"date":"2026-05-12","open":276.34,"high":277.38,"low":272.93,"close":273.0,"volume":4366573,"rsi_14":21.55,"sma_20":292.53,"sma_60":310.48,"sma_120":307.49},{"date":"2026-05-13","open":272.66,"high":275.64,"low":271.41,"close":273.86,"volume":3450992,"rsi_14":18.38,"sma_20":290.99,"sma_60":309.69,"sma_120":307.19},{"date":"2026-05-14","open":275.94,"high":275.94,"low":272.47,"close":273.13,"volume":3428211,"rsi_14":19.6,"sma_20":289.4,"sma_60":308.73,"sma_120":306.93},{"date":"2026-05-15","open":274.15,"high":275.64,"low":273.18,"close":274.54,"volume":3866439,"rsi_14":28.66,"sma_20":287.65,"sma_60":307.88,"sma_120":306.66},{"date":"2026-05-18","open":273.98,"high":280.91,"low":273.31,"close":280.58,"volume":3969349,"rsi_14":36.33,"sma_20":286.43,"sma_60":307.13,"sma_120":306.47},{"date":"2026-05-19","open":281.51,"high":283.41,"low":278.42,"close":278.92,"volume":4087481,"rsi_14":36.97,"sma_20":285.37,"sma_60":306.32,"sma_120":306.29},{"date":"2026-05-20","open":278.42,"high":279.14,"low":274.55,"close":278.4,"volume":3991464,"rsi_14":29.62,"sma_20":284.38,"sma_60":305.44,"sma_120":306.1},{"date":"2026-05-21","open":279.17,"high":283.24,"low":278.07,"close":282.28,"volume":5116300,"rsi_14":45.85,"sma_20":283.47,"sma_60":304.62,"sma_120":305.93},{"date":"2026-05-22","open":281.11,"high":281.83,"low":278.53,"close":280.38,"volume":3059029,"rsi_14":46.82,"sma_20":282.61,"sma_60":303.75,"sma_120":305.77},{"date":"2026-05-26","open":279.14,"high":280.13,"low":276.85,"close":277.39,"volume":4230583,"rsi_14":40.68,"sma_20":282.07,"sma_60":302.73,"sma_120":305.58},{"date":"2026-05-27","open":278.37,"high":281.65,"low":277.98,"close":279.04,"volume":3810511,"rsi_14":45.01,"sma_20":281.49,"sma_60":301.83,"sma_120":305.39},{"date":"2026-05-28","open":278.14,"high":278.35,"low":275.66,"close":276.11,"volume":4121605,"rsi_14":41.55,"sma_20":280.88,"sma_60":300.92,"sma_120":305.18},{"date":"2026-05-29","open":275.92,"high":279.54,"low":275.57,"close":277.33,"volume":4906052,"rsi_14":56.59,"sma_20":280.17,"sma_60":300.05,"sma_120":304.98},{"date":"2026-06-01","open":276.26,"high":277.03,"low":271.57,"close":274.26,"volume":4594565,"rsi_14":52.58,"sma_20":279.64,"sma_60":299.19,"sma_120":304.76},{"date":"2026-06-02","open":273.33,"high":278.01,"low":272.95,"close":276.36,"volume":4211584,"rsi_14":52.76,"sma_20":279.26,"sma_60":298.33,"sma_120":304.52},{"date":"2026-06-03","open":275.77,"high":276.85,"low":273.29,"close":273.29,"volume":5011102,"rsi_14":46.29,"sma_20":278.66,"sma_60":297.37,"sma_120":304.27},{"date":"2026-06-04","open":277.8,"high":278.5,"low":271.85,"close":272.72,"volume":3541623,"rsi_14":46.43,"sma_20":278.09,"sma_60":296.45,"sma_120":304.01},{"date":"2026-06-05","open":274.4,"high":280.76,"low":274.4,"close":279.84,"volume":5428103,"rsi_14":54.58,"sma_20":277.89,"sma_60":295.69,"sma_120":303.83},{"date":"2026-06-08","open":278.11,"high":280.18,"low":277.14,"close":277.78,"volume":3842279,"rsi_14":42.9,"sma_20":278.0,"sma_60":294.93,"sma_120":303.65},{"date":"2026-06-09","open":277.61,"high":285.31,"low":276.04,"close":282.25,"volume":5431682,"rsi_14":51.93,"sma_20":278.38,"sma_60":294.19,"sma_120":303.49},{"date":"2026-06-10","open":284.32,"high":286.45,"low":282.3,"close":282.52,"volume":4152714,"rsi_14":53.16,"sma_20":278.76,"sma_60":293.46,"sma_120":303.38},{"date":"2026-06-11","open":282.84,"high":286.25,"low":281.04,"close":284.77,"volume":4565419,"rsi_14":50.84,"sma_20":279.22,"sma_60":292.76,"sma_120":303.29},{"date":"2026-06-12","open":286.0,"high":287.66,"low":284.03,"close":284.81,"volume":4028820,"rsi_14":53.89,"sma_20":279.71,"sma_60":292.25,"sma_120":303.21},{"date":"2026-06-15","open":284.23,"high":288.24,"low":283.6,"close":286.12,"volume":4388454,"rsi_14":61.31,"sma_20":280.2,"sma_60":291.86,"sma_120":305.39},{"date":"2026-06-16","open":288.0,"high":289.29,"low":285.08,"close":287.93,"volume":3874281,"rsi_14":61.51,"sma_20":280.47,"sma_60":291.51,"sma_120":303.07},{"date":"2026-06-17","open":285.5,"high":287.29,"low":282.97,"close":283.82,"volume":3591036,"rsi_14":59.22,"sma_20":280.62,"sma_60":291.1,"sma_120":302.93},{"date":"2026-06-18","open":284.38,"high":284.76,"low":277.93,"close":278.61,"volume":8106427,"rsi_14":49.17,"sma_20":280.54,"sma_60":290.61,"sma_120":302.71},{"date":"2026-06-22","open":277.0,"high":277.55,"low":270.08,"close":270.1,"volume":4891108,"rsi_14":42.75,"sma_20":279.84,"sma_60":289.92,"sma_120":302.42},{"date":"2026-06-23","open":273.89,"high":274.25,"low":270.51,"close":271.66,"volume":3783450,"rsi_14":44.32,"sma_20":279.3,"sma_60":289.3,"sma_120":302.14},{"date":"2026-06-24","open":272.17,"high":276.06,"low":271.22,"close":273.88,"volume":4698722,"rsi_14":50.85,"sma_20":279.04,"sma_60":288.77,"sma_120":301.86},{"date":"2026-06-25","open":272.69,"high":273.34,"low":264.53,"close":264.54,"volume":6199621,"rsi_14":41.98,"sma_20":278.22,"sma_60":288.03,"sma_120":301.5},{"date":"2026-06-26","open":264.77,"high":270.79,"low":264.55,"close":269.76,"volume":7422837,"rsi_14":39.39,"sma_20":277.8,"sma_60":287.34,"sma_120":301.18},{"date":"2026-06-29","open":270.19,"high":272.5,"low":265.6,"close":267.18,"volume":4521968,"rsi_14":39.21,"sma_20":277.21,"sma_60":286.68,"sma_120":300.82},{"date":"2026-06-30","open":268.2,"high":271.19,"low":267.39,"close":270.31,"volume":4752618,"rsi_14":37.3,"sma_20":276.91,"sma_60":286.06,"sma_120":300.52},{"date":"2026-07-01","open":270.25,"high":272.45,"low":268.9,"close":269.43,"volume":3902056,"rsi_14":36.41,"sma_20":276.57,"sma_60":285.39,"sma_120":300.21},{"date":"2026-07-02","open":271.8,"high":280.63,"low":269.86,"close":280.63,"volume":6875860,"rsi_14":46.15,"sma_20":276.92,"sma_60":284.98,"sma_120":299.97},{"date":"2026-07-06","open":280.06,"high":281.02,"low":273.58,"close":279.5,"volume":6743955,"rsi_14":45.49,"sma_20":277.28,"sma_60":284.53,"sma_120":299.75},{"date":"2026-07-07","open":283.8,"high":287.1,"low":281.38,"close":282.21,"volume":3688504,"rsi_14":46.75,"sma_20":277.39,"sma_60":284.07,"sma_120":299.58},{"date":"2026-07-08","open":281.27,"high":281.62,"low":276.24,"close":278.25,"volume":4735877,"rsi_14":42.18,"sma_20":277.42,"sma_60":283.62,"sma_120":299.38},{"date":"2026-07-09","open":276.06,"high":277.58,"low":272.92,"close":276.49,"volume":3605407,"rsi_14":43.82,"sma_20":277.13,"sma_60":283.15,"sma_120":299.19},{"date":"2026-07-10","open":278.21,"high":278.4,"low":272.5,"close":274.6,"volume":2980793,"rsi_14":46.43,"sma_20":276.73,"sma_60":282.67,"sma_120":299.01},{"date":"2026-07-13","open":276.01,"high":276.01,"low":271.33,"close":272.61,"volume":4169604,"rsi_14":52.46,"sma_20":276.12,"sma_60":282.11,"sma_120":298.79},{"date":"2026-07-14","open":272.0,"high":273.81,"low":268.32,"close":268.94,"volume":3834474,"rsi_14":47.33,"sma_20":275.33,"sma_60":281.48,"sma_120":298.48},{"date":"2026-07-15","open":268.0,"high":270.28,"low":264.09,"close":264.95,"volume":6050880,"rsi_14":41.64,"sma_20":274.27,"sma_60":280.7,"sma_120":298.21},{"date":"2026-07-16","open":266.75,"high":273.59,"low":265.99,"close":273.46,"volume":4812000,"rsi_14":58.46,"sma_20":273.55,"sma_60":280.15,"sma_120":297.99},{"date":"2026-07-17","open":275.0,"high":276.36,"low":267.19,"close":267.71,"volume":3782038,"rsi_14":48.07,"sma_20":272.74,"sma_60":279.58,"sma_120":297.73},{"date":"2026-07-20","open":269.75,"high":270.0,"low":266.26,"close":267.64,"volume":3693397,"rsi_14":50.4,"sma_20":272.19,"sma_60":279.04,"sma_120":297.4},{"date":"2026-07-21","open":266.52,"high":266.87,"low":263.65,"close":263.91,"volume":3539481,"rsi_14":43.75,"sma_20":271.88,"sma_60":278.39,"sma_120":297.04},{"date":"2026-07-22","open":265.7,"high":265.97,"low":261.85,"close":263.57,"volume":4524366,"rsi_14":44.21,"sma_20":271.48,"sma_60":277.8,"sma_120":296.67},{"date":"2026-07-23","open":261.58,"high":264.02,"low":260.96,"close":262.8,"volume":5105736,"rsi_14":27.86,"sma_20":270.92,"sma_60":277.34,"sma_120":296.31},{"date":"2026-07-24","open":263.79,"high":266.46,"low":262.9,"close":264.76,"volume":3703505,"rsi_14":32.05,"sma_20":270.94,"sma_60":276.88,"sma_120":295.97},{"date":"2026-07-27","open":267.5,"high":271.17,"low":266.8,"close":270.67,"volume":4875820,"rsi_14":36.93,"sma_20":270.98,"sma_60":276.56,"sma_120":295.69},{"date":"2026-07-28","open":276.21,"high":278.7,"low":271.63,"close":273.02,"volume":5264051,"rsi_14":43.8,"sma_20":271.27,"sma_60":276.21,"sma_120":295.44},{"date":"2026-07-29","open":272.63,"high":273.03,"low":270.25,"close":271.52,"volume":3654546,"rsi_14":44.14,"sma_20":271.33,"sma_60":275.96,"sma_120":295.17},{"date":"2026-07-30","open":270.49,"high":271.8,"low":266.31,"close":268.44,"volume":4043084,"rsi_14":42.96,"sma_20":271.29,"sma_60":275.7,"sma_120":294.83},{"date":"2026-07-31","open":267.12,"high":271.07,"low":265.52,"close":270.64,"volume":4965185,"rsi_14":47.72,"sma_20":270.78,"sma_60":275.46,"sma_120":294.54},{"date":"2026-08-03","open":275.71,"high":276.33,"low":265.23,"close":265.23,"volume":7440520,"rsi_14":45.96,"sma_20":270.07,"sma_60":275.14,"sma_120":294.53},{"date":"2026-08-04","open":270.33,"high":271.53,"low":264.31,"close":268.34,"volume":7485981,"rsi_14":53.79,"sma_20":269.38,"sma_60":274.89,"sma_120":294.05},{"date":"2026-08-05","open":271.64,"high":275.3,"low":269.01,"close":274.0,"volume":4775330,"rsi_14":50.61,"sma_20":269.16,"sma_60":274.86,"sma_120":293.64},{"date":"2026-08-06","open":276.0,"high":276.83,"low":271.76,"close":276.26,"volume":4214853,"rsi_14":61.16,"sma_20":269.15,"sma_60":274.89,"sma_120":293.18},{"date":"2026-08-07","open":274.51,"high":276.87,"low":273.29,"close":274.48,"volume":4909675,"rsi_14":58.54,"sma_20":269.15,"sma_60":274.88,"sma_120":292.73},{"date":"2026-08-10","open":274.14,"high":275.75,"low":270.36,"close":273.72,"volume":4742134,"rsi_14":63.22,"sma_20":269.2,"sma_60":274.85,"sma_120":292.29},{"date":"2026-08-11","open":273.23,"high":274.21,"low":271.32,"close":274.15,"volume":3030625},{"date":"2026-08-12","open":271.93,"high":276.2,"low":268.76,"close":275.7,"volume":4351711,"rsi_14":66.99,"sma_20":270.0,"sma_60":274.82,"sma_120":291.41},{"date":"2026-08-13","open":277.38,"high":278.37,"low":272.15,"close":272.25,"volume":4023311,"rsi_14":59.49,"sma_20":269.94,"sma_60":274.65,"sma_120":290.93},{"date":"2026-08-14","open":272.33,"high":275.34,"low":271.27,"close":272.83,"volume":2735392,"rsi_14":53.17,"sma_20":270.2,"sma_60":274.52,"sma_120":290.42},{"date":"2026-08-17","open":270.22,"high":270.82,"low":265.14,"close":265.53,"volume":4911774,"rsi_14":40.41,"sma_20":270.09,"sma_60":274.27,"sma_120":289.86},{"date":"2026-08-18","open":267.47,"high":270.21,"low":266.84,"close":266.99,"volume":3089165,"rsi_14":44.2,"sma_20":270.25,"sma_60":273.99,"sma_120":289.31},{"date":"2026-08-19","open":266.35,"high":271.87,"low":266.09,"close":267.45,"volume":5351586,"rsi_14":48.64,"sma_20":270.44,"sma_60":273.74,"sma_120":288.75},{"date":"2026-08-20","open":267.57,"high":271.88,"low":266.91,"close":269.13,"volume":3526269},{"date":"2026-08-21","open":269.3,"high":271.25,"low":268.11,"close":270.95,"volume":3779916,"rsi_14":58.85,"sma_20":271.06,"sma_60":273.4,"sma_120":287.61},{"date":"2026-08-24","open":272.15,"high":273.42,"low":270.59,"close":272.54,"volume":4118235,"rsi_14":56.82,"sma_20":271.16,"sma_60":273.31,"sma_120":287.12},{"date":"2026-08-25","open":272.46,"high":272.6,"low":267.98,"close":268.1,"volume":3196777},{"date":"2026-08-26","open":268.5,"high":269.06,"low":266.11,"close":266.93,"volume":4188883,"rsi_14":33.61,"sma_20":270.68,"sma_60":272.98,"sma_120":286.08},{"date":"2026-08-27","open":265.49,"high":265.73,"low":259.85,"close":260.06,"volume":5980415,"rsi_14":28.52,"sma_20":270.26,"sma_60":272.7,"sma_120":285.52},{"date":"2026-08-28","open":261.33,"high":265.1,"low":260.32,"close":265.0,"volume":3891302,"rsi_14":38.45,"sma_20":269.98,"sma_60":272.57,"sma_120":284.97},{"date":"2026-08-31","open":265.0,"high":266.07,"low":263.38,"close":263.54,"volume":5244145,"rsi_14":36.32,"sma_20":269.9,"sma_60":272.41,"sma_120":284.43},{"date":"2026-09-01","open":262.75,"high":264.5,"low":260.74,"close":261.11,"volume":3704420},{"date":"2026-09-02","open":261.96,"high":262.78,"low":260.18,"close":260.95,"volume":5110078,"rsi_14":34.46,"sma_20":268.88,"sma_60":271.82,"sma_120":283.37},{"date":"2026-09-03","open":261.57,"high":262.09,"low":256.12,"close":259.63,"volume":4581563,"rsi_14":32.21,"sma_20":268.05,"sma_60":271.44,"sma_120":282.82},{"date":"2026-09-04","open":258.01,"high":258.5,"low":255.49,"close":255.69,"volume":4225531,"rsi_14":35.42,"sma_20":267.11,"sma_60":271.0,"sma_120":282.23},{"date":"2026-09-08","open":254.39,"high":256.81,"low":254.28,"close":255.81,"volume":4206173,"rsi_14":32.75,"sma_20":266.22,"sma_60":270.51,"sma_120":281.64},{"date":"2026-09-09","open":255.5,"high":256.5,"low":253.35,"close":253.48,"volume":4439046},{"date":"2026-09-10","open":255.04,"high":255.56,"low":252.54,"close":253.05,"volume":4351900,"rsi_14":25.65,"sma_20":264.05,"sma_60":269.44,"sma_120":280.65},{"date":"2026-09-11","open":253.98,"high":254.73,"low":252.15,"close":252.53,"volume":4104896,"rsi_14":20.96,"sma_20":263.06,"sma_60":268.85,"sma_120":280.18},{"date":"2026-09-14","open":254.28,"high":258.45,"low":254.28,"close":257.49,"volume":4172171,"rsi_14":28.56,"sma_20":262.3,"sma_60":268.41,"sma_120":279.76},{"date":"2026-09-15","open":257.78,"high":257.78,"low":252.7,"close":252.78,"volume":4788906},{"date":"2026-09-16","open":252.26,"high":253.16,"low":247.83,"close":248.56,"volume":7134150,"rsi_14":26.09,"sma_20":260.74,"sma_60":267.62,"sma_120":278.77},{"date":"2026-09-17","open":250.3,"high":250.6,"low":248.1,"close":248.48,"volume":4948820},{"date":"2026-09-18","open":248.27,"high":250.45,"low":247.65,"close":248.24,"volume":9577429,"rsi_14":18.87,"sma_20":258.75,"sma_60":266.81,"sma_120":277.79},{"date":"2026-09-21","open":249.41,"high":250.38,"low":246.52,"close":247.88,"volume":6334647},{"date":"2026-09-22","open":250.68,"high":252.06,"low":249.37,"close":250.35,"volume":5016757,"rsi_14":29.2,"sma_20":256.48,"sma_60":266.21,"sma_120":276.78},{"date":"2026-09-23","open":250.29,"high":250.32,"low":234.03,"close":238.32,"volume":16605659,"rsi_14":20.01,"sma_20":254.99,"sma_60":265.73,"sma_120":276.2},{"date":"2026-09-24","open":239.7,"high":242.56,"low":237.02,"close":237.02,"volume":7387514,"rsi_14":20.02,"sma_20":253.5,"sma_60":265.17,"sma_120":275.62},{"date":"2026-09-25","open":236.78,"high":238.0,"low":235.29,"close":236.5,"volume":6539841,"rsi_14":22.02,"sma_20":252.32,"sma_60":264.62,"sma_120":275.01},{"date":"2026-09-28","open":235.74,"high":237.48,"low":233.23,"close":233.6,"volume":5365034,"rsi_14":20.05,"sma_20":250.75,"sma_60":263.84,"sma_120":274.41},{"date":"2026-09-29","open":232.2,"high":236.01,"low":232.06,"close":233.98,"volume":5245146},{"date":"2026-09-30","open":234.23,"high":234.97,"low":230.88,"close":230.94,"volume":5575863,"rsi_14":20.75,"sma_20":247.77,"sma_60":262.23,"sma_120":273.15},{"date":"2026-10-01","open":231.54,"high":232.84,"low":229.61,"close":231.83,"volume":5937075,"rsi_14":22.83,"sma_20":246.31,"sma_60":261.45,"sma_120":272.53},{"date":"2026-10-02","open":232.7,"high":233.0,"low":230.82,"close":231.89,"volume":6428555,"rsi_14":11.45,"sma_20":244.92,"sma_60":260.71,"sma_120":271.93},{"date":"2026-10-05","open":231.9,"high":233.08,"low":229.2,"close":233.04,"volume":5603494,"rsi_14":16.7,"sma_20":243.79,"sma_60":260.02,"sma_120":271.34},{"date":"2026-10-06","open":233.34,"high":234.3,"low":231.7,"close":232.45,"volume":5643825,"rsi_14":19.03,"sma_20":242.62,"sma_60":259.35,"sma_120":270.73},{"date":"2026-10-07","open":231.85,"high":233.98,"low":230.6,"close":230.88,"volume":4664095},{"date":"2026-10-08","open":231.21,"high":237.5,"low":230.2,"close":236.9,"volume":11366756,"rsi_14":32.88,"sma_20":240.68,"sma_60":258.24,"sma_120":269.47},{"date":"2026-10-09","open":235.97,"high":237.5,"low":234.14,"close":235.23,"volume":5983179,"rsi_14":31.71,"sma_20":239.82,"sma_60":257.61,"sma_120":268.88},{"date":"2026-10-12","open":235.23,"high":236.13,"low":232.5,"close":235.65,"volume":4371282,"rsi_14":27.57,"sma_20":238.73,"sma_60":257.07,"sma_120":268.33},{"date":"2026-10-13","open":237.6,"high":238.25,"low":235.07,"close":235.81,"volume":4545538,"rsi_14":44.01,"sma_20":237.88,"sma_60":256.54,"sma_120":267.79},{"date":"2026-10-14","open":235.31,"high":238.31,"low":234.23,"close":238.31,"volume":5207829,"rsi_14":52.78,"sma_20":237.36,"sma_60":256.11,"sma_120":267.25},{"date":"2026-10-15","open":242.76,"high":245.46,"low":241.76,"close":242.5,"volume":6614711,"rsi_14":61.78,"sma_20":237.07,"sma_60":255.77,"sma_120":266.78},{"date":"2026-10-16","open":244.31,"high":245.84,"low":241.88,"close":242.97,"volume":7265776,"rsi_14":70.2,"sma_20":236.8,"sma_60":255.43,"sma_120":266.39},{"date":"2026-10-19","open":241.75,"high":243.61,"low":240.01,"close":242.67,"volume":5388186,"rsi_14":68.93,"sma_20":236.54,"sma_60":255.07,"sma_120":265.97},{"date":"2026-10-20","open":244.43,"high":247.29,"low":243.5,"close":246.52,"volume":5511409,"rsi_14":82.7,"sma_20":236.35,"sma_60":254.66,"sma_120":265.61},{"date":"2026-10-21","open":246.0,"high":246.85,"low":243.33,"close":246.25,"volume":4582780,"rsi_14":80.84,"sma_20":236.74,"sma_60":254.22,"sma_120":265.22},{"date":"2026-10-22","open":248.01,"high":252.79,"low":246.47,"close":252.63,"volume":5068404,"rsi_14":85.07,"sma_20":237.52,"sma_60":253.9,"sma_120":264.93}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.55,"pbr":null,"per":20.13,"roa":3.94,"roe":null,"grade":"C","comment":"PER 20.12배, ROE N/A%","revenue":27703000000.0,"analysis":"PER 20.1배입니다. 