{"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":"2026-10-23T10:01:56.537902+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-9.3,"direction":"higher_better","percentile":26},{"name":"영업이익 성장률","unit":"%","value":38.9,"direction":"higher_better","percentile":90}],"summary":"매출 -9.3%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":82.7,"direction":null,"percentile":83},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":14.8,"direction":"higher_better","percentile":84}],"summary":"RSI 83","percentile":79},"valuation":{"grade":"C","metrics":[],"summary":"PER 27.76x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":1.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.04,"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":0.85,"rating":"poor","direction":"higher_better","percentile":35},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":84.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.38,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 0.9x","percentile":66}},"signals":[],"summary":"McKesson Corporation(MCK)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1185.22억. 현재가 $1,012.34, 전일 대비 -0.3%, 30일 +14.8%. PER 27.8배. 기술적 시그널: RSI 83(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.35,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.35%","value_pct":0.35},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":10.3,"direction":"higher_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.35},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":35.381334423765566,"grade":"B","trend":"상승","atr_14":21.868500000000015,"rsi_14":82.69756387403456,"sma_20":941.2639999999999,"sma_60":900.296,"comment":"상승 추세, RSI 83","analysis":"RSI(14) 82.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(35.38)가 시그널선(27.23)을 상회합니다(골든크로스). 현재가가 SMA20(941)과 SMA60(900) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 828~1055 (현재 위치 81%).","bb_lower":827.9551084865798,"bb_upper":1054.57289151342,"macd_signal":27.226486288049475},"change_pct":-0.31,"chart_data":[{"date":"2024-10-23","open":502.71,"high":505.08,"low":496.38,"close":498.12,"volume":498477,"rsi_14":69.85,"sma_20":498.83,"sma_60":530.36,"sma_120":553.94},{"date":"2024-10-24","open":497.81,"high":505.83,"low":495.42,"close":501.29,"volume":671793,"rsi_14":69.88,"sma_20":500.13,"sma_60":528.49,"sma_120":553.74},{"date":"2024-10-25","open":501.09,"high":504.9,"low":497.88,"close":503.72,"volume":563369,"rsi_14":73.82,"sma_20":501.09,"sma_60":526.46,"sma_120":553.52},{"date":"2024-10-28","open":505.21,"high":507.61,"low":501.55,"close":505.25,"volume":634632,"rsi_14":67.34,"sma_20":501.81,"sma_60":524.44,"sma_120":553.21},{"date":"2024-10-29","open":506.72,"high":506.84,"low":495.42,"close":495.55,"volume":750190,"rsi_14":46.56,"sma_20":501.85,"sma_60":522.54,"sma_120":552.84},{"date":"2024-10-30","open":493.47,"high":498.28,"low":488.81,"close":495.71,"volume":720582,"rsi_14":41.08,"sma_20":502.38,"sma_60":520.63,"sma_120":552.38},{"date":"2024-10-31","open":496.67,"high":506.08,"low":494.7,"close":496.95,"volume":1012255,"rsi_14":43.64,"sma_20":503.29,"sma_60":518.68,"sma_120":551.88},{"date":"2024-11-01","open":503.78,"high":523.08,"low":503.78,"close":522.52,"volume":1507968,"rsi_14":63.9,"sma_20":505.34,"sma_60":518.32,"sma_120":551.65},{"date":"2024-11-04","open":522.03,"high":524.38,"low":518.66,"close":522.12,"volume":1276149,"rsi_14":60.69,"sma_20":507.45,"sma_60":518.07,"sma_120":551.43},{"date":"2024-11-05","open":525.49,"high":525.65,"low":516.42,"close":521.47,"volume":842220,"rsi_14":62.97,"sma_20":508.96,"sma_60":517.64,"sma_120":551.22},{"date":"2024-11-06","open":529.13,"high":545.79,"low":526.54,"close":545.32,"volume":1696701,"rsi_14":76.31,"sma_20":511.32,"sma_60":517.6,"sma_120":551.16},{"date":"2024-11-07","open":601.88,"high":612.03,"low":569.57,"close":603.1,"volume":2465259,"rsi_14":86.45,"sma_20":516.38,"sma_60":518.51,"sma_120":551.52},{"date":"2024-11-08","open":594.51,"high":614.09,"low":588.96,"close":608.55,"volume":1270690,"rsi_14":87.53,"sma_20":521.75,"sma_60":519.64,"sma_120":551.93},{"date":"2024-11-11","open":614.66,"high":622.87,"low":607.64,"close":611.12,"volume":1237154,"rsi_14":89.61,"sma_20":527.07,"sma_60":520.77,"sma_120":552.45},{"date":"2024-11-12","open":611.26,"high":619.73,"low":608.86,"close":613.17,"volume":1012807,"rsi_14":92.13,"sma_20":532.27,"sma_60":521.93,"sma_120":552.96},{"date":"2024-11-13","open":614.22,"high":623.7,"low":612.15,"close":620.06,"volume":636018,"rsi_14":92.34,"sma_20":537