시가총액 1794.42억. 매출 277.03억, 영업이익 127.35억.","eps_basis":"TTM","debt_ratio":null,"market_cap":179495095159,"net_income":8787000000.0,"total_debt":54592000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":58.01,"total_assets":59920000000.0,"total_equity":-1023000000.0,"profit_margin":31.72,"revenue_basis":"TTM","dividend_yield":2.56,"net_income_basis":"TTM","operating_income":12735000000.0,"operating_margin":45.97,"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 85 과매수 구간"],"backtest_top3":[],"current_price":252.63,"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":91.6098},{"date":"2016-10-25","close":90.9241},{"date":"2016-10-26","close":90.4321},{"date":"2016-10-27","close":90.4079},{"date":"2016-10-28","close":90.424},{"date":"2016-10-31","close":90.8031},{"date":"2016-11-01","close":90.545},{"date":"2016-11-02","close":90.658},{"date":"2016-11-03","close":90.1175},{"date":"2016-11-04","close":89.569},{"date":"2016-11-07","close":91.0048},{"date":"2016-11-08","close":92.0454},{"date":"2016-11-09","close":92.7471},{"date":"2016-11-10","close":92.368},{"date":"2016-11-11","close":92.1341},{"date":"2016-11-14","close":95.0703},{"date":"2016-11-15","close":95.4413},{"date":"2016-11-16","close":96.1592},{"date":"2016-11-17","close":96.3528},{"date":"2016-11-18","close":96.7965},{"date":"2016-11-21","close":96.3932},{"date":"2016-11-22","close":96.5464},{"date":"2016-11-23","close":96.9094},{"date":"2016-11-25","close":97.3288},{"date":"2016-11-28","close":98.2646},{"date":"2016-11-29","close":98.102},{"date":"2016-11-30","close":96.9558},{"date":"2016-12-01","close":96.3055},{"date":"2016-12-02","close":96.1185},{"date":"2016-12-05","close":96.972},{"date":"2016-12-06","close":96.9395},{"date":"2016-12-07","close":97.4842},{"date":"2016-12-08","close":97.915},{"date":"2016-12-09","close":98.5735},{"date":"2016-12-12","close":98.9637},{"date":"2016-12-13","close":99.7278},{"date":"2016-12-14","close":99.8579},{"date":"2016-12-15","close":99.4677},{"date":"2016-12-16","close":100.183},{"date":"2016-12-19","close":99.9798},{"date":"2016-12-20","close":100.2562},{"date":"2016-12-21","close":100.1342},{"date":"2016-12-22","close":100.5732},{"date":"2016-12-23","close":100.1017},{"date":"2016-12-27","close":100.0448},{"date":"2016-12-28","close":99.7278},{"date":"2016-12-29","close":99.8172},{"date":"2016-12-30","close":98.9474},{"date":"2017-01-03","close":97.2403},{"date":"2017-01-04","close":97.1265},{"date":"2017-01-05","close":97.3053},{"date":"2017-01-06","close":98.167},{"date":"2017-01-09","close":97.8988},{"date":"2017-01-10","close":97.7524},{"date":"2017-01-11","close":98.2645},{"date":"2017-01-12","close":99.2563},{"date":"2017-01-13","close":98.7685},{"date":"2017-01-17","close":99.7847},{"date":"2017-01-18","close":99.7522},{"date":"2017-01-19","close":99.3213},{"date":"2017-01-20","close":99.3864},{"date":"2017-01-23","close":98.671},{"date":"2017-01-24","close":98.4028},{"date":"2017-01-25","close":99.0043},{"date":"2017-01-26","close":99.0775},{"date":"2017-01-27","close":99.8741},{"date":"2017-01-30","close":100.0042},{"date":"2017-01-31","close":99.6384},{"date":"2017-02-01","close":99.5164},{"date":"2017-02-02","close":100.1668},{"date":"2017-02-03","close":100.9959},{"date":"2017-02-06","close":101.1666},{"date":"2017-02-07","close":101.2804},{"date":"2017-02-08","close":101.3455},{"date":"2017-02-09","close":101.191},{"date":"2017-02-10","close":102.2803},{"date":"2017-02-13","close":102.0527},{"date":"2017-02-14","close":102.2722},{"date":"2017-02-15","close":102.8169},{"date":"2017-02-16","close":102.9957},{"date":"2017-02-17","close":103.8899},{"date":"2017-02-21","close":104.085},{"date":"2017-02-22","close":103.9305},{"date":"2017-02-23","close":104.272},{"date":"2017-02-24","close":104.5808},{"date":"2017-02-27","close":103.9913},{"date":"2017-02-28","close":104.5317},{"date":"2017-03-01","close":105.6782},{"date":"2017-03-02","close":105.0067},{"date":"2017-03-03","close":104.7364},{"date":"2017-03-06","close":104.8429},{"date":"2017-03-07","close":104.8757},{"date":"2017-03-08","close":104.892},{"date":"2017-03-09","close":104.933},{"date":"2017-03-10","close":104.802},{"date":"2017-03-13","close":104.499},{"date":"2017-03-14","close":104.6546},{"date":"2017-03-15","close":104.7201},{"date":"2017-03-16","close":104.802},{"date":"2017-03-17","close":105.3424},{"date":"2017-03-20","close":105.4571},{"date":"2017-03-21","close":105.2442},{"date":"2017-03-22","close":105.7191},{"date":"2017-03-23","close":105.6372},{"date":"2017-03-24","close":105.9157},{"date":"2017-03-27","close":106.0385},{"date":"2017-03-28","close":106.0057},{"date":"2017-03-29","close":105.5062},{"date":"2017-03-30","close":105.8993},{"date":"2017-03-31","close":106.1368},{"date":"2017-04-03","close":106.1368},{"date":"2017-04-04","close":105.8747},{"date":"2017-04-05","close":106.7919},{"date":"2017-04-06","close":106.579},{"date":"2017-04-07","close":106.4234},{"date":"2017-04-10","close":106.4397},{"date":"2017-04-11","close":107.4388},{"date":"2017-04-12","close":107.4879},{"date":"2017-04-13","close":107.0785},{"date":"2017-04-17","close":107.5616},{"date":"2017-04-18","close":108.3396},{"date":"2017-04-19","close":108.618},{"date":"2017-04-20","close":109.1339},{"date":"2017-04-21","close":109.2485},{"date":"2017-04-24","close":109.92},{"date":"2017-04-25","close":116.0372},{"date":"2017-04-26","close":115.3329},{"date":"2017-04-27","close":115.3575},{"date":"2017-04-28","close":114.5877},{"date":"2017-05-01","close":115.5868},{"date":"2017-05-02","close":115.6523},{"date":"2017-05-03","close":116.7906},{"date":"2017-05-04","close":117.4703},{"date":"2017-05-05","close":117.8879},{"date":"2017-05-08","close":118.1172},{"date":"2017-05-09","close":118.2155},{"date":"2017-05-10","close":118.3464},{"date":"2017-05-11","close":118.0926},{"date":"2017-05-12","close":119.0343},{"date":"2017-05-15","close":119.7877},{"date":"2017-05-16","close":120.6148},{"date":"2017-05-17","close":119.8942},{"date":"2017-05-18","close":120.3855},{"date":"2017-05-19","close":121.319},{"date":"2017-05-22","close":121.3518},{"date":"2017-05-23","close":121.0488},{"date":"2017-05-24","close":122.4246},{"date":"2017-05-25","close":122.6538},{"date":"2017-05-26","close":122.7194},{"date":"2017-05-30","close":122.7766},{"date":"2017-05-31","close":123.5628},{"date":"2017-06-01","close":125.5735},{"date":"2017-06-02","close":126.6859},{"date":"2017-06-05","close":125.903},{"date":"2017-06-06","close":124.6176},{"date":"2017-06-07","close":125.2026},{"date":"2017-06-08","close":124.7823},{"date":"2017-06-09","close":124.8236},{"date":"2017-06-12","close":122.3432},{"date":"2017-06-13","close":123.4557},{"date":"2017-06-14","close":124.1644},{"date":"2017-06-15","close":124.5681},{"date":"2017-06-16","close":125.2438},{"date":"2017-06-19","close":126.1915},{"date":"2017-06-20","close":126.9578},{"date":"2017-06-21","close":126.6776},{"date":"2017-06-22","close":127.5594},{"date":"2017-06-23","close":127.4275},{"date":"2017-06-26","close":126.8671},{"date":"2017-06-27","close":126.6694},{"date":"2017-06-28","close":127.1473},{"date":"2017-06-29","close":126.1832},{"date":"2017-06-30","close":126.208},{"date":"2017-07-03","close":125.6641},{"date":"2017-07-05","close":126.1338},{"date":"2017-07-06","close":126.1503},{"date":"2017-07-07","close":128.7706},{"date":"2017-07-10","close":128.1527},{"date":"2017-07-11","close":127.65},{"date":"2017-07-12","close":129.0261},{"date":"2017-07-13","close":127.7571},{"date":"2017-07-14","close":127.9549},{"date":"2017-07-17","close":127.9384},{"date":"2017-07-18","close":126.8672},{"date":"2017-07-19","close":126.8094},{"date":"2017-07-20","close":127.0732},{"date":"2017-07-21","close":126.8342},{"date":"2017-07-24","close":125.1285},{"date":"2017-07-25","close":131.0779},{"date":"2017-07-26","close":128.9684},{"date":"2017-07-27","close":129.3309},{"date":"2017-07-28","close":128.4246},{"date":"2017-07-31","close":127.8395},{"date":"2017-08-01","close":126.9331},{"date":"2017-08-02","close":129.0343},{"date":"2017-08-03","close":127.4934},{"date":"2017-08-04","close":126.7518},{"date":"2017-08-07","close":127.6994},{"date":"2017-08-08","close":127.6582},{"date":"2017-08-09","close":127.6582},{"date":"2017-08-10","close":129.0591},{"date":"2017-08-11","close":129.6194},{"date":"2017-08-14","close":129.5865},{"date":"2017-08-15","close":129.8831},{"date":"2017-08-16","close":130.9379},{"date":"2017-08-17","close":130.1056},{"date":"2017-08-18","close":129.9985},{"date":"2017-08-21","close":130.4929},{"date":"2017-08-22","close":131.5477},{"date":"2017-08-23","close":130.8637},{"date":"2017-08-24","close":130.534},{"date":"2017-08-25","close":130.8719},{"date":"2017-08-28","close":131.5723},{"date":"2017-08-29","close":131.3334},{"date":"2017-08-30","close":132.2369},{"date":"2017-08-31","close":132.6016},{"date":"2017-09-01","close":132.469},{"date":"2017-09-05","close":131.8805},{"date":"2017-09-06","close":131.151},{"date":"2017-09-07","close":132.5436},{"date":"2017-09-08","close":132.3861},{"date":"2017-09-11","close":133.8947},{"date":"2017-09-12","close":129.5844},{"date":"2017-09-13","close":130.1398},{"date":"2017-09-14","close":130.1398},{"date":"2017-09-15","close":130.0734},{"date":"2017-09-18","close":129.8745},{"date":"2017-09-19","close":130.4962},{"date":"2017-09-20","close":132.5271},{"date":"2017-09-21","close":131.8224},{"date":"2017-09-22","close":131.723},{"date":"2017-09-25","close":129.5264},{"date":"2017-09-26","close":127.1142},{"date":"2017-09-27","close":127.6945},{"date":"2017-09-28","close":130.5459},{"date":"2017-09-29","close":129.8745},{"date":"2017-10-02","close":130.1066},{"date":"2017-10-03","close":130.0237},{"date":"2017-10-04","close":130.3139},{"date":"2017-10-05","close":131.6318},{"date":"2017-10-06","close":132.2949},{"date":"2017-10-09","close":132.726},{"date":"2017-10-10","close":133.1073},{"date":"2017-10-11","close":135.2376},{"date":"2017-10-12","close":135.8676},{"date":"2017-10-13","close":137.0778},{"date":"2017-10-16","close":136.7794},{"date":"2017-10-17","close":137.1026},{"date":"2017-10-18","close":137.4094},{"date":"2017-10-19","close":138.0145},{"date":"2017-10-20","close":137.8487},{"date":"2017-10-23","close":135.3951},{"date":"2017-10-24","close":135.8427},{"date":"2017-10-25","close":135.594},{"date":"2017-10-26","close":135.9505},{"date":"2017-10-27","close":137.0944},{"date":"2017-10-30","close":137.7906},{"date":"2017-10-31","close":138.3543},{"date":"2017-11-01","close":137.9067},{"date":"2017-11-02","close":139.3407},{"date":"2017-11-03","close":139.7966},{"date":"2017-11-06","close":140.9737},{"date":"2017-11-07","close":141.5539},{"date":"2017-11-08","close":140.9986},{"date":"2017-11-09","close":138.4289},{"date":"2017-11-10","close":137.2601},{"date":"2017-11-13","close":138.7356},{"date":"2017-11-14","close":139.349},{"date":"2017-11-15","close":138.6942},{"date":"2017-11-16","close":139.3325},{"date":"2017-11-17","close":138.1968},{"date":"2017-11-20","close":138.3709},{"date":"2017-11-21","close":139.5065},{"date":"2017-11-22","close":140.1282},{"date":"2017-11-24","close":140.1779},{"date":"2017-11-27","close":140.0536},{"date":"2017-11-28","close":142.0264},{"date":"2017-11-29","close":141.2721},{"date":"2017-11-30","close":143.3985},{"date":"2017-12-01","close":144.1489},{"date":"2017-12-04","close":142.2978},{"date":"2017-12-05","close":144.249},{"date":"2017-12-06","close":144.6576},{"date":"2017-12-07","close":144.1823},{"date":"2017-12-08","close":144.3824},{"date":"2017-12-11","close":144.4657},{"date":"2017-12-12","close":143.6152},{"date":"2017-12-13","close":144.7159},{"date":"2017-12-14","close":144.374},{"date":"2017-12-15","close":145.1412},{"date":"2017-12-18","close":145.2579},{"date":"2017-12-19","close":144.5825},{"date":"2017-12-20","close":143.5652},{"date":"2017-12-21","close":143.2984},{"date":"2017-12-22","close":142.9398},{"date":"2017-12-26","close":142.8314},{"date":"2017-12-27","close":143.9821},{"date":"2017-12-28","close":144.3407},{"date":"2017-12-29","close":143.5235},{"date":"2018-01-02","close":141.8197},{"date":"2018-01-03","close":141.2221},{"date":"2018-01-04","close":142.2127},{"date":"2018-01-05","close":142.4993},{"date":"2018-01-08","close":142.401},{"date":"2018-01-09","close":142.0817},{"date":"2018-01-10","close":142.0571},{"date":"2018-01-11","close":141.9589},{"date":"2018-01-12","close":142.1063},{"date":"2018-01-16","close":142.1964},{"date":"2018-01-17","close":143.2607},{"date":"2018-01-18","close":142.925},{"date":"2018-01-19","close":144.194},{"date":"2018-01-22","close":144.2677},{"date":"2018-01-23","close":144.7589},{"date":"2018-01-24","close":144.194},{"date":"2018-01-25","close":143.8174},{"date":"2018-01-26","close":146.028},{"date":"2018-01-29","close":145.545},{"date":"2018-01-30","close":141.2139},{"date":"2018-01-31","close":140.1168},{"date":"2018-02-01","close":140.739},{"date":"2018-02-02","close":138.6758},{"date":"2018-02-05","close":134.1483},{"date":"2018-02-06","close":135.2371},{"date":"2018-02-07","close":135.6711},{"date":"2018-02-08","close":130.1528},{"date":"2018-02-09","close":131.6511},{"date":"2018-02-12","close":134.1892},{"date":"2018-02-13","close":132.9611},{"date":"2018-02-14","close":130.988},{"date":"2018-02-15","close":131.6347},{"date":"2018-02-16","close":129.1868},{"date":"2018-02-20","close":128.6709},{"date":"2018-02-21","close":129.8827},{"date":"2018-02-22","close":131.5365},{"date":"2018-02-23","close":133.5015},{"date":"2018-02-26","close":133.9272},{"date":"2018-02-27","close":131.5365},{"date":"2018-02-28","close":129.9629},{"date":"2018-03-01","close":128.2821},{"date":"2018-03-02","close":122.1605},{"date":"2018-03-05","close":124.4345},{"date":"2018-03-06","close":124.5745},{"date":"2018-03-07","close":125.5467},{"date":"2018-03-08","close":127.244},{"date":"2018-03-09","close":129.5509},{"date":"2018-03-12","close":129.9629},{"date":"2018-03-13","close":130.3584},{"date":"2018-03-14","close":130.3748},{"date":"2018-03-15","close":133.1514},{"date":"2018-03-16","close":133.7693},{"date":"2018-03-19","close":131.0092},{"date":"2018-03-20","close":131.3141},{"date":"2018-03-21","close":130.7208},{"date":"2018-03-22","close":129.3861},{"date":"2018-03-23","close":127.6889},{"date":"2018-03-26","close":130.1853},{"date":"2018-03-27","close":129.7486},{"date":"2018-03-28","close":130.5148},{"date":"2018-03-29","close":128.8423},{"date":"2018-04-02","close":129.9463},{"date":"2018-04-03","close":132.1544},{"date":"2018-04-04","close":133.2502},{"date":"2018-04-05","close":135.0793},{"date":"2018-04-06","close":132.8548},{"date":"2018-04-09","close":132.8383},{"date":"2018-04-10","close":134.1071},{"date":"2018-04-11","close":134.5767},{"date":"2018-04-12","close":133.1596},{"date":"2018-04-13","close":133.2502},{"date":"2018-04-16","close":133.1678},{"date":"2018-04-17","close":133.9259},{"date":"2018-04-18","close":133.3161},{"date":"2018-04-19","close":131.4376},{"date":"2018-04-20","close":130.8115},{"date":"2018-04-23","close":130.9927},{"date":"2018-04-24","close":129.6168},{"date":"2018-04-25","close":128.4798},{"date":"2018-04-26","close":130.9186},{"date":"2018-04-27","close":130.4243},{"date":"2018-04-30","close":137.9547},{"date":"2018-05-01","close":134.6591},{"date":"2018-05-02","close":132.3852},{"date":"2018-05-03","close":131.8908},{"date":"2018-05-04","close":135.9691},{"date":"2018-05-07","close":135.9444},{"date":"2018-05-08","close":135.7549},{"date":"2018-05-09","close":135.3182},{"date":"2018-05-10","close":136.0021},{"date":"2018-05-11","close":136.2657},{"date":"2018-05-14","close":135.7137},{"date":"2018-05-15","close":134.346},{"date":"2018-05-16","close":134.1895},{"date":"2018-05-17","close":132.9042},{"date":"2018-05-18","close":132.6323},{"date":"2018-05-21","close":133.0443},{"date":"2018-05-22","close":131.3718},{"date":"2018-05-23","close":133.1596},{"date":"2018-05-24","close":133.794},{"date":"2018-05-25","close":134.4696},{"date":"2018-05-29","close":132.3357},{"date":"2018-05-30","close":133.3244},{"date":"2018-05-31","close":131.8331},{"date":"2018-06-01","close":131.9658},{"date":"2018-06-04","close":132.8447},{"date":"2018-06-05","close":132.2311},{"date":"2018-06-06","close":134.6357},{"date":"2018-06-07","close":140.5225},{"date":"2018-06-08","close":140.0499},{"date":"2018-06-11","close":138.0433},{"date":"2018-06-12","close":138.2423},{"date":"2018-06-13","close":138.118},{"date":"2018-06-14","close":138.5077},{"date":"2018-06-15","close":138.0185},{"date":"2018-06-18","close":137.8692},{"date":"2018-06-19","close":136.7831},{"date":"2018-06-20","close":134.7849},{"date":"2018-06-21","close":133.1017},{"date":"2018-06-22","close":136.4348},{"date":"2018-06-25","close":132.5047},{"date":"2018-06-26","close":133.4167},{"date":"2018-06-27","close":130.5231},{"date":"2018-06-28","close":129.6111},{"date":"2018-06-29","close":129.9178},{"date":"2018-07-02","close":130.0671},{"date":"2018-07-03","close":129.7437},{"date":"2018-07-05","close":130.4402},{"date":"2018-07-06","close":132.1814},{"date":"2018-07-09","close":132.6126},{"date":"2018-07-10","close":133.1763},{"date":"2018-07-11","close":131.518},{"date":"2018-07-12","close":131.9326},{"date":"2018-07-13","close":131.4268},{"date":"2018-07-16","close":131.6507},{"date":"2018-07-17","close":132.455},{"date":"2018-07-18","close":130.9459},{"date":"2018-07-19","close":130.5148},{"date":"2018-07-20","close":130.9791},{"date":"2018-07-23","close":131.6259},{"date":"2018-07-24","close":130.9542},{"date":"2018-07-25","close":131.7419},{"date":"2018-07-26","close":129.4618},{"date":"2018-07-27","close":130.5728},{"date":"2018-07-30","close":131.5347},{"date":"2018-07-31","close":130.6226},{"date":"2018-08-01","close":130.1085},{"date":"2018-08-02","close":128.8565},{"date":"2018-08-03","close":129.5198},{"date":"2018-08-06","close":129.9427},{"date":"2018-08-07","close":129.3788},{"date":"2018-08-08","close":131.7668},{"date":"2018-08-09","close":132.0818},{"date":"2018-08-10","close":131.5678},{"date":"2018-08-13","close":131.1201},{"date":"2018-08-14","close":133.1597},{"date":"2018-08-15","close":132.5628},{"date":"2018-08-16","close":134.0967},{"date":"2018-08-17","close":133.6158},{"date":"2018-08-20","close":134.0552},{"date":"2018-08-21","close":133.5246},{"date":"2018-08-22","close":133.1183},{"date":"2018-08-23","close":131.8746},{"date":"2018-08-24","close":132.1482},{"date":"2018-08-27","close":133.0602},{"date":"2018-08-28","close":134.022},{"date":"2018-08-29","close":135.2409},{"date":"2018-08-30","close":134.9839},{"date":"2018-08-31","close":135.3509},{"date":"2018-09-04","close":134.9254},{"date":"2018-09-05","close":136.1936},{"date":"2018-09-06","close":136.6107},{"date":"2018-09-07","close":136.7443},{"date":"2018-09-10","close":137.7204},{"date":"2018-09-11","close":137.345},{"date":"2018-09-12","close":137.4451},{"date":"2018-09-13","close":135.4928},{"date":"2018-09-14","close":134.1913},{"date":"2018-09-17","close":131.9386},{"date":"2018-09-18","close":131.6299},{"date":"2018-09-19","close":132.8062},{"date":"2018-09-20","close":134.1495},{"date":"2018-09-21","close":137.9123},{"date":"2018-09-24","close":136.252},{"date":"2018-09-25","close":138.8384},{"date":"2018-09-26","close":138.2961},{"date":"2018-09-27","close":138.9385},{"date":"2018-09-28","close":139.5726},{"date":"2018-10-01","close":139.0553},{"date":"2018-10-02","close":137.8122},{"date":"2018-10-03","close":137.3783},{"date":"2018-10-04","close":138.3295},{"date":"2018-10-05","close":138.9719},{"date":"2018-10-08","close":139.9731},{"date":"2018-10-09","close":141.6918},{"date":"2018-10-10","close":140.4736},{"date":"2018-10-11","close":135.9684},{"date":"2018-10-12","close":136.6775},{"date":"2018-10-15","close":136.5523},{"date":"2018-10-16","close":136.8861},{"date":"2018-10-17","close":139.1388},{"date":"2018-10-18","close":139.1721},{"date":"2018-10-19","close":139.7395},{"date":"2018-10-22","close":139.0219},{"date":"2018-10-23","close":147.7989},{"date":"2018-10-24","close":147.9658},{"date":"2018-10-25","close":146.2638},{"date":"2018-10-26","close":144.6202},{"date":"2018-10-29","close":144.5284},{"date":"2018-10-30","close":148.9169},{"date":"2018-10-31","close":147.5903},{"date":"2018-11-01","close":145.905},{"date":"2018-11-02","close":147.4652},{"date":"2018-11-05","close":150.5021},{"date":"2018-11-06","close":152.4377},{"date":"2018-11-07","close":153.7226},{"date":"2018-11-08","close":154.7487},{"date":"2018-11-09","close":155.1326},{"date":"2018-11-12","close":153.8227},{"date":"2018-11-13","close":153.5223},{"date":"2018-11-14","close":153.3889},{"date":"2018-11-15","close":153.1469},{"date":"2018-11-16","close":156.5092},{"date":"2018-11-19","close":155.7834},{"date":"2018-11-20","close":153.272},{"date":"2018-11-21","close":152.4461},{"date":"2018-11-23","close":151.787},{"date":"2018-11-26","close":153.4222},{"date":"2018-11-27","close":154.0396},{"date":"2018-11-28","close":156.7261},{"date":"2018-11-29","close":157.9025},{"date":"2018-11-30","close":158.2467},{"date":"2018-12-03","close":155.6108},{"date":"2018-12-04","close":155.3337},{"date":"2018-12-06","close":155.6779},{"date":"2018-12-07","close":153.5877},{"date":"2018-12-10","close":155.0064},{"date":"2018-12-11","close":154.1165},{"date":"2018-12-12","close":154.0242},{"date":"2018-12-13","close":156.5006},{"date":"2018-12-14","close":153.8647},{"date":"2018-12-17","close":151.766},{"date":"2018-12-18","close":150.8594},{"date":"2018-12-19","close":150.3977},{"date":"2018-12-20","close":145.7974},{"date":"2018-12-21","close":146.192},{"date":"2018-12-24","close":142.9433},{"date":"2018-12-26","close":146.0913},{"date":"2018-12-27","close":147.5015},{"date":"2018-12-28","close":147.3756},{"date":"2018-12-31","close":149.063},{"date":"2019-01-02","close":147.7954},{"date":"2019-01-03","close":146.8216},{"date":"2019-01-04","close":149.659},{"date":"2019-01-07","close":151.2875},{"date":"2019-01-08","close":151.6065},{"date":"2019-01-09","close":151.3463},{"date":"2019-01-10","close":152.404},{"date":"2019-01-11","close":153.0924},{"date":"2019-01-14","close":152.127},{"date":"2019-01-15","close":151.9592},{"date":"2019-01-16","close":150.5572},{"date":"2019-01-17","close":152.0347},{"date":"2019-01-18","close":153.2603},{"date":"2019-01-22","close":154.9392},{"date":"2019-01-23","close":156.2152},{"date":"2019-01-24","close":157.2896},{"date":"2019-01-25","close":154.4607},{"date":"2019-01-28","close":154.1249},{"date":"2019-01-29","close":152.9245},{"date":"2019-01-30","close":152.5887},{"date":"2019-01-31","close":150.0787},{"date":"2019-02-01","close":148.3494},{"date":"2019-02-04","close":149.0462},{"date":"2019-02-05","close":149.063},{"date":"2019-02-06","close":147.8961},{"date":"2019-02-07","close":147.1406},{"date":"2019-02-08","close":146.6957},{"date":"2019-02-11","close":146.2843},{"date":"2019-02-12","close":146.0409},{"date":"2019-02-13","close":146.192},{"date":"2019-02-14","close":147.6359},{"date":"2019-02-15","close":151.0777},{"date":"2019-02-19","close":150.4733},{"date":"2019-02-20","close":151.5142},{"date":"2019-02-21","close":153.4617},{"date":"2019-02-22","close":153.764},{"date":"2019-02-25","close":153.2938},{"date":"2019-02-26","close":153.7976},{"date":"2019-02-27","close":153.9234},{"date":"2019-02-28","close":155.3089},{"date":"2019-03-01","close":156.3311},{"date":"2019-03-04","close":152.5633},{"date":"2019-03-05","close":153.2054},{"date":"2019-03-06","close":153.7798},{"date":"2019-03-07","close":152.5042},{"date":"2019-03-08","close":151.6425},{"date":"2019-03-11","close":152.9773},{"date":"2019-03-12","close":153.6108},{"date":"2019-03-13","close":153.8052},{"date":"2019-03-14","close":154.3796},{"date":"2019-03-15","close":156.5677},{"date":"2019-03-18","close":155.4018},{"date":"2019-03-19","close":154.6922},{"date":"2019-03-20","close":156.2636},{"date":"2019-03-21","close":157.4463},{"date":"2019-03-22","close":157.818},{"date":"2019-03-25","close":156.8972},{"date":"2019-03-26","close":158.384},{"date":"2019-03-27","close":158.4093},{"date":"2019-03-28","close":159.9976},{"date":"2019-03-29","close":160.4284},{"date":"2019-04-01","close":159.1528},{"date":"2019-04-02","close":159.119},{"date":"2019-04-03","close":159.119},{"date":"2019-04-04","close":160.4031},{"date":"2019-04-05","close":161.1127},{"date":"2019-04-08","close":160.3862},{"date":"2019-04-09","close":160.5806},{"date":"2019-04-10","close":159.854},{"date":"2019-04-11","close":159.5667},{"date":"2019-04-12","close":161.8646},{"date":"2019-04-15","close":162.0758},{"date":"2019-04-16","close":161.9491},{"date":"2019-04-17","close":161.873},{"date":"2019-04-18","close":164.6609},{"date":"2019-04-22","close":163.8246},{"date":"2019-04-23","close":164.9566},{"date":"2019-04-24","close":166.9588},{"date":"2019-04-25","close":167.2122},{"date":"2019-04-26","close":166.7814},{"date":"2019-04-29","close":166.5279},{"date":"2019-04-30","close":166.9081},{"date":"2019-05-01","close":164.0358},{"date":"2019-05-02","close":164.4075},{"date":"2019-05-03","close":166.8659},{"date":"2019-05-06","close":168.0317},{"date":"2019-05-07","close":167.3051},{"date":"2019-05-08","close":167.2967},{"date":"2019-05-09","close":167.0433},{"date":"2019-05-10","close":168.9525},{"date":"2019-05-13","close":168.1415},{"date":"2019-05-14","close":167.2798},{"date":"2019-05-15","close":168.1753},{"date":"2019-05-16","close":168.9525},{"date":"2019-05-17","close":168.302},{"date":"2019-05-20","close":168.1078},{"date":"2019-05-21","close":168.8258},{"date":"2019-05-22","close":168.9272},{"date":"2019-05-23","close":168.0908},{"date":"2019-05-24","close":167.077},{"date":"2019-05-28","close":166.1477},{"date":"2019-05-29","close":165.5987},{"date":"2019-05-30","close":168.3189},{"date":"2019-05-31","close":168.4804},{"date":"2019-06-03","close":168.9137},{"date":"2019-06-04","close":169.636},{"date":"2019-06-05","close":170.0609},{"date":"2019-06-06","close":172.5422},{"date":"2019-06-07","close":174.6071},{"date":"2019-06-10","close":171.0551},{"date":"2019-06-11","close":172.7206},{"date":"2019-06-12","close":174.1397},{"date":"2019-06-13","close":173.7659},{"date":"2019-06-14","close":174.4456},{"date":"2019-06-17","close":173.188},{"date":"2019-06-18","close":173.7829},{"date":"2019-06-19","close":173.8168},{"date":"2019-06-20","close":174.3012},{"date":"2019-06-21","close":173.5704},{"date":"2019-06-24","close":173.2815},{"date":"2019-06-25","close":174.8026},{"date":"2019-06-26","close":173.8168},{"date":"2019-06-27","close":175.2784},{"date":"2019-06-28","close":176.4596},{"date":"2019-07-01","close":175.304},{"date":"2019-07-02","close":178.0911},{"date":"2019-07-03","close":180.8358},{"date":"2019-07-05","close":179.5016},{"date":"2019-07-08","close":180.2834},{"date":"2019-07-09","close":180.2239},{"date":"2019-07-10","close":180.9972},{"date":"2019-07-11","close":180.7338},{"date":"2019-07-12","close":180.9887},{"date":"2019-07-15","close":182.0254},{"date":"2019-07-16","close":181.609},{"date":"2019-07-17","close":181.6006},{"date":"2019-07-18","close":183.47},{"date":"2019-07-19","close":181.7365},{"date":"2019-07-22","close":182.6967},{"date":"2019-07-23","close":182.1104},{"date":"2019-07-24","close":180.8103},{"date":"2019-07-25","close":182.2209},{"date":"2019-07-26","close":183.1896},{"date":"2019-07-29","close":182.6798},{"date":"2019-07-30","close":180.4364},{"date":"2019-07-31","close":179.0598},{"date":"2019-08-01","close":179.5102},{"date":"2019-08-02","close":182.2548},{"date":"2019-08-05","close":178.8303},{"date":"2019-08-06","close":181.9149},{"date":"2019-08-07","close":184.2518},{"date":"2019-08-08","close":185.2544},{"date":"2019-08-09","close":187.9227},{"date":"2019-08-12","close":184.5322},{"date":"2019-08-13","close":186.716},{"date":"2019-08-14","close":183.9544},{"date":"2019-08-15","close":185.4754},{"date":"2019-08-16","close":185.6454},{"date":"2019-08-19","close":185.9088},{"date":"2019-08-20","close":185.6454},{"date":"2019-08-21","close":187.5488},{"date":"2019-08-22","close":186.5121},{"date":"2019-08-23","close":182.4078},{"date":"2019-08-26","close":184.3198},{"date":"2019-08-27","close":183.5889},{"date":"2019-08-28","close":185.3055},{"date":"2019-08-29","close":187.4043},{"date":"2019-08-30","close":186.1999},{"date":"2019-09-03","close":185.4823},{"date":"2019-09-04","close":186.6526},{"date":"2019-09-05","close":187.4983},{"date":"2019-09-06","close":187.9596},{"date":"2019-09-09","close":185.5934},{"date":"2019-09-10","close":179.1181},{"date":"2019-09-11","close":179.5623},{"date":"2019-09-12","close":181.2281},{"date":"2019-09-13","close":179.2292},{"date":"2019-09-16","close":177.1705},{"date":"2019-09-17","close":179.2634},{"date":"2019-09-18","close":179.7589},{"date":"2019-09-19","close":179.8357},{"date":"2019-09-20","close":178.8704},{"date":"2019-09-23","close":180.7071},{"date":"2019-09-24","close":181.1171},{"date":"2019-09-25","close":181.6382},{"date":"2019-09-26","close":181.6126},{"date":"2019-09-27","close":182.0909},{"date":"2019-09-30","close":183.415},{"date":"2019-10-01","close":178.5544},{"date":"2019-10-02","close":176.2052},{"date":"2019-10-03","close":179.4172},{"date":"2019-10-04","close":180.8352},{"date":"2019-10-07","close":181.0317},{"date":"2019-10-08","close":180.3398},{"date":"2019-10-09","close":181.8091},{"date":"2019-10-10","close":180.895},{"date":"2019-10-11","close":178.5544},{"date":"2019-10-14","close":178.0077},{"date":"2019-10-15","close":177.0167},{"date":"2019-10-16","close":177.9393},{"date":"2019-10-17","close":176.7007},{"date":"2019-10-18","close":178.1102},{"date":"2019-10-21","close":179.2634},{"date":"2019-10-22","close":170.2255},{"date":"2019-10-23","close":170.1742},{"date":"2019-10-24","close":167.4492},{"date":"2019-10-25","close":166.2447},{"date":"2019-10-28","close":163.8272},{"date":"2019-10-29","close":164.5448},{"date":"2019-10-30","close":168.1924},{"date":"2019-10-31","close":168.0301},{"date":"2019-11-01","close":165.6724},{"date":"2019-11-04","close":161.1619},{"date":"2019-11-05","close":164.1689},{"date":"2019-11-06","close":165.8773},{"date":"2019-11-07","close":164.9377},{"date":"2019-11-08","close":165.3905},{"date":"2019-11-11","close":164.5618},{"date":"2019-11-12","close":165.1086},{"date":"2019-11-13","close":166.5778},{"date":"2019-11-14","close":165.7236},{"date":"2019-11-15","close":165.698},{"date":"2019-11-18","close":165.9628},{"date":"2019-11-19","close":165.2452},{"date":"2019-11-20","close":165.8347},{"date":"2019-11-21","close":164.3141},{"date":"2019-11-22","close":164.989},{"date":"2019-11-25","close":163.9212},{"date":"2019-11-26","close":165.7321},{"date":"2019-11-27","close":167.6884},{"date":"2019-11-29","close":167.1983},{"date":"2019-12-02","close":167.8001},{"date":"2019-12-03","close":166.0291},{"date":"2019-12-04","close":167.0522},{"date":"2019-12-05","close":166.9662},{"date":"2019-12-06","close":167.9463},{"date":"2019-12-09","close":167.3703},{"date":"2019-12-10","close":167.6024},{"date":"2019-12-11","close":167.4046},{"date":"2019-12-12","close":168.7716},{"date":"2019-12-13","close":169.468},{"date":"2019-12-16","close":170.1214},{"date":"2019-12-17","close":168.9521},{"date":"2019-12-18","close":168.187},{"date":"2019-12-19","close":169.4164},{"date":"2019-12-20","close":169.4852},{"date":"2019-12-23","close":168.677},{"date":"2019-12-24","close":169.0811},{"date":"2019-12-26","close":169.4164},{"date":"2019-12-27","close":170.3707},{"date":"2019-12-30","close":169.2875},{"date":"2019-12-31","close":169.8893},{"date":"2020-01-02","close":172.6232},{"date":"2020-01-03","close":172.0128},{"date":"2020-01-06","close":173.9471},{"date":"2020-01-07","close":174.2051},{"date":"2020-01-08","close":177.0249},{"date":"2020-01-09","close":179.1226},{"date":"2020-01-10","close":178.1941},{"date":"2020-01-13","close":177.5408},{"date":"2020-01-14","close":178.2372},{"date":"2020-01-15","close":180.3435},{"date":"2020-01-16","close":181.272},{"date":"2020-01-17","close":182.2434},{"date":"2020-01-21","close":181.5385},{"date":"2020-01-22","close":181.7792},{"date":"2020-01-23","close":183.4814},{"date":"2020-01-24","close":181.6072},{"date":"2020-01-27","close":179.9738},{"date":"2020-01-28","close":180.8765},{"date":"2020-01-29","close":184.3583},{"date":"2020-01-30","close":185.8542},{"date":"2020-01-31","close":183.9543},{"date":"2020-02-03","close":184.9945},{"date":"2020-02-04","close":184.5131},{"date":"2020-02-05","close":184.2981},{"date":"2020-02-06","close":183.0086},{"date":"2020-02-07","close":181.9253},{"date":"2020-02-10","close":183.3009},{"date":"2020-02-11","close":185.4674},{"date":"2020-02-12","close":186.9547},{"date":"2020-02-13","close":186.9203},{"date":"2020-02-14","close":186.6366},{"date":"2020-02-18","close":185.8285},{"date":"2020-02-19","close":185.3814},{"date":"2020-02-20","close":184.9086},{"date":"2020-02-21","close":185.5878},{"date":"2020-02-24","close":183.5674},{"date":"2020-02-25","close":182.3466},{"date":"2020-02-26","close":180.6272},{"date":"2020-02-27","close":172.8037},{"date":"2020-02-28","close":167.9765},{"date":"2020-03-02","close":175.226},{"date":"2020-03-03","close":172.5961},{"date":"2020-03-04","close":179.093},{"date":"2020-03-05","close":171.5666},{"date":"2020-03-06","close":172.0338},{"date":"2020-03-09","close":161.6526},{"date":"2020-03-10","close":172.8988},{"date":"2020-03-11","close":162.8551},{"date":"2020-03-12","close":147.1795},{"date":"2020-03-13","close":153.2351},{"date":"2020-03-16","close":128.9085},{"date":"2020-03-17","close":127.706},{"date":"2020-03-18","close":118.7782},{"date":"2020-03-19","close":129.3324},{"date":"2020-03-20","close":128.4587},{"date":"2020-03-23","close":118.6052},{"date":"2020-03-24","close":140.1029},{"date":"2020-03-25","close":140.994},{"date":"2020-03-26","close":144.7745},{"date":"2020-03-27","close":141.885},{"date":"2020-03-30","close":145.4493},{"date":"2020-03-31","close":143.0443},{"date":"2020-04-01","close":136.8328},{"date":"2020-04-02","close":139.7137},{"date":"2020-04-03","close":138.7015},{"date":"2020-04-06","close":153.1572},{"date":"2020-04-07","close":151.9029},{"date":"2020-04-08","close":153.5466},{"date":"2020-04-09","close":158.9188},{"date":"2020-04-13","close":155.8218},{"date":"2020-04-14","close":159.1697},{"date":"2020-04-15","close":153.8494},{"date":"2020-04-16","close":155.2854},{"date":"2020-04-17","close":160.9951},{"date":"2020-04-20","close":157.1454},{"date":"2020-04-21","close":153.6245},{"date":"2020-04-22","close":161.3238},{"date":"2020-04-23","close":157.4828},{"date":"2020-04-24","close":159.1957},{"date":"2020-04-27","close":160.8134},{"date":"2020-04-28","close":160.848},{"date":"2020-04-29","close":162.4831},{"date":"2020-04-30","close":162.2581},{"date":"2020-05-01","close":158.0191},{"date":"2020-05-04","close":157.3357},{"date":"2020-05-05","close":155.0605},{"date":"2020-05-06","close":153.0967},{"date":"2020-05-07","close":156.6869},{"date":"2020-05-08","close":156.782},{"date":"2020-05-11","close":156.4792},{"date":"2020-05-12","close":152.7247},{"date":"2020-05-13","close":149.5066},{"date":"2020-05-14","close":151.7472},{"date":"2020-05-15","close":150.363},{"date":"2020-05-18","close":155.5709},{"date":"2020-05-19","close":155.346},{"date":"2020-05-20","close":159.2649},{"date":"2020-05-21","close":160.1127},{"date":"2020-05-22","close":159.5331},{"date":"2020-05-26","close":159.905},{"date":"2020-05-27","close":162.3966},{"date":"2020-05-28","close":163.2703},{"date":"2020-05-29","close":162.2601},{"date":"2020-06-01","close":163.2094},{"date":"2020-06-02","close":163.3661},{"date":"2020-06-03","close":168.33},{"date":"2020-06-04","close":168.2865},{"date":"2020-06-05","close":171.7003},{"date":"2020-06-08","close":176.4814},{"date":"2020-06-09","close":173.7556},{"date":"2020-06-10","close":170.5159},{"date":"2020-06-11","close":163.2964},{"date":"2020-06-12","close":164.7421},{"date":"2020-06-15","close":165.0207},{"date":"2020-06-16","close":165.7436},{"date":"2020-06-17","close":166.1529},{"date":"2020-06-18","close":165.0207},{"date":"2020-06-19","close":162.4691},{"date":"2020-06-22","close":163.2529},{"date":"2020-06-23","close":162.5214},{"date":"2020-06-24","close":160.4922},{"date":"2020-06-25","close":159.1598},{"date":"2020-06-26","close":156.5298},{"date":"2020-06-29","close":159.1946},{"date":"2020-06-30","close":160.649},{"date":"2020-07-01","close":160.8145},{"date":"2020-07-02","close":159.8217},{"date":"2020-07-06","close":164.1586},{"date":"2020-07-07","close":161.8247},{"date":"2020-07-08","close":161.8508},{"date":"2020-07-09","close":160.5271},{"date":"2020-07-10","close":161.006},{"date":"2020-07-13","close":161.0409},{"date":"2020-07-14","close":166.0919},{"date":"2020-07-15","close":167.0063},{"date":"2020-07-16","close":166.2661},{"date":"2020-07-17","close":166.7538},{"date":"2020-07-20","close":166.867},{"date":"2020-07-21","close":168.06},{"date":"2020-07-22","close":172.9718},{"date":"2020-07-23","close":172.0399},{"date":"2020-07-24","close":173.0589},{"date":"2020-07-27","close":175.2622},{"date":"2020-07-28","close":170.8991},{"date":"2020-07-29","close":170.873},{"date":"2020-07-30","close":170.1763},{"date":"2020-07-31","close":169.1922},{"date":"2020-08-03","close":169.2967},{"date":"2020-08-04","close":173.6162},{"date":"2020-08-05","close":173.5291},{"date":"2020-08-06","close":176.9429},{"date":"2020-08-07","close":178.1795},{"date":"2020-08-10","close":177.7615},{"date":"2020-08-11","close":178.5279},{"date":"2020-08-12","close":179.4162},{"date":"2020-08-13","close":179.8255},{"date":"2020-08-14","close":180.2957},{"date":"2020-08-17","close":181.724},{"date":"2020-08-18","close":183.1609},{"date":"2020-08-19","close":182.4555},{"date":"2020-08-20","close":182.7778},{"date":"2020-08-21","close":184.2495},{"date":"2020-08-24","close":185.1639},{"date":"2020-08-25","close":185.19},{"date":"2020-08-26","close":186.1567},{"date":"2020-08-27","close":184.7894},{"date":"2020-08-28","close":187.1582},{"date":"2020-08-31","close":187.0356},{"date":"2020-09-01","close":186.3085},{"date":"2020-09-02","close":189.4094},{"date":"2020-09-03","close":187.2808},{"date":"2020-09-04","close":185.4676},{"date":"2020-09-08","close":187.0881},{"date":"2020-09-09","close":188.9539},{"date":"2020-09-10","close":190.2942},{"date":"2020-09-11","close":190.9599},{"date":"2020-09-14","close":193.2023},{"date":"2020-09-15","close":194.7879},{"date":"2020-09-16","close":196.9252},{"date":"2020-09-17","close":194.9718},{"date":"2020-09-18","close":192.9483},{"date":"2020-09-21","close":189.5671},{"date":"2020-09-22","close":189.5671},{"date":"2020-09-23","close":188.3057},{"date":"2020-09-24","close":189.3131},{"date":"2020-09-25","close":191.1175},{"date":"2020-09-28","close":192.9396},{"date":"2020-09-29","close":191.5555},{"date":"2020-09-30","close":192.2651},{"date":"2020-10-01","close":192.3526},{"date":"2020-10-02","close":195.0507},{"date":"2020-10-05","close":198.0289},{"date":"2020-10-06","close":196.2945},{"date":"2020-10-07","close":198.388},{"date":"2020-10-08","close":197.7924},{"date":"2020-10-09","close":196.9427},{"date":"2020-10-12","close":198.0639},{"date":"2020-10-13","close":199.1501},{"date":"2020-10-14","close":199.3866},{"date":"2020-10-15","close":201.1561},{"date":"2020-10-16","close":200.9196},{"date":"2020-10-19","close":197.9676},{"date":"2020-10-20","close":199.2377},{"date":"2020-10-21","close":199.886},{"date":"2020-10-22","close":200.7269},{"date":"2020-10-23","close":200.3415},{"date":"2020-10-26","close":196.4522},{"date":"2020-10-27","close":195.3134},{"date":"2020-10-28","close":188.0605},{"date":"2020-10-29","close":188.2882},{"date":"2020-10-30","close":186.5801},{"date":"2020-11-02","close":186.1946},{"date":"2020-11-03","close":189.9087},{"date":"2020-11-04","close":188.2181},{"date":"2020-11-05","close":189.4795},{"date":"2020-11-06","close":189.6985},{"date":"2020-11-09","close":186.7728},{"date":"2020-11-10","close":186.8604},{"date":"2020-11-11","close":190.9774},{"date":"2020-11-12","close":186.6414},{"date":"2020-11-13","close":186.8253},{"date":"2020-11-16","close":189.8474},{"date":"2020-11-17","close":189.2168},{"date":"2020-11-18","close":188.7875},{"date":"2020-11-19","close":188.4283},{"date":"2020-11-20","close":187.5349},{"date":"2020-11-23","close":190.0839},{"date":"2020-11-24","close":192.4578},{"date":"2020-11-25","close":192.1337},{"date":"2020-11-27","close":191.249},{"date":"2020-11-30","close":191.6014},{"date":"2020-12-01","close":190.4559},{"date":"2020-12-02","close":185.8033},{"date":"2020-12-03","close":186.3761},{"date":"2020-12-04","close":185.6976},{"date":"2020-12-07","close":184.0674},{"date":"2020-12-08","close":183.6268},{"date":"2020-12-09","close":183.8912},{"date":"2020-12-10","close":183.3184},{"date":"2020-12-11","close":183.0717},{"date":"2020-12-14","close":186.7373},{"date":"2020-12-15","close":189.328},{"date":"2020-12-16","close":188.394},{"date":"2020-12-17","close":188.7905},{"date":"2020-12-18","close":189.5219},{"date":"2020-12-21","close":186.5171},{"date":"2020-12-22","close":186.7373},{"date":"2020-12-23","close":186.8255},{"date":"2020-12-24","close":186.2704},{"date":"2020-12-28","close":188.5879},{"date":"2020-12-29","close":187.4335},{"date":"2020-12-30","close":186.4201},{"date":"2020-12-31","close":189.0813},{"date":"2021-01-04","close":185.2394},{"date":"2021-01-05","close":186.3497},{"date":"2021-01-06","close":185.9267},{"date":"2021-01-07","close":186.7903},{"date":"2021-01-08","close":190.218},{"date":"2021-01-11","close":188.7729},{"date":"2021-01-12","close":186.4554},{"date":"2021-01-13","close":186.8872},{"date":"2021-01-14","close":183.7238},{"date":"2021-01-15","close":184.9662},{"date":"2021-01-19","close":184.2437},{"date":"2021-01-20","close":188.2441},{"date":"2021-01-21","close":188.1561},{"date":"2021-01-22","close":188.0239},{"date":"2021-01-25","close":187.9886},{"date":"2021-01-26","close":189.7862},{"date":"2021-01-27","close":182.402},{"date":"2021-01-28","close":182.2434},{"date":"2021-01-29","close":183.1422},{"date":"2021-02-01","close":183.2215},{"date":"2021-02-02","close":184.834},{"date":"2021-02-03","close":183.9088},{"date":"2021-02-04","close":185.9531},{"date":"2021-02-05","close":187.3189},{"date":"2021-02-08","close":186.4378},{"date":"2021-02-09","close":190.3149},{"date":"2021-02-10","close":188.9226},{"date":"2021-02-11","close":188.8081},{"date":"2021-02-12","close":188.4821},{"date":"2021-02-16","close":189.4778},{"date":"2021-02-17","close":188.0856},{"date":"2021-02-18","close":189.8303},{"date":"2021-02-19","close":187.0194},{"date":"2021-02-22","close":186.8607},{"date":"2021-02-23","close":186.2087},{"date":"2021-02-24","close":187.927},{"date":"2021-02-25","close":185.8826},{"date":"2021-02-26","close":182.7618},{"date":"2021-03-01","close":184.6326},{"date":"2021-03-02","close":185.0049},{"date":"2021-03-03","close":182.4781},{"date":"2021-03-04","close":181.6093},{"date":"2021-03-05","close":183.8523},{"date":"2021-03-08","close":185.395},{"date":"2021-03-09","close":184.8985},{"date":"2021-03-10","close":189.1187},{"date":"2021-03-11","close":187.576},{"date":"2021-03-12","close":188.2587},{"date":"2021-03-15","close":195.4578},{"date":"2021-03-16","close":194.9259},{"date":"2021-03-17","close":198.6939},{"date":"2021-03-18","close":197.6211},{"date":"2021-03-19","close":197.2133},{"date":"2021-03-22","close":199.545},{"date":"2021-03-23","close":198.9244},{"date":"2021-03-24","close":198.6407},{"date":"2021-03-25","close":198.7736},{"date":"2021-03-26","close":199.6691},{"date":"2021-03-29","close":201.5664},{"date":"2021-03-30","close":199.4652},{"date":"2021-03-31","close":198.7205},{"date":"2021-04-01","close":199.6691},{"date":"2021-04-05","close":202.8963},{"date":"2021-04-06","close":205.6093},{"date":"2021-04-07","close":206.2299},{"date":"2021-04-08","close":204.1376},{"date":"2021-04-09","close":205.228},{"date":"2021-04-12","close":204.767},{"date":"2021-04-13","close":205.0862},{"date":"2021-04-14","close":204.1908},{"date":"2021-04-15","close":205.0507},{"date":"2021-04-16","close":206.6466},{"date":"2021-04-19","close":205.5206},{"date":"2021-04-20","close":206.5845},{"date":"2021-04-21","close":205.9196},{"date":"2021-04-22","close":206.5402},{"date":"2021-04-23","close":207.9765},{"date":"2021-04-26","close":205.9639},{"date":"2021-04-27","close":208.3311},{"date":"2021-04-28","close":206.0526},{"date":"2021-04-29","close":208.535},{"date":"2021-04-30","close":209.3064},{"date":"2021-05-03","close":208.8453},{"date":"2021-05-04","close":207.3382},{"date":"2021-05-05","close":208.3843},{"date":"2021-05-06","close":208.2247},{"date":"2021-05-07","close":208.207},{"date":"2021-05-10","close":210.2195},{"date":"2021-05-11","close":207.3382},{"date":"2021-05-12","close":202.0895},{"date":"2021-05-13","close":203.712},{"date":"2021-05-14","close":205.4408},{"date":"2021-05-17","close":205.4053},{"date":"2021-05-18","close":205.627},{"date":"2021-05-19","close":204.0489},{"date":"2021-05-20","close":205.8487},{"date":"2021-05-21","close":205.0153},{"date":"2021-05-24","close":205.6093},{"date":"2021-05-25","close":205.8132},{"date":"2021-05-26","close":205.9994},{"date":"2021-05-27","close":208.2247},{"date":"2021-05-28","close":208.51},{"date":"2021-06-01","close":207.9305},{"date":"2021-06-02","close":208.4119},{"date":"2021-06-03","close":207.2263},{"date":"2021-06-04","close":208.0553},{"date":"2021-06-07","close":206.5487},{"date":"2021-06-08","close":207.3956},{"date":"2021-06-09","close":206.3526},{"date":"2021-06-10","close":209.134},{"date":"2021-06-11","close":211.2201},{"date":"2021-06-14","close":211.2647},{"date":"2021-06-15","close":210.7031},{"date":"2021-06-16","close":210.0166},{"date":"2021-06-17","close":208.5011},{"date":"2021-06-18","close":204.7034},{"date":"2021-06-21","close":207.6274},{"date":"2021-06-22","close":208.5011},{"date":"2021-06-23","close":207.9305},{"date":"2021-06-24","close":208.0108},{"date":"2021-06-25","close":207.1995},{"date":"2021-06-28","close":206.0138},{"date":"2021-06-29","close":205.372},{"date":"2021-06-30","close":205.9247},{"date":"2021-07-01","close":207.0658},{"date":"2021-07-02","close":208.2782},{"date":"2021-07-06","close":207.4937},{"date":"2021-07-07","close":209.1698},{"date":"2021-07-08","close":207.574},{"date":"2021-07-09","close":210.1057},{"date":"2021-07-12","close":210.0434},{"date":"2021-07-13","close":210.5426},{"date":"2021-07-14","close":211.3984},{"date":"2021-07-15","close":211.1756},{"date":"2021-07-16","close":209.2767},{"date":"2021-07-19","close":204.3824},{"date":"2021-07-20","close":208.8488},{"date":"2021-07-21","close":210.3286},{"date":"2021-07-22","close":212.7713},{"date":"2021-07-23","close":216.5958},{"date":"2021-07-26","close":217.5051},{"date":"2021-07-27","close":219.618},{"date":"2021-07-28","close":215.5438},{"date":"2021-07-29","close":217.5408},{"date":"2021-07-30","close":216.3729},{"date":"2021-08-02","close":214.0462},{"date":"2021-08-03","close":211.2379},{"date":"2021-08-04","close":209.348},{"date":"2021-08-05","close":210.7655},{"date":"2021-08-06","close":210.6228},{"date":"2021-08-09","close":209.2143},{"date":"2021-08-10","close":208.1177},{"date":"2021-08-11","close":209.9899},{"date":"2021-08-12","close":210.9884},{"date":"2021-08-13","close":212.905},{"date":"2021-08-16","close":214.8217},{"date":"2021-08-17","close":214.2066},{"date":"2021-08-18","close":212.2453},{"date":"2021-08-19","close":211.4876},{"date":"2021-08-20","close":212.6109},{"date":"2021-08-23","close":213.6539},{"date":"2021-08-24","close":212.5573},{"date":"2021-08-25","close":212.914},{"date":"2021-08-26","close":211.2379},{"date":"2021-08-27","close":211.7105},{"date":"2021-08-30","close":210.917},{"date":"2021-08-31","close":212.8532},{"date":"2021-09-01","close":213.4717},{"date":"2021-09-02","close":215.0134},{"date":"2021-09-03","close":214.0723},{"date":"2021-09-07","close":211.7148},{"date":"2021-09-08","close":213.893},{"date":"2021-09-09","close":213.884},{"date":"2021-09-10","close":214.3949},{"date":"2021-09-13","close":216.2146},{"date":"2021-09-14","close":216.1429},{"date":"2021-09-15","close":216.0084},{"date":"2021-09-16","close":218.0073},{"date":"2021-09-17","close":217.3619},{"date":"2021-09-20","close":214.3143},{"date":"2021-09-21","close":215.5782},{"date":"2021-09-22","close":217.9356},{"date":"2021-09-23","close":219.4146},{"date":"2021-09-24","close":220.8847},{"date":"2021-09-27","close":222.3996},{"date":"2021-09-28","close":218.5093},{"date":"2021-09-29","close":218.9665},{"date":"2021-09-30","close":216.125},{"date":"2021-10-01","close":217.7563},{"date":"2021-10-04","close":217.8908},{"date":"2021-10-05","close":219.8091},{"date":"2021-10-06","close":221.4943},{"date":"2021-10-07","close":222.5878},{"date":"2021-10-08","close":222.0321},{"date":"2021-10-11","close":221.0282},{"date":"2021-10-12","close":219.1816},{"date":"2021-10-13","close":217.5054},{"date":"2021-10-14","close":219.2085},{"date":"2021-10-15","close":217.1468},{"date":"2021-10-18","close":217.1558},{"date":"2021-10-19","close":217.613},{"date":"2021-10-20","close":214.879},{"date":"2021-10-21","close":216.3849},{"date":"2021-10-22","close":213.7316},{"date":"2021-10-25","close":212.7456},{"date":"2021-10-26","close":211.921},{"date":"2021-10-27","close":217.5771},{"date":"2021-10-28","close":220.0601},{"date":"2021-10-29","close":220.1049},{"date":"2021-11-01","close":224.6136},{"date":"2021-11-02","close":223.4125},{"date":"2021-11-03","close":224.4522},{"date":"2021-11-04","close":227.1952},{"date":"2021-11-05","close":228.3156},{"date":"2021-11-08","close":226.8725},{"date":"2021-11-09","close":226.4691},{"date":"2021-11-10","close":226.8994},{"date":"2021-11-11","close":224.2372},{"date":"2021-11-12","close":224.6943},{"date":"2021-11-15","close":226.7291},{"date":"2021-11-16","close":226.2988},{"date":"2021-11-17","close":226.505},{"date":"2021-11-18","close":227.2131},{"date":"2021-11-19","close":225.8417},{"date":"2021-11-22","close":227.2131},{"date":"2021-11-23","close":229.1582},{"date":"2021-11-24","close":230.467},{"date":"2021-11-26","close":224.1027},{"date":"2021-11-29","close":224.3626},{"date":"2021-11-30","close":220.4688},{"date":"2021-12-01","close":220.0903},{"date":"2021-12-02","close":224.2545},{"date":"2021-12-03","close":224.7322},{"date":"2021-12-06","close":230.5548},{"date":"2021-12-07","close":234.2684},{"date":"2021-12-08","close":233.9709},{"date":"2021-12-09","close":236.4587},{"date":"2021-12-10","close":238.8292},{"date":"2021-12-13","close":237.1347},{"date":"2021-12-14","close":236.6209},{"date":"2021-12-15","close":238.4236},{"date":"2021-12-16","close":239.352},{"date":"2021-12-17","close":235.8818},{"date":"2021-12-20","close":235.9089},{"date":"2021-12-21","close":238.3065},{"date":"2021-12-22","close":238.8022},{"date":"2021-12-23","close":239.7125},{"date":"2021-12-27","close":241.7766},{"date":"2021-12-28","close":241.4521},{"date":"2021-12-29","close":242.0019},{"date":"2021-12-30","close":240.8482},{"date":"2021-12-31","close":241.6234},{"date":"2022-01-03","close":242.083},{"date":"2022-01-04","close":242.02},{"date":"2022-01-05","close":240.8302},{"date":"2022-01-06","close":243.0836},{"date":"2022-01-07","close":240.713},{"date":"2022-01-10","close":238.3244},{"date":"2022-01-11","close":236.2604},{"date":"2022-01-12","close":235.1788},{"date":"2022-01-13","close":235.6204},{"date":"2022-01-14","close":232.2855},{"date":"2022-01-18","close":231.1768},{"date":"2022-01-19","close":230.0411},{"date":"2022-01-20","close":228.1573},{"date":"2022-01-21","close":229.4732},{"date":"2022-01-24","close":228.59},{"date":"2022-01-25","close":225.949},{"date":"2022-01-26","close":225.2009},{"date":"2022-01-27","close":224.2004},{"date":"2022-01-28","close":230.8253},{"date":"2022-01-31","close":233.8538},{"date":"2022-02-01","close":233.4392},{"date":"2022-02-02","close":236.4046},{"date":"2022-02-03","close":234.9264},{"date":"2022-02-04","close":234.4036},{"date":"2022-02-07","close":234.2143},{"date":"2022-02-08","close":234.4216},{"date":"2022-02-09","close":234.2233},{"date":"2022-02-10","close":231.5283},{"date":"2022-02-11","close":229.987},{"date":"2022-02-14","close":228.3916},{"date":"2022-02-15","close":228.7702},{"date":"2022-02-16","close":228.1212},{"date":"2022-02-17","close":226.1743},{"date":"2022-02-18","close":225.8769},{"date":"2022-02-22","close":227.7697},{"date":"2022-02-23","close":223.3441},{"date":"2022-02-24","close":220.8564},{"date":"2022-02-25","close":224.8403},{"date":"2022-02-28","close":221.8494},{"date":"2022-03-01","close":217.1907},{"date":"2022-03-02","close":218.378},{"date":"2022-03-03","close":214.4897},{"date":"2022-03-04","close":213.7284},{"date":"2022-03-07","close":203.3234},{"date":"2022-03-08","close":201.9276},{"date":"2022-03-09","close":201.6376},{"date":"2022-03-10","close":201.2116},{"date":"2022-03-11","close":205.6255},{"date":"2022-03-14","close":205.0002},{"date":"2022-03-15","close":210.7918},{"date":"2022-03-16","close":215.8402},{"date":"2022-03-17","close":215.2329},{"date":"2022-03-18","close":216.5472},{"date":"2022-03-21","close":213.2843},{"date":"2022-03-22","close":215.8221},{"date":"2022-03-23","close":214.0094},{"date":"2022-03-24","close":217.7617},{"date":"2022-03-25","close":218.9581},{"date":"2022-03-28","close":220.1907},{"date":"2022-03-29","close":224.931},{"date":"2022-03-30","close":225.7104},{"date":"2022-03-31","close":224.1243},{"date":"2022-04-01","close":225.9099},{"date":"2022-04-04","close":223.7164},{"date":"2022-04-05","close":225.2391},{"date":"2022-04-06","close":227.9129},{"date":"2022-04-07","close":230.5413},{"date":"2022-04-08","close":227.9129},{"date":"2022-04-11","close":226.9974},{"date":"2022-04-12","close":225.8373},{"date":"2022-04-13","close":227.7951},{"date":"2022-04-14","close":227.0518},{"date":"2022-04-18","close":227.5504},{"date":"2022-04-19","close":231.484},{"date":"2022-04-20","close":231.8918},{"date":"2022-04-21","close":231.348},{"date":"2022-04-22","close":226.7437},{"date":"2022-04-25","close":229.2},{"date":"2022-04-26","close":225.3026},{"date":"2022-04-27","close":223.9974},{"date":"2022-04-28","close":230.3872},{"date":"2022-04-29","close":225.8283},{"date":"2022-05-02","close":223.5442},{"date":"2022-05-03","close":222.8464},{"date":"2022-05-04","close":230.5051},{"date":"2022-05-05","close":225.6107},{"date":"2022-05-06","close":227.2966},{"date":"2022-05-09","close":224.3147},{"date":"2022-05-10","close":222.6741},{"date":"2022-05-11","close":221.5412},{"date":"2022-05-12","close":221.3237},{"date":"2022-05-13","close":222.0941},{"date":"2022-05-16","close":221.1877},{"date":"2022-05-17","close":219.0034},{"date":"2022-05-18","close":209.4141},{"date":"2022-05-19","close":207.5561},{"date":"2022-05-20","close":212.0063},{"date":"2022-05-23","close":215.7133},{"date":"2022-05-24","close":221.6228},{"date":"2022-05-25","close":221.1605},{"date":"2022-05-26","close":224.8585},{"date":"2022-05-27","close":228.2845},{"date":"2022-05-31","close":228.5927},{"date":"2022-06-01","close":225.9371},{"date":"2022-06-02","close":226.9341},{"date":"2022-06-03","close":226.3508},{"date":"2022-06-06","close":226.0865},{"date":"2022-06-07","close":226.8793},{"date":"2022-06-08","close":223.8445},{"date":"2022-06-09","close":220.7002},{"date":"2022-06-10","close":216.3438},{"date":"2022-06-13","close":217.3372},{"date":"2022-06-14","close":217.6015},{"date":"2022-06-15","close":217.7291},{"date":"2022-06-16","close":214.3479},{"date":"2022-06-17","close":213.6097},{"date":"2022-06-21","close":218.358},{"date":"2022-06-22","close":221.5204},{"date":"2022-06-23","close":221.9944},{"date":"2022-06-24","close":225.9315},{"date":"2022-06-27","close":225.1386},{"date":"2022-06-28","close":221.3108},{"date":"2022-06-29","close":225.7857},{"date":"2022-06-30","close":225.0019},{"date":"2022-07-01","close":230.5431},{"date":"2022-07-05","close":229.9325},{"date":"2022-07-06","close":229.176},{"date":"2022-07-07","close":230.5249},{"date":"2022-07-08","close":230.7983},{"date":"2022-07-11","close":230.8347},{"date":"2022-07-12","close":229.1942},{"date":"2022-07-13","close":230.2788},{"date":"2022-07-14","close":230.2151},{"date":"2022-07-15","close":232.4114},{"date":"2022-07-18","close":230.051},{"date":"2022-07-19","close":233.7694},{"date":"2022-07-20","close":232.0195},{"date":"2022-07-21","close":231.0079},{"date":"2022-07-22","close":231.4818},{"date":"2022-07-25","close":228.1918},{"date":"2022-07-26","close":234.3071},{"date":"2022-07-27","close":235.9476},{"date":"2022-07-28","close":240.1126},{"date":"2022-07-29","close":240.0306},{"date":"2022-08-01","close":240.8144},{"date":"2022-08-02","close":237.9162},{"date":"2022-08-03","close":238.864},{"date":"2022-08-04","close":237.5425},{"date":"2022-08-05","close":236.2575},{"date":"2022-08-08","close":234.0428},{"date":"2022-08-09","close":237.0139},{"date":"2022-08-10","close":238.1987},{"date":"2022-08-11","close":236.303},{"date":"2022-08-12","close":238.946},{"date":"2022-08-15","close":241.9172},{"date":"2022-08-16","close":242.6918},{"date":"2022-08-17","close":243.1749},{"date":"2022-08-18","close":242.9561},{"date":"2022-08-19","close":242.9197},{"date":"2022-08-22","close":239.6478},{"date":"2022-08-23","close":237.4514},{"date":"2022-08-24","close":237.743},{"date":"2022-08-25","close":239.2924},{"date":"2022-08-26","close":234.1795},{"date":"2022-08-29","close":233.0038},{"date":"2022-08-30","close":231.0262},{"date":"2022-08-31","close":231.1819},{"date":"2022-09-01","close":235.0215},{"date":"2022-09-02","close":233.2254},{"date":"2022-09-06","close":233.1155},{"date":"2022-09-07","close":236.8085},{"date":"2022-09-08","close":238.3296},{"date":"2022-09-09","close":237.8164},{"date":"2022-09-12","close":238.5953},{"date":"2022-09-13","close":233.0605},{"date":"2022-09-14","close":234.3342},{"date":"2022-09-15","close":232.2724},{"date":"2022-09-16","close":233.592},{"date":"2022-09-19","close":235.5164},{"date":"2022-09-20","close":234.041},{"date":"2022-09-21","close":230.0823},{"date":"2022-09-22","close":227.2049},{"date":"2022-09-23","close":225.3813},{"date":"2022-09-26","close":223.3744},{"date":"2022-09-27","close":216.9049},{"date":"2022-09-28","close":217.1248},{"date":"2022-09-29","close":214.7972},{"date":"2022-09-30","close":211.4433},{"date":"2022-10-03","close":215.6586},{"date":"2022-10-04","close":218.5543},{"date":"2022-10-05","close":219.095},{"date":"2022-10-06","close":215.118},{"date":"2022-10-07","close":213.6884},{"date":"2022-10-10","close":215.3012},{"date":"2022-10-11","close":217.2256},{"date":"2022-10-12","close":217.2348},{"date":"2022-10-13","close":226.1144},{"date":"2022-10-14","close":222.8246},{"date":"2022-10-17","close":225.867},{"date":"2022-10-18","close":228.3503},{"date":"2022-10-19","close":229.7799},{"date":"2022-10-20","close":228.8818},{"date":"2022-10-21","close":233.2621},{"date":"2022-10-24","close":233.9677},{"date":"2022-10-25","close":234.3434},{"date":"2022-10-26","close":235.1498},{"date":"2022-10-27","close":242.939},{"date":"2022-10-28","close":251.562},{"date":"2022-10-31","close":249.8575},{"date":"2022-11-01","close":250.1233},{"date":"2022-11-02","close":247.7591},{"date":"2022-11-03","close":250.1233},{"date":"2022-11-04","close":251.6536},{"date":"2022-11-07","close":253.294},{"date":"2022-11-08","close":255.1175},{"date":"2022-11-09","close":254.5585},{"date":"2022-11-10","close":252.8082},{"date":"2022-11-11","close":248.6937},{"date":"2022-11-14","close":249.5002},{"date":"2022-11-15","close":245.4407},{"date":"2022-11-16","close":249.7201},{"date":"2022-11-17","close":250.499},{"date":"2022-11-18","close":250.5081},{"date":"2022-11-21","close":251.562},{"date":"2022-11-22","close":251.7819},{"date":"2022-11-23","close":250.4165},{"date":"2022-11-25","close":252.0018},{"date":"2022-11-28","close":250.0591},{"date":"2022-11-29","close":248.7121},{"date":"2022-11-30","close":251.3846},{"date":"2022-12-01","close":251.9466},{"date":"2022-12-02","close":251.9466},{"date":"2022-12-05","close":250.2786},{"date":"2022-12-06","close":250.4445},{"date":"2022-12-07","close":249.1268},{"date":"2022-12-08","close":251.9375},{"date":"2022-12-09","close":250.6934},{"date":"2022-12-12","close":254.914},{"date":"2022-12-13","close":252.7576},{"date":"2022-12-14","close":252.988},{"date":"2022-12-15","close":250.4077},{"date":"2022-12-16","close":245.2379},{"date":"2022-12-19","close":244.9707},{"date":"2022-12-20","close":246.2793},{"date":"2022-12-21","close":247.1178},{"date":"2022-12-22","close":244.9153},{"date":"2022-12-23","close":246.5742},{"date":"2022-12-27","close":245.9014},{"date":"2022-12-28","close":244.3072},{"date":"2022-12-29","close":245.0628},{"date":"2022-12-30","close":242.8511},{"date":"2023-01-03","close":243.5883},{"date":"2023-01-04","close":243.6437},{"date":"2023-01-05","close":241.5887},{"date":"2023-01-06","close":248.325},{"date":"2023-01-09","close":246.2793},{"date":"2023-01-10","close":247.809},{"date":"2023-01-11","close":247.7168},{"date":"2023-01-12","close":245.7632},{"date":"2023-01-13","close":247.7906},{"date":"2023-01-17","close":252.6009},{"date":"2023-01-18","close":245.1642},{"date":"2023-01-19","close":242.8972},{"date":"2023-01-20","close":247.5048},{"date":"2023-01-23","close":248.1592},{"date":"2023-01-24","close":248.408},{"date":"2023-01-25","close":251.5781},{"date":"2023-01-26","close":253.1631},{"date":"2023-01-27","close":251.0804},{"date":"2023-01-30","close":249.6336},{"date":"2023-01-31","close":246.4174},{"date":"2023-02-01","close":245.3761},{"date":"2023-02-02","close":242.5563},{"date":"2023-02-03","close":243.4962},{"date":"2023-02-06","close":246.8967},{"date":"2023-02-07","close":246.3622},{"date":"2023-02-08","close":242.1969},{"date":"2023-02-09","close":240.2064},{"date":"2023-02-10","close":241.8282},{"date":"2023-02-13","close":245.3117},{"date":"2023-02-14","close":245.6895},{"date":"2023-02-15","close":245.6434},{"date":"2023-02-16","close":244.9707},{"date":"2023-02-17","close":248.8042},{"date":"2023-02-21","close":247.4772},{"date":"2023-02-22","close":247.5602},{"date":"2023-02-23","close":245.8461},{"date":"2023-02-24","close":242.9894},{"date":"2023-02-27","close":244.0031},{"date":"2023-02-28","close":244.6055},{"date":"2023-03-01","close":243.5026},{"date":"2023-03-02","close":247.9978},{"date":"2023-03-03","close":249.3881},{"date":"2023-03-06","close":250.8432},{"date":"2023-03-07","close":247.59},{"date":"2023-03-08","close":245.9217},{"date":"2023-03-09","close":242.4923},{"date":"2023-03-10","close":242.863},{"date":"2023-03-13","close":243.8362},{"date":"2023-03-14","close":246.45},{"date":"2023-03-15","close":246.8578},{"date":"2023-03-16","close":250.7784},{"date":"2023-03-17","close":247.6548},{"date":"2023-03-20","close":250.9359},{"date":"2023-03-21","close":250.4446},{"date":"2023-03-22","close":248.2759},{"date":"2023-03-23","close":249.8978},{"date":"2023-03-24","close":251.4827},{"date":"2023-03-27","close":253.8091},{"date":"2023-03-28","close":255.6722},{"date":"2023-03-29","close":257.1458},{"date":"2023-03-30","close":257.4702},{"date":"2023-03-31","close":259.1571},{"date":"2023-04-03","close":261.502},{"date":"2023-04-04","close":261.6318},{"date":"2023-04-05","close":261.3908},{"date":"2023-04-06","close":262.1972},{"date":"2023-04-10","close":263.0221},{"date":"2023-04-11","close":263.6709},{"date":"2023-04-12","close":264.4309},{"date":"2023-04-13","close":267.9251},{"date":"2023-04-14","close":267.8417},{"date":"2023-04-17","close":268.1475},{"date":"2023-04-18","close":269.6305},{"date":"2023-04-19","close":269.9642},{"date":"2023-04-20","close":269.7139},{"date":"2023-04-21","close":270.6964},{"date":"2023-04-24","close":271.7531},{"date":"2023-04-25","close":270.1867},{"date":"2023-04-26","close":268.5647},{"date":"2023-04-27","close":273.1618},{"date":"2023-04-28","close":274.1165},{"date":"2023-05-01","close":275.8127},{"date":"2023-05-02","close":276.2668},{"date":"2023-05-03","close":273.6253},{"date":"2023-05-04","close":273.5696},{"date":"2023-05-05","close":274.9043},{"date":"2023-05-08","close":274.9877},{"date":"2023-05-09","close":274.96},{"date":"2023-05-10","close":274.8765},{"date":"2023-05-11","close":273.2267},{"date":"2023-05-12","close":274.478},{"date":"2023-05-15","close":274.2555},{"date":"2023-05-16","close":272.6336},{"date":"2023-05-17","close":271.994},{"date":"2023-05-18","close":272.5408},{"date":"2023-05-19","close":273.9311},{"date":"2023-05-22","close":268.1846},{"date":"2023-05-23","close":265.4226},{"date":"2023-05-24","close":265.0055},{"date":"2023-05-25","close":264.6348},{"date":"2023-05-26","close":265.1168},{"date":"2023-05-30","close":264.0787},{"date":"2023-05-31","close":264.2548},{"date":"2023-06-01","close":266.8129},{"date":"2023-06-02","close":270.13},{"date":"2023-06-05","close":268.751},{"date":"2023-06-06","close":265.1264},{"date":"2023-06-07","close":262.6665},{"date":"2023-06-08","close":266.2818},{"date":"2023-06-09","close":267.2228},{"date":"2023-06-12","close":268.8814},{"date":"2023-06-13","close":268.8628},{"date":"2023-06-14","close":268.7603},{"date":"2023-06-15","close":272.6458},{"date":"2023-06-16","close":273.6615},{"date":"2023-06-20","close":273.0465},{"date":"2023-06-21","close":274.4255},{"date":"2023-06-22","close":273.2887},{"date":"2023-06-23","close":270.13},{"date":"2023-06-26","close":269.3659},{"date":"2023-06-27","close":271.4252},{"date":"2023-06-28","close":271.8351},{"date":"2023-06-29","close":274.3788},{"date":"2023-06-30","close":278.0501},{"date":"2023-07-03","close":274.7236},{"date":"2023-07-05","close":276.643},{"date":"2023-07-06","close":274.7981},{"date":"2023-07-07","close":272.1706},{"date":"2023-07-10","close":274.3975},{"date":"2023-07-11","close":274.6305},{"date":"2023-07-12","close":275.4411},{"date":"2023-07-13","close":275.0777},{"date":"2023-07-14","close":274.8168},{"date":"2023-07-17","close":274.5746},{"date":"2023-07-18","close":273.7732},{"date":"2023-07-19","close":274.062},{"date":"2023-07-20","close":276.8574},{"date":"2023-07-21","close":275.4411},{"date":"2023-07-24","close":275.1616},{"date":"2023-07-25","close":272.4128},{"date":"2023-07-26","close":271.8445},{"date":"2023-07-27","close":275.0497},{"date":"2023-07-28","close":273.9688},{"date":"2023-07-31","close":273.1955},{"date":"2023-08-01","close":271.2109},{"date":"2023-08-02","close":269.8597},{"date":"2023-08-03","close":271.1642},{"date":"2023-08-04","close":267.4371},{"date":"2023-08-07","close":271.5183},{"date":"2023-08-08","close":269.8225},{"date":"2023-08-09","close":268.5646},{"date":"2023-08-10","close":267.9776},{"date":"2023-08-11","close":268.928},{"date":"2023-08-14","close":269.105},{"date":"2023-08-15","close":268.6298},{"date":"2023-08-16","close":265.9277},{"date":"2023-08-17","close":262.6292},{"date":"2023-08-18","close":262.5174},{"date":"2023-08-21","close":260.9334},{"date":"2023-08-22","close":261.185},{"date":"2023-08-23","close":262.6385},{"date":"2023-08-24","close":263.0858},{"date":"2023-08-25","close":265.1636},{"date":"2023-08-28","close":264.3251},{"date":"2023-08-29","close":264.2412},{"date":"2023-08-30","close":264.8469},{"date":"2023-08-31","close":263.3761},{"date":"2023-09-01","close":263.1794},{"date":"2023-09-05","close":261.5119},{"date":"2023-09-06","close":258.0271},{"date":"2023-09-07","close":260.7343},{"date":"2023-09-08","close":261.5681},{"date":"2023-09-11","close":262.074},{"date":"2023-09-12","close":262.9639},{"date":"2023-09-13","close":263.9569},{"date":"2023-09-14","close":266.7579},{"date":"2023-09-15","close":260.6407},{"date":"2023-09-18","close":260.163},{"date":"2023-09-19","close":260.5471},{"date":"2023-09-20","close":259.6758},{"date":"2023-09-21","close":254.0739},{"date":"2023-09-22","close":255.0106},{"date":"2023-09-25","close":252.7249},{"date":"2023-09-26","close":250.7951},{"date":"2023-09-27","close":246.9731},{"date":"2023-09-28","close":248.7998},{"date":"2023-09-29","close":246.7857},{"date":"2023-10-02","close":241.4554},{"date":"2023-10-03","close":238.4015},{"date":"2023-10-04","close":239.638},{"date":"2023-10-05","close":236.2844},{"date":"2023-10-06","close":232.5279},{"date":"2023-10-09","close":234.1204},{"date":"2023-10-10","close":235.6193},{"date":"2023-10-11","close":235.0572},{"date":"2023-10-12","close":230.6263},{"date":"2023-10-13","close":232.6122},{"date":"2023-10-16","close":234.1392},{"date":"2023-10-17","close":235.2633},{"date":"2023-10-18","close":239.8441},{"date":"2023-10-19","close":242.0456},{"date":"2023-10-20","close":241.7926},{"date":"2023-10-23","close":238.6451},{"date":"2023-10-24","close":241.0057},{"date":"2023-10-25","close":241.7177},{"date":"2023-10-26","close":239.6568},{"date":"2023-10-27","close":239.5912},{"date":"2023-10-30","close":243.7037},{"date":"2023-10-31","close":245.596},{"date":"2023-11-01","close":245.4086},{"date":"2023-11-02","close":249.9801},{"date":"2023-11-03","close":250.9356},{"date":"2023-11-06","close":251.9099},{"date":"2023-11-07","close":251.6851},{"date":"2023-11-08","close":250.5796},{"date":"2023-11-09","close":250.0364},{"date":"2023-11-10","close":250.8607},{"date":"2023-11-13","close":252.1816},{"date":"2023-11-14","close":254.3268},{"date":"2023-11-15","close":253.2964},{"date":"2023-11-16","close":258.6641},{"date":"2023-11-17","close":258.3175},{"date":"2023-11-20","close":261.3901},{"date":"2023-11-21","close":262.7391},{"date":"2023-11-22","close":264.1068},{"date":"2023-11-24","close":264.6782},{"date":"2023-11-27","close":264.0224},{"date":"2023-11-28","close":264.2567},{"date":"2023-11-29","close":262.6548},{"date":"2023-11-30","close":265.6044},{"date":"2023-12-01","close":269.4871},{"date":"2023-12-04","close":269.6473},{"date":"2023-12-05","close":270.0337},{"date":"2023-12-06","close":270.3353},{"date":"2023-12-07","close":270.2693},{"date":"2023-12-08","close":269.0819},{"date":"2023-12-11","close":272.4934},{"date":"2023-12-12","close":274.6326},{"date":"2023-12-13","close":278.8828},{"date":"2023-12-14","close":273.3133},{"date":"2023-12-15","close":270.7217},{"date":"2023-12-18","close":273.5112},{"date":"2023-12-19","close":273.9823},{"date":"2023-12-20","close":272.3426},{"date":"2023-12-21","close":274.6043},{"date":"2023-12-22","close":274.8965},{"date":"2023-12-26","close":275.9897},{"date":"2023-12-27","close":277.5823},{"date":"2023-12-28","close":278.798},{"date":"2023-12-29","close":279.4294},{"date":"2024-01-02","close":279.9288},{"date":"2024-01-03","close":277.4315},{"date":"2024-01-04","close":274.9342},{"date":"2024-01-05","close":272.3426},{"date":"2024-01-08","close":275.085},{"date":"2024-01-09","close":274.1143},{"date":"2024-01-10","close":277.1488},{"date":"2024-01-11","close":277.2054},{"date":"2024-01-12","close":276.5645},{"date":"2024-01-16","close":274.3216},{"date":"2024-01-17","close":274.3876},{"date":"2024-01-18","close":277.4032},{"date":"2024-01-19","close":283.2178},{"date":"2024-01-22","close":281.2199},{"date":"2024-01-23","close":282.7654},{"date":"2024-01-24","close":283.133},{"date":"2024-01-25","close":280.0891},{"date":"2024-01-26","close":275.4242},{"date":"2024-01-29","close":275.4714},{"date":"2024-01-30","close":277.6766},{"date":"2024-01-31","close":275.8577},{"date":"2024-02-01","close":280.9089},{"date":"2024-02-02","close":279.9383},{"date":"2024-02-05","close":269.4966},{"date":"2024-02-06","close":268.2526},{"date":"2024-02-07","close":270.7783},{"date":"2024-02-08","close":275.1132},{"date":"2024-02-09","close":272.795},{"date":"2024-02-12","close":272.7666},{"date":"2024-02-13","close":270.5709},{"date":"2024-02-14","close":271.5699},{"date":"2024-02-15","close":275.0473},{"date":"2024-02-16","close":275.198},{"date":"2024-02-20","close":275.7917},{"date":"2024-02-21","close":276.9792},{"date":"2024-02-22","close":278.8734},{"date":"2024-02-23","close":280.598},{"date":"2024-02-26","close":280.0042},{"date":"2024-02-27","close":276.8379},{"date":"2024-02-28","close":278.1854},{"date":"2024-02-29","close":277.0102},{"date":"2024-03-01","close":275.5412},{"date":"2024-03-04","close":275.7402},{"date":"2024-03-05","close":277.2566},{"date":"2024-03-06","close":277.6263},{"date":"2024-03-07","close":275.9013},{"date":"2024-03-08","close":277.2661},{"date":"2024-03-11","close":279.4175},{"date":"2024-03-12","close":278.9341},{"date":"2024-03-13","close":268.0823},{"date":"2024-03-14","close":267.0114},{"date":"2024-03-15","close":264.5568},{"date":"2024-03-18","close":264.026},{"date":"2024-03-19","close":268.0919},{"date":"2024-03-20","close":269.5893},{"date":"2024-03-21","close":268.7173},{"date":"2024-03-22","close":267.8643},{"date":"2024-03-25","close":264.0638},{"date":"2024-03-26","close":264.0638},{"date":"2024-03-27","close":267.2863},{"date":"2024-03-28","close":267.2199},{"date":"2024-04-01","close":265.5803},{"date":"2024-04-02","close":263.2298},{"date":"2024-04-03","close":261.1448},{"date":"2024-04-04","close":255.9795},{"date":"2024-04-05","close":252.7571},{"date":"2024-04-08","close":253.5817},{"date":"2024-04-09","close":255.3635},{"date":"2024-04-10","close":254.6337},{"date":"2024-04-11","close":254.5863},{"date":"2024-04-12","close":253.4206},{"date":"2024-04-15","close":252.3212},{"date":"2024-04-16","close":251.5629},{"date":"2024-04-17","close":255.8468},{"date":"2024-04-18","close":256.823},{"date":"2024-04-19","close":257.7802},{"date":"2024-04-22","close":261.1826},{"date":"2024-04-23","close":262.4148},{"date":"2024-04-24","close":262.2915},{"date":"2024-04-25","close":261.2016},{"date":"2024-04-26","close":258.8228},{"date":"2024-04-29","close":259.2587},{"date":"2024-04-30","close":258.7754},{"date":"2024-05-01","close":260.0928},{"date":"2024-05-02","close":259.0028},{"date":"2024-05-03","close":256.1975},{"date":"2024-05-06","close":255.2308},{"date":"2024-05-07","close":253.5248},{"date":"2024-05-08","close":254.4631},{"date":"2024-05-09","close":253.9513},{"date":"2024-05-10","close":260.633},{"date":"2024-05-13","close":257.1453},{"date":"2024-05-14","close":256.5197},{"date":"2024-05-15","close":259.562},{"date":"2024-05-16","close":259.2208},{"date":"2024-05-17","close":258.1499},{"date":"2024-05-20","close":253.8755},{"date":"2024-05-21","close":251.98},{"date":"2024-05-22","close":251.8852},{"date":"2024-05-23","close":244.4548},{"date":"2024-05-24","close":244.6254},{"date":"2024-05-28","close":240.2942},{"date":"2024-05-29","close":236.342},{"date":"2024-05-30","close":238.9009},{"date":"2024-05-31","close":245.3646},{"date":"2024-06-03","close":247.778},{"date":"2024-06-04","close":250.6112},{"date":"2024-06-05","close":248.0069},{"date":"2024-06-06","close":248.7033},{"date":"2024-06-07","close":244.4012},{"date":"2024-06-10","close":242.1118},{"date":"2024-06-11","close":242.5601},{"date":"2024-06-12","close":242.7509},{"date":"2024-06-13","close":242.0069},{"date":"2024-06-14","close":241.8924},{"date":"2024-06-17","close":241.8256},{"date":"2024-06-18","close":239.231},{"date":"2024-06-20","close":242.1023},{"date":"2024-06-21","close":247.4346},{"date":"2024-06-24","close":248.379},{"date":"2024-06-25","close":245.5173},{"date":"2024-06-26","close":245.9465},{"date":"2024-06-27","close":246.2708},{"date":"2024-06-28","close":243.0943},{"date":"2024-07-01","close":238.4679},{"date":"2024-07-02","close":236.3693},{"date":"2024-07-03","close":238.4774},{"date":"2024-07-05","close":239.5172},{"date":"2024-07-08","close":236.4265},{"date":"2024-07-09","close":234.4901},{"date":"2024-07-10","close":238.9448},{"date":"2024-07-11","close":243.0562},{"date":"2024-07-12","close":242.1976},{"date":"2024-07-15","close":239.9369},{"date":"2024-07-16","close":245.4123},{"date":"2024-07-17","close":248.9704},{"date":"2024-07-18","close":247.5586},{"date":"2024-07-19","close":245.4219},{"date":"2024-07-22","close":247.5777},{"date":"2024-07-23","close":242.3407},{"date":"2024-07-24","close":241.6921},{"date":"2024-07-25","close":239.8701},{"date":"2024-07-26","close":240.3852},{"date":"2024-07-29","close":249.3711},{"date":"2024-07-30","close":254.1597},{"date":"2024-07-31","close":253.1676},{"date":"2024-08-01","close":256.3632},{"date":"2024-08-02","close":263.9373},{"date":"2024-08-05","close":256.0771},{"date":"2024-08-06","close":257.6128},{"date":"2024-08-07","close":256.9547},{"date":"2024-08-08","close":258.6907},{"date":"2024-08-09","close":255.5619},{"date":"2024-08-12","close":257.0405},{"date":"2024-08-13","close":257.8513},{"date":"2024-08-14","close":258.6526},{"date":"2024-08-15","close":262.2011},{"date":"2024-08-16","close":265.6543},{"date":"2024-08-19","close":274.2967},{"date":"2024-08-20","close":272.4652},{"date":"2024-08-21","close":276.3572},{"date":"2024-08-22","close":275.8801},{"date":"2024-08-23","close":276.1759},{"date":"2024-08-26","close":275.3746},{"date":"2024-08-27","close":276.2904},{"date":"2024-08-28","close":273.8198},{"date":"2024-08-29","close":274.5924},{"date":"2024-08-30","close":275.3556},{"date":"2024-09-03","close":273.9451},{"date":"2024-09-04","close":276.3533},{"date":"2024-09-05","close":276.2958},{"date":"2024-09-06","close":277.7734},{"date":"2024-09-09","close":279.4812},{"date":"2024-09-10","close":279.462},{"date":"2024-09-11","close":278.4642},{"date":"2024-09-12","close":280.4983},{"date":"2024-09-13","close":284.5088},{"date":"2024-09-16","close":284.6623},{"date":"2024-09-17","close":281.8415},{"date":"2024-09-18","close":280.1913},{"date":"2024-09-19","close":281.9374},{"date":"2024-09-20","close":284.7966},{"date":"2024-09-23","close":286.9362},{"date":"2024-09-24","close":288.0972},{"date":"2024-09-25","close":288.2891},{"date":"2024-09-26","close":291.3401},{"date":"2024-09-27","close":291.3785},{"date":"2024-09-30","close":292.1653},{"date":"2024-10-01","close":290.6974},{"date":"2024-10-02","close":291.4457},{"date":"2024-10-03","close":291.1483},{"date":"2024-10-04","close":291.4457},{"date":"2024-10-07","close":288.6537},{"date":"2024-10-08","close":289.6611},{"date":"2024-10-09","close":291.5129},{"date":"2024-10-10","close":291.7144},{"date":"2024-10-11","close":292.6738},{"date":"2024-10-14","close":297.2792},{"date":"2024-10-15","close":300.6373},{"date":"2024-10-16","close":300.2344},{"date":"2024-10-17","close":301.9422},{"date":"2024-10-18","close":303.7268},{"date":"2024-10-21","close":302.1245},{"date":"2024-10-22","close":301.9326},{"date":"2024-10-23","close":286.4661},{"date":"2024-10-24","close":289.354},{"date":"2024-10-25","close":280.7477},{"date":"2024-10-28","close":284.7583},{"date":"2024-10-29","close":283.0408},{"date":"2024-10-30","close":279.7018},{"date":"2024-10-31","close":280.2679},{"date":"2024-11-01","close":283.2423},{"date":"2024-11-04","close":280.978},{"date":"2024-11-05","close":285.2668},{"date":"2024-11-06","close":282.0814},{"date":"2024-11-07","close":282.7146},{"date":"2024-11-08","close":286.8499},{"date":"2024-11-11","close":289.3061},{"date":"2024-11-12","close":286.5428},{"date":"2024-11-13","close":285.2956},{"date":"2024-11-14","close":286.4565},{"date":"2024-11-15","close":280.7669},{"date":"2024-11-18","close":279.2989},{"date":"2024-11-19","close":278.9439},{"date":"2024-11-20","close":279.1166},{"date":"2024-11-21","close":276.7755},{"date":"2024-11-22","close":278.5122},{"date":"2024-11-25","close":284.1826},{"date":"2024-11-26","close":284.3169},{"date":"2024-11-27","close":283.1176},{"date":"2024-11-29","close":284.0099},{"date":"2024-12-02","close":282.2725},{"date":"2024-12-03","close":284.2609},{"date":"2024-12-04","close":284.8304},{"date":"2024-12-05","close":289.0581},{"date":"2024-12-06","close":288.5851},{"date":"2024-12-09","close":290.892},{"date":"2024-12-10","close":290.2549},{"date":"2024-12-11","close":285.8052},{"date":"2024-12-12","close":286.3168},{"date":"2024-12-13","close":286.2878},{"date":"2024-12-16","close":287.3593},{"date":"2024-12-17","close":285.7859},{"date":"2024-12-18","close":280.7667},{"date":"2024-12-19","close":280.1393},{"date":"2024-12-20","close":282.5041},{"date":"2024-12-23","close":281.1625},{"date":"2024-12-24","close":283.7686},{"date":"2024-12-26","close":284.5504},{"date":"2024-12-27","close":283.4114},{"date":"2024-12-30","close":279.5312},{"date":"2024-12-31","close":279.8112},{"date":"2025-01-02","close":282.34},{"date":"2025-01-03","close":284.5311},{"date":"2025-01-06","close":282.0215},{"date":"2025-01-07","close":279.2802},{"date":"2025-01-08","close":276.9251},{"date":"2025-01-10","close":272.4947},{"date":"2025-01-13","close":273.7688},{"date":"2025-01-14","close":271.79},{"date":"2025-01-15","close":272.485},{"date":"2025-01-16","close":270.014},{"date":"2025-01-17","close":271.1819},{"date":"2025-01-21","close":272.7842},{"date":"2025-01-22","close":271.5681},{"date":"2025-01-23","close":274.541},{"date":"2025-01-24","close":275.5351},{"date":"2025-01-27","close":282.8999},{"date":"2025-01-28","close":281.0273},{"date":"2025-01-29","close":280.0234},{"date":"2025-01-30","close":280.2262},{"date":"2025-01-31","close":278.6625},{"date":"2025-02-03","close":279.9655},{"date":"2025-02-04","close":279.6953},{"date":"2025-02-05","close":278.788},{"date":"2025-02-06","close":284.1257},{"date":"2025-02-07","close":284.0678},{"date":"2025-02-10","close":297.6969},{"date":"2025-02-11","close":299.4246},{"date":"2025-02-12","close":296.9054},{"date":"2025-02-13","close":299.2412},{"date":"2025-02-14","close":297.8223},{"date":"2025-02-18","close":294.2317},{"date":"2025-02-19","close":291.4422},{"date":"2025-02-20","close":292.5135},{"date":"2025-02-21","close":294.2124},{"date":"2025-02-24","close":296.8764},{"date":"2025-02-25","close":299.9169},{"date":"2025-02-26","close":293.6912},{"date":"2025-02-27","close":299.1737},{"date":"2025-02-28","close":297.61},{"date":"2025-03-03","close":295.4063},{"date":"2025-03-04","close":296.843},{"date":"2025-03-05","close":298.4741},{"date":"2025-03-06","close":301.3088},{"date":"2025-03-07","close":311.9099},{"date":"2025-03-10","close":307.9879},{"date":"2025-03-11","close":297.8041},{"date":"2025-03-12","close":290.6591},{"date":"2025-03-13","close":288.8145},{"date":"2025-03-14","close":291.0765},{"date":"2025-03-17","close":295.0956},{"date":"2025-03-18","close":294.7364},{"date":"2025-03-19","close":297.9595},{"date":"2025-03-20","close":298.0371},{"date":"2025-03-21","close":296.5227},{"date":"2025-03-24","close":296.746},{"date":"2025-03-25","close":297.9595},{"date":"2025-03-26","close":304.425},{"date":"2025-03-27","close":303.561},{"date":"2025-03-28","close":298.1245},{"date":"2025-03-31","close":303.2503},{"date":"2025-04-01","close":304.4736},{"date":"2025-04-02","close":302.4834},{"date":"2025-04-03","close":308.9781},{"date":"2025-04-04","close":291.3483},{"date":"2025-04-07","close":291.1348},{"date":"2025-04-08","close":291.0765},{"date":"2025-04-09","close":295.0859},{"date":"2025-04-10","close":297.8236},{"date":"2025-04-11","close":300.8525},{"date":"2025-04-14","close":306.8423},{"date":"2025-04-15","close":303.3572},{"date":"2025-04-16","close":300.0759},{"date":"2025-04-17","close":302.2116},{"date":"2025-04-21","close":299.707},{"date":"2025-04-22","close":309.7645},{"date":"2025-04-23","close":309.182},{"date":"2025-04-24","close":306.988},{"date":"2025-04-25","close":307.4928},{"date":"2025-04-28","close":307.5608},{"date":"2025-04-29","close":305.3182},{"date":"2025-04-30","close":310.3178},{"date":"2025-05-01","close":304.4833},{"date":"2025-05-02","close":302.8523},{"date":"2025-05-05","close":306.5026},{"date":"2025-05-06","close":307.5414},{"date":"2025-05-07","close":308.8422},{"date":"2025-05-08","close":304.3376},{"date":"2025-05-09","close":304.5221},{"date":"2025-05-12","close":302.8135},{"date":"2025-05-13","close":299.6778},{"date":"2025-05-14","close":298.5225},{"date":"2025-05-15","close":305.2988},{"date":"2025-05-16","close":309.3082},{"date":"2025-05-19","close":311.8517},{"date":"2025-05-20","close":310.4634},{"date":"2025-05-21","close":307.2015},{"date":"2025-05-22","close":305.1337},{"date":"2025-05-23","close":305.3862},{"date":"2025-05-27","close":305.7551},{"date":"2025-05-28","close":303.7067},{"date":"2025-05-29","close":302.7552},{"date":"2025-05-30","close":304.6872},{"date":"2025-06-02","close":305.2729},{"date":"2025-06-03","close":304.9898},{"date":"2025-06-04","close":304.1892},{"date":"2025-06-05","close":301.6606},{"date":"2025-06-06","close":300.0789},{"date":"2025-06-09","close":297.5601},{"date":"2025-06-10","close":293.3131},{"date":"2025-06-11","close":294.5726},{"date":"2025-06-12","close":295.9785},{"date":"2025-06-13","close":294.7581},{"date":"2025-06-16","close":289.2712},{"date":"2025-06-17","close":285.3855},{"date":"2025-06-18","close":282.769},{"date":"2025-06-20","close":280.6504},{"date":"2025-06-23","close":282.6616},{"date":"2025-06-24","close":284.5654},{"date":"2025-06-25","close":278.7856},{"date":"2025-06-26","close":278.8637},{"date":"2025-06-27","close":284.6435},{"date":"2025-06-30","close":285.2488},{"date":"2025-07-01","close":290.4428},{"date":"2025-07-02","close":287.6505},{"date":"2025-07-03","close":287.1136},{"date":"2025-07-07","close":286.5766},{"date":"2025-07-08","close":284.7607},{"date":"2025-07-09","close":286.0787},{"date":"2025-07-10","close":291.3215},{"date":"2025-07-11","close":292.8055},{"date":"2025-07-14","close":294.7288},{"date":"2025-07-15","close":292.5223},{"date":"2025-07-16","close":291.8194},{"date":"2025-07-17","close":293.2545},{"date":"2025-07-18","close":290.0327},{"date":"2025-07-21","close":288.7342},{"date":"2025-07-22","close":292.083},{"date":"2025-07-23","close":291.0578},{"date":"2025-07-24","close":287.5041},{"date":"2025-07-25","close":291.3996},{"date":"2025-07-28","close":292.1318},{"date":"2025-07-29","close":295.4954},{"date":"2025-07-30","close":296.4131},{"date":"2025-07-31","close":292.957},{"date":"2025-08-01","close":295.7101},{"date":"2025-08-04","close":297.0184},{"date":"2025-08-05","close":291.6878},{"date":"2025-08-06","close":300.3671},{"date":"2025-08-07","close":300.6111},{"date":"2025-08-08","close":298.2095},{"date":"2025-08-11","close":297.1453},{"date":"2025-08-12","close":294.4898},{"date":"2025-08-13","close":297.8385},{"date":"2025-08-14","close":301.6265},{"date":"2025-08-15","close":301.607},{"date":"2025-08-18","close":301.3824},{"date":"2025-08-19","close":303.5596},{"date":"2025-08-20","close":305.6586},{"date":"2025-08-21","close":305.7953},{"date":"2025-08-22","close":306.6251},{"date":"2025-08-25","close":306.0101},{"date":"2025-08-26","close":305.5219},{"date":"2025-08-27","close":304.0477},{"date":"2025-08-28","close":304.819},{"date":"2025-08-29","close":306.1077},{"date":"2025-09-02","close":310.0031},{"date":"2025-09-03","close":310.6216},{"date":"2025-09-04","close":311.2107},{"date":"2025-09-05","close":308.6483},{"date":"2025-09-08","close":307.0971},{"date":"2025-09-09","close":306.8222},{"date":"2025-09-10","close":300.3621},{"date":"2025-09-11","close":302.8067},{"date":"2025-09-12","close":299.832},{"date":"2025-09-15","close":296.5627},{"date":"2025-09-16","close":297.7605},{"date":"2025-09-17","close":299.4098},{"date":"2025-09-18","close":295.6497},{"date":"2025-09-19","close":296.867},{"date":"2025-09-22","close":297.4659},{"date":"2025-09-23","close":297.6623},{"date":"2025-09-24","close":298.7815},{"date":"2025-09-25","close":296.7885},{"date":"2025-09-26","close":299.6749},{"date":"2025-09-29","close":297.4659},{"date":"2025-09-30","close":298.3495},{"date":"2025-10-01","close":295.041},{"date":"2025-10-02","close":294.4126},{"date":"2025-10-03","close":295.4926},{"date":"2025-10-06","close":290.6426},{"date":"2025-10-07","close":290.9175},{"date":"2025-10-08","close":289.0325},{"date":"2025-10-09","close":288.4533},{"date":"2025-10-10","close":291.595},{"date":"2025-10-13","close":294.6384},{"date":"2025-10-14","close":299.0073},{"date":"2025-10-15","close":299.6847},{"date":"2025-10-16","close":299.7633},{"date":"2025-10-17","close":302.4729},{"date":"2025-10-20","close":302.1588},{"date":"2025-10-21","close":301.8741},{"date":"2025-10-22","close":304.4561},{"date":"2025-10-23","close":301.3734},{"date":"2025-10-24","close":300.2149},{"date":"2025-10-27","close":304.3481},{"date":"2025-10-28","close":300.8138},{"date":"2025-10-29","close":296.8376},{"date":"2025-10-30","close":296.9161},{"date":"2025-10-31","close":292.9891},{"date":"2025-11-03","close":290.9666},{"date":"2025-11-04","close":293.7548},{"date":"2025-11-05","close":300.0971},{"date":"2025-11-06","close":292.9694},{"date":"2025-11-07","close":294.1966},{"date":"2025-11-10","close":293.6468},{"date":"2025-11-11","close":301.2359},{"date":"2025-11-12","close":301.3439},{"date":"2025-11-13","close":301.9722},{"date":"2025-11-14","close":301.4323},{"date":"2025-11-17","close":299.3411},{"date":"2025-11-18","close":299.0368},{"date":"2025-11-19","close":297.2205},{"date":"2025-11-20","close":298.6146},{"date":"2025-11-21","close":303.71},{"date":"2025-11-24","close":299.3411},{"date":"2025-11-25","close":304.7899},{"date":"2025-11-26","close":306.7044},{"date":"2025-11-28","close":306.1349},{"date":"2025-12-01","close":299.8614},{"date":"2025-12-02","close":297.0463},{"date":"2025-12-03","close":303.9509},{"date":"2025-12-04","close":304.7707},{"date":"2025-12-05","close":307.4279},{"date":"2025-12-08","close":306.0055},{"date":"2025-12-09","close":306.9932},{"date":"2025-12-10","close":306.7364},{"date":"2025-12-11","close":305.9264},{"date":"2025-12-12","close":312.8508},{"date":"2025-12-15","close":314.8362},{"date":"2025-12-16","close":310.6579},{"date":"2025-12-17","close":314.7967},{"date":"2025-12-18","close":315.745},{"date":"2025-12-19","close":311.9815},{"date":"2025-12-22","close":312.3569},{"date":"2025-12-23","close":307.0426},{"date":"2025-12-24","close":309.5022},{"date":"2025-12-26","close":306.8846},{"date":"2025-12-29","close":304.7608},{"date":"2025-12-30","close":304.267},{"date":"2025-12-31","close":301.8963},{"date":"2026-01-02","close":299.5552},{"date":"2026-01-05","close":296.1968},{"date":"2026-01-06","close":299.0712},{"date":"2026-01-07","close":300.4442},{"date":"2026-01-08","close":305.1066},{"date":"2026-01-09","close":303.5656},{"date":"2026-01-12","close":303.0026},{"date":"2026-01-13","close":305.6597},{"date":"2026-01-14","close":304.3657},{"date":"2026-01-15","close":304.8497},{"date":"2026-01-16","close":303.6743},{"date":"2026-01-20","close":299.1404},{"date":"2026-01-21","close":301.9555},{"date":"2026-01-22","close":302.2914},{"date":"2026-01-23","close":305.472},{"date":"2026-01-26","close":309.1268},{"date":"2026-01-27","close":310.2924},{"date":"2026-01-28","close":308.9787},{"date":"2026-01-29","close":311.6556},{"date":"2026-01-30","close":311.1518},{"date":"2026-02-02","close":314.6387},{"date":"2026-02-03","close":315.5771},{"date":"2026-02-04","close":319.7356},{"date":"2026-02-05","close":319.5282},{"date":"2026-02-06","close":323.1633},{"date":"2026-02-09","close":321.6223},{"date":"2026-02-10","close":321.9878},{"date":"2026-02-11","close":319.2615},{"date":"2026-02-12","close":328.0231},{"date":"2026-02-13","close":323.5781},{"date":"2026-02-17","close":323.6176},{"date":"2026-02-18","close":323.8843},{"date":"2026-02-19","close":323.1139},{"date":"2026-02-20","close":325.208},{"date":"2026-02-23","close":330.4729},{"date":"2026-02-24","close":328.9813},{"date":"2026-02-25","close":328.9418},{"date":"2026-02-26","close":330.4432},{"date":"2026-02-27","close":336.8934},{"date":"2026-03-02","close":330.7297},{"date":"2026-03-03","close":329.9493},{"date":"2026-03-04","close":329.5222},{"date":"2026-03-05","close":325.2609},{"date":"2026-03-06","close":325.8668},{"date":"2026-03-09","close":328.5885},{"date":"2026-03-10","close":325.7476},{"date":"2026-03-11","close":323.0359},{"date":"2026-03-12","close":321.7445},{"date":"2026-03-13","close":324.2775},{"date":"2026-03-16","close":324.4662},{"date":"2026-03-17","close":324.1186},{"date":"2026-03-18","close":313.6192},{"date":"2026-03-19","close":307.5103},{"date":"2026-03-20","close":306.7852},{"date":"2026-03-23","close":306.4078},{"date":"2026-03-24","close":305.782},{"date":"2026-03-25","close":309.6162},{"date":"2026-03-26","close":306.8647},{"date":"2026-03-27","close":303.8549},{"date":"2026-03-30","close":306.4674},{"date":"2026-03-31","close":308.7123},{"date":"2026-04-01","close":305.2357},{"date":"2026-04-02","close":305.0867},{"date":"2026-04-06","close":307.6891},{"date":"2026-04-07","close":302.812},{"date":"2026-04-08","close":304.9575},{"date":"2026-04-09","close":307.4805},{"date":"2026-04-10","close":303.6364},{"date":"2026-04-13","close":302.4742},{"date":"2026-04-14","close":301.1929},{"date":"2026-04-15","close":304.2125},{"date":"2026-04-16","close":304.9079},{"date":"2026-04-17","close":309.2784},{"date":"2026-04-20","close":304.888},{"date":"2026-04-21","close":299.8221},{"date":"2026-04-22","close":298.0639},{"date":"2026-04-23","close":300.5075},{"date":"2026-04-24","close":297.3587},{"date":"2026-04-27","close":288.2698},{"date":"2026-04-28","close":290.4353},{"date":"2026-04-29","close":288.1407},{"date":"2026-04-30","close":291.6272},{"date":"2026-05-01","close":284.7237},{"date":"2026-05-04","close":282.2007},{"date":"2026-05-05","close":283.2635},{"date":"2026-05-06","close":282.2007},{"date":"2026-05-07","close":281.8034},{"date":"2026-05-08","close":273.9065},{"date":"2026-05-11","close":272.7642},{"date":"2026-05-12","close":273.0026},{"date":"2026-05-13","close":273.8568},{"date":"2026-05-14","close":273.1317},{"date":"2026-05-15","close":274.5422},{"date":"2026-05-18","close":280.5816},{"date":"2026-05-19","close":278.9228},{"date":"2026-05-20","close":278.3963},{"date":"2026-05-21","close":282.2802},{"date":"2026-05-22","close":280.3829},{"date":"2026-05-26","close":277.393},{"date":"2026-05-27","close":279.0419},{"date":"2026-05-28","close":276.1117},{"date":"2026-05-29","close":277.3334},{"date":"2026-06-01","close":274.2641},{"date":"2026-06-02","close":276.36},{"date":"2026-06-03","close":273.29},{"date":"2026-06-04","close":272.72},{"date":"2026-06-05","close":279.84},{"date":"2026-06-08","close":277.78},{"date":"2026-06-09","close":282.25},{"date":"2026-06-10","close":282.52},{"date":"2026-06-11","close":284.77},{"date":"2026-06-12","close":284.81},{"date":"2026-06-15","close":286.12},{"date":"2026-06-16","close":287.93},{"date":"2026-06-17","close":283.82},{"date":"2026-06-18","close":278.61},{"date":"2026-06-22","close":270.1},{"date":"2026-06-23","close":271.66},{"date":"2026-06-24","close":273.88},{"date":"2026-06-25","close":264.54},{"date":"2026-06-26","close":269.76},{"date":"2026-06-29","close":267.18},{"date":"2026-06-30","close":270.31},{"date":"2026-07-01","close":269.43},{"date":"2026-07-02","close":280.63},{"date":"2026-07-06","close":279.5},{"date":"2026-07-07","close":282.21},{"date":"2026-07-08","close":278.25},{"date":"2026-07-09","close":276.49},{"date":"2026-07-10","close":274.6},{"date":"2026-07-13","close":272.61},{"date":"2026-07-14","close":268.94},{"date":"2026-07-15","close":264.95},{"date":"2026-07-16","close":273.46},{"date":"2026-07-17","close":267.71},{"date":"2026-07-20","close":267.64},{"date":"2026-07-21","close":263.91},{"date":"2026-07-22","close":263.57},{"date":"2026-07-23","close":262.8},{"date":"2026-07-24","close":264.76},{"date":"2026-07-27","close":270.67},{"date":"2026-07-28","close":273.02},{"date":"2026-07-29","close":271.52},{"date":"2026-07-30","close":268.44},{"date":"2026-07-31","close":270.64},{"date":"2026-08-03","close":265.23},{"date":"2026-08-04","close":268.34},{"date":"2026-08-05","close":274.0},{"date":"2026-08-06","close":276.26},{"date":"2026-08-07","close":274.48},{"date":"2026-08-10","close":273.72},{"date":"2026-08-11","close":274.15},{"date":"2026-08-12","close":275.7},{"date":"2026-08-13","close":272.25},{"date":"2026-08-14","close":272.83},{"date":"2026-08-17","close":265.53},{"date":"2026-08-18","close":266.99},{"date":"2026-08-19","close":267.45},{"date":"2026-08-20","close":269.13},{"date":"2026-08-21","close":270.95},{"date":"2026-08-24","close":272.54},{"date":"2026-08-25","close":268.1},{"date":"2026-08-26","close":266.93},{"date":"2026-08-27","close":260.06},{"date":"2026-08-28","close":265.0},{"date":"2026-08-31","close":263.54},{"date":"2026-09-01","close":261.11},{"date":"2026-09-02","close":260.95},{"date":"2026-09-03","close":259.63},{"date":"2026-09-04","close":255.69},{"date":"2026-09-08","close":255.81},{"date":"2026-09-09","close":253.48},{"date":"2026-09-10","close":253.05},{"date":"2026-09-11","close":252.53},{"date":"2026-09-14","close":257.49},{"date":"2026-09-15","close":252.78},{"date":"2026-09-16","close":248.56},{"date":"2026-09-17","close":248.48},{"date":"2026-09-18","close":248.24},{"date":"2026-09-21","close":247.88},{"date":"2026-09-22","close":250.35},{"date":"2026-09-23","close":238.32},{"date":"2026-09-24","close":237.02},{"date":"2026-09-25","close":236.5},{"date":"2026-09-28","close":233.6},{"date":"2026-09-29","close":233.98},{"date":"2026-09-30","close":230.94},{"date":"2026-10-01","close":231.83},{"date":"2026-10-02","close":231.89},{"date":"2026-10-05","close":233.04},{"date":"2026-10-06","close":232.45},{"date":"2026-10-07","close":230.88},{"date":"2026-10-08","close":236.9},{"date":"2026-10-09","close":235.23},{"date":"2026-10-12","close":235.65},{"date":"2026-10-13","close":235.81},{"date":"2026-10-14","close":238.31},{"date":"2026-10-15","close":242.5},{"date":"2026-10-16","close":242.97},{"date":"2026-10-19","close":242.67},{"date":"2026-10-20","close":246.52},{"date":"2026-10-21","close":246.25},{"date":"2026-10-22","close":252.555}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":252.63,"low_30d":229.2,"support":232.12,"high_30d":258.45,"change_1d":2.6,"change_7d":3.9,"change_30d":0.0,"resistance":255.52,"position_in_range":80.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":20.7,"quarter":"2024-Q2"},{"pbr":null,"per":24.89,"quarter":"2024-Q3"},{"pbr":null,"per":23.87,"quarter":"2024-Q4"},{"pbr":null,"per":25.92,"quarter":"2025-Q1"},{"pbr":null,"per":23.93,"quarter":"2025-Q2"},{"pbr":null,"per":25.05,"quarter":"2025-Q3"},{"pbr":null,"per":24.75,"quarter":"2025-Q4"},{"pbr":null,"per":24.98,"quarter":"2026-Q1"},{"pbr":null,"per":21.54,"quarter":"2026-Q2"},{"pbr":146.07,"per":20.13,"quarter":"현재"}],"timeline":[{"close":243.0943,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":292.1653,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":279.8112,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":303.2503,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":285.2488,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":298.3495,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":301.8963,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":308.7123,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":270.31,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":23.96,"per_5y_low":20.7,"current_pbr":146.07,"current_per":20.13,"pbr_5y_high":null,"per_5y_high":25.92,"pbr_5y_median":null,"per_5y_median":24.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 85 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Restaurants"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +8.9%"},"momentum":{"grade":"C","reason":"RSI 85"},"valuation":{"grade":"C","reason":"PER 20.12x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":3.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":23.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":58.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":45.97,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":31.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":20.7,"close":243.0943,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":24.89,"close":292.1653,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":23.87,"close":279.8112,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":25.92,"close":303.2503,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":23.93,"close":285.2488,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":25.05,"close":298.3495,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":24.75,"close":301.8963,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":24.98,"close":308.7123,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":21.54,"close":270.31,"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":"20.1배"},{"label":"PBR","value":"146.1배"},{"label":"5년 PER 밴드","value":"하위 0%"}],"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":3.38,"pbr":null,"per":null,"roa":0.039419225634178906,"roe":null,"revenue":7099000000.0,"market_cap":null,"net_income":2362000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5800817016481195,"total_assets":59920000000.0,"total_equity":-1023000000.0,"profit_margin":0.3327229187209466,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3338000000.0,"operating_margin":0.47020707141850965},{"eps":2.83,"pbr":null,"per":null,"roa":0.03302963172710162,"roe":null,"revenue":6517000000.0,"market_cap":null,"net_income":1983000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5589995396654902,"total_assets":60037000000.0,"total_equity":-1286000000.0,"profit_margin":0.30428111094061683,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2884000000.0,"operating_margin":0.44253490870032225},{"eps":3.12,"pbr":null,"per":null,"roa":0.03636058136604217,"roe":null,"revenue":7009000000.0,"market_cap":null,"net_income":2164000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5752603795120559,"total_assets":59515000000.0,"total_equity":-1791000000.0,"profit_margin":0.30874589813097447,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3156000000.0,"operating_margin":0.45027821372521043},{"eps":3.22,"pbr":null,"per":null,"roa":0.03758579725448786,"roe":null,"revenue":7078000000.0,"market_cap":null,"net_income":2278000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.579966092116417,"total_assets":60608000000.0,"total_equity":-2163000000.0,"profit_margin":0.32184232834133936,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3357000000.0,"operating_margin":0.47428652161627577},{"eps":3.19,"pbr":null,"per":null,"roa":0.03783057677776845,"roe":null,"revenue":6843000000.0,"market_cap":null,"net_income":2253000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.578985824930586,"total_assets":59555000000.0,"total_equity":-2760000000.0,"profit_margin":0.3292415607189829,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3232000000.0,"operating_margin":0.47230746748502117},{"eps":2.67,"pbr":null,"per":null,"roa":0.033162314260860304,"roe":null,"revenue":5955000000.0,"market_cap":null,"net_income":1868000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5602015113350126,"total_assets":56329000000.0,"total_equity":-3454000000.0,"profit_margin":0.31368597816960536,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2648000000.0,"operating_margin":0.44466834592779175},{"eps":2.83,"pbr":null,"per":null,"roa":0.03653365227791671,"roe":null,"revenue":6388000000.0,"market_cap":null,"net_income":2016000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5759236067626801,"total_assets":55182000000.0,"total_equity":-3796000000.0,"profit_margin":0.31559173450219163,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2868000000.0,"operating_margin":0.4489668127739512},{"eps":3.23,"pbr":null,"per":null,"roa":0.040144556006551306,"roe":null,"revenue":6874000000.0,"market_cap":null,"net_income":2255000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5638638347395984,"total_assets":56172000000.0,"total_equity":-5177000000.0,"profit_margin":0.32804771603142274,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3188000000.0,"operating_margin":0.46377654931626416},{"eps":2.97,"pbr":null,"per":null,"roa":0.037582944554933925,"roe":null,"revenue":6490000000.0,"market_cap":null,"net_income":2022000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5728813559322034,"total_assets":53801000000.0,"total_equity":-4824000000.0,"profit_margin":0.3115562403697997,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2920000000.0,"operating_margin":0.44992295839753466},{"eps":2.6923137569979754,"pbr":null,"per":null,"roa":0.03604731560555379,"roe":null,"revenue":6169000000.0,"market_cap":null,"net_income":1929000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5574647430701897,"total_assets":53513000000.0,"total_equity":-4832000000.0,"profit_margin":0.3126924947317231,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2736000000.0,"operating_margin":0.44350786189009567},{"eps":2.8458412392529144,"pbr":null,"per":null,"roa":0.03631538639642368,"roe":null,"revenue":6406200000.0,"market_cap":null,"net_income":2039000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5704161593456339,"total_assets":56147000000.0,"total_equity":-4706000000.0,"profit_margin":0.31828541100808594,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2801900000.0,"operating_margin":0.4373731697418126},{"eps":3.2338470580426693,"pbr":null,"per":null,"roa":0.04448130422178835,"roe":null,"revenue":6692000000.0,"market_cap":null,"net_income":2317000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5774058577405857,"total_assets":52089300000.0,"total_equity":-4854800000.0,"profit_margin":0.34623430962343094,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3208000000.0,"operating_margin":0.4793783622235505}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11.742,"per":20.7,"date":"2024-06","close":243.09,"source":"reported"},{"eps":11.742,"per":21.56,"date":"2024-07","close":253.17,"source":"reported"},{"eps":11.742,"per":23.45,"date":"2024-08","close":275.36,"source":"reported"},{"eps":11.7382,"per":24.89,"date":"2024-09","close":292.17,"source":"reported"},{"eps":11.7382,"per":23.88,"date":"2024-10","close":280.27,"source":"reported"},{"eps":11.7382,"per":24.2,"date":"2024-11","close":284.01,"source":"reported"},{"eps":11.7223,"per":23.87,"date":"2024-12","close":279.81,"source":"reported"},{"eps":11.7223,"per":23.77,"date":"2025-01","close":278.66,"source":"reported"},{"eps":11.7223,"per":25.39,"date":"2025-02","close":297.61,"source":"reported"},{"eps":11.7,"per":25.92,"date":"2025-03","close":303.25,"source":"reported"},{"eps":11.7,"per":26.52,"date":"2025-04","close":310.32,"source":"reported"},{"eps":11.7,"per":26.04,"date":"2025-05","close":304.69,"source":"reported"},{"eps":11.92,"per":23.93,"date":"2025-06","close":285.25,"source":"reported"},{"eps":11.92,"per":24.58,"date":"2025-07","close":292.96,"source":"reported"},{"eps":11.92,"per":25.68,"date":"2025-08","close":306.11,"source":"reported"},{"eps":11.91,"per":25.05,"date":"2025-09","close":298.35,"source":"reported"},{"eps":11.91,"per":24.6,"date":"2025-10","close":292.99,"source":"reported"},{"eps":11.91,"per":25.7,"date":"2025-11","close":306.13,"source":"reported"},{"eps":12.2,"per":24.75,"date":"2025-12","close":301.9,"source":"reported"},{"eps":12.2,"per":25.5,"date":"2026-01","close":311.15,"source":"reported"},{"eps":12.2,"per":27.61,"date":"2026-02","close":336.89,"source":"reported"},{"eps":12.36,"per":24.98,"date":"2026-03","close":308.71,"source":"reported"},{"eps":12.36,"per":23.59,"date":"2026-04","close":291.63,"source":"reported"},{"eps":12.36,"per":22.44,"date":"2026-05","close":277.33,"source":"reported"},{"eps":12.55,"per":21.54,"date":"2026-06","close":270.31,"source":"reported"},{"eps":12.55,"per":21.56,"date":"2026-07","close":270.64,"source":"reported"},{"eps":12.55,"per":21.0,"date":"2026-08","close":263.54,"source":"reported"},{"eps":12.55,"per":18.4,"date":"2026-09","close":230.94,"source":"reported"},{"eps":12.55,"per":20.12,"date":"2026-10","close":252.56,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.84,"std":2.1,"count":29,"current":20.12,"lower_1sd":21.74,"upper_1sd":25.93},"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":"McDonald's Corporation","phase":"above-fold","symbol_resolved":true}