.95,"sma_60":523.19,"sma_120":553.51},{"date":"2024-11-14","open":615.26,"high":618.51,"low":605.08,"close":605.73,"volume":749438,"rsi_14":83.51,"sma_20":543.02,"sma_60":524.06,"sma_120":553.92},{"date":"2024-11-15","open":605.57,"high":609.66,"low":599.9,"close":601.89,"volume":1008159,"rsi_14":81.27,"sma_20":547.88,"sma_60":524.82,"sma_120":554.4},{"date":"2024-11-18","open":602.07,"high":613.03,"low":601.89,"close":611.13,"volume":628252,"rsi_14":87.52,"sma_20":553.24,"sma_60":525.87,"sma_120":554.87},{"date":"2024-11-19","open":609.42,"high":613.46,"low":603.81,"close":611.18,"volume":593006,"rsi_14":87.51,"sma_20":558.76,"sma_60":527.01,"sma_120":555.33},{"date":"2024-11-20","open":613.27,"high":618.18,"low":609.61,"close":616.63,"volume":484842,"rsi_14":87.84,"sma_20":564.73,"sma_60":528.18,"sma_120":555.76},{"date":"2024-11-21","open":617.59,"high":625.16,"low":612.5,"close":623.71,"volume":499090,"rsi_14":86.23,"sma_20":570.89,"sma_60":529.38,"sma_120":556.22},{"date":"2024-11-22","open":625.66,"high":628.0,"low":617.55,"close":618.66,"volume":512790,"rsi_14":83.45,"sma_20":576.68,"sma_60":530.49,"sma_120":556.63},{"date":"2024-11-25","open":619.55,"high":624.42,"low":611.01,"close":612.25,"volume":1841562,"rsi_14":80.25,"sma_20":582.07,"sma_60":531.42,"sma_120":556.94},{"date":"2024-11-26","open":615.32,"high":620.99,"low":609.82,"close":620.46,"volume":551024,"rsi_14":77.95,"sma_20":588.36,"sma_60":532.27,"sma_120":557.26},{"date":"2024-11-27","open":622.01,"high":626.81,"low":620.26,"close":621.83,"volume":543196,"rsi_14":62.01,"sma_20":594.71,"sma_60":533.19,"sma_120":557.59},{"date":"2024-11-29","open":621.81,"high":626.13,"low":619.72,"close":623.94,"volume":397630,"rsi_14":60.31,"sma_20":601.11,"sma_60":535.09,"sma_120":557.9},{"date":"2024-12-02","open":621.64,"high":621.83,"low":614.62,"close":617.48,"volume":560152,"rsi_14":53.57,"sma_20":605.85,"sma_60":537.04,"sma_120":558.15},{"date":"2024-12-03","open":622.07,"high":623.98,"low":614.1,"close":614.16,"volume":619698,"rsi_14":50.18,"sma_20":610.45,"sma_60":538.85,"sma_120":558.43},{"date":"2024-12-04","open":613.67,"high":616.37,"low":605.89,"close":608.23,"volume":925461,"rsi_14":42.13,"sma_20":614.79,"sma_60":540.62,"sma_120":558.6},{"date":"2024-12-05","open":604.84,"high":606.12,"low":595.61,"close":603.79,"volume":846380,"rsi_14":48.12,"sma_20":617.7,"sma_60":542.24,"sma_120":558.75},{"date":"2024-12-06","open":603.79,"high":604.28,"low":598.46,"close":599.82,"volume":730596,"rsi_14":48.04,"sma_20":617.5,"sma_60":543.77,"sma_120":558.8},{"date":"2024-12-09","open":599.11,"high":600.24,"low":580.93,"close":588.27,"volume":970517,"rsi_14":33.67,"sma_20":616.45,"sma_60":544.99,"sma_120":558.71},{"date":"2024-12-10","open":587.03,"high":588.19,"low":578.59,"close":580.37,"volume":703932,"rsi_14":30.31,"sma_20":614.87,"sma_60":546.06,"sma_120":558.55},{"date":"2024-12-11","open":579.74,"high":579.91,"low":567.79,"close":573.15,"volume":1094025,"rsi_14":22.98,"sma_20":612.82,"sma_60":547.11,"sma_120":558.33},{"date":"2024-12-12","open":576.26,"high":581.06,"low":572.32,"close":575.73,"volume":763449,"rsi_14":18.49,"sma_20":610.55,"sma_60":548.24,"sma_120":558.09},{"date":"2024-12-13","open":576.76,"high":578.52,"low":571.82,"close":572.7,"volume":509590,"rsi_14":18.99,"sma_20":608.86,"sma_60":549.37,"sma_120":557.85},{"date":"2024-12-16","open":572.83,"high":581.91,"low":562.76,"close":566.57,"volume":1029395,"rsi_14":19.06,"sma_20":607.04,"sma_60":550.4,"sma_120":557.61},{"date":"2024-12-17","open":563.59,"high":564.69,"low":554.7,"close":559.32,"volume":1050255,"rsi_14":8.2,"sma_20":604.4,"sma_60":551.37,"sma_120":557.35},{"date":"2024-12-18","open":560.68,"high":571.7,"low":554.93,"close":567.47,"volume":1130676,"rsi_14":15.9,"sma_20":602.17,"sma_60":552.88,"sma_120":557.25},{"date":"2024-12-19","open":565.19,"high":576.57,"low":562.5,"close":575.66,"volume":1244744,"rsi_14":21.79,"sma_20":600.07,"sma_60":554.54,"sma_120":557.19},{"date":"2024-12-20","open":576.45,"high":580.34,"low":566.87,"close":576.18,"volume":2058308,"rsi_14":24.25,"sma_20":597.65,"sma_60":556.22,"sma_120":557.14},{"date":"2024-12-23","open":576.4,"high":576.4,"low":566.13,"close":573.22,"volume":517221,"rsi_14":24.36,"sma_20":595.33,"sma_60":557.7,"sma_120":557.09},{"date":"2024-12-24","open":572.0,"high":577.22,"low":569.59,"close":575.57,"volume":241662,"rsi_14":28.58,"sma_20":593.45,"sma_60":559.11,"sma_120":557.02},{"date":"2024-12-26","open":575.45,"high":577.03,"low":572.91,"close":574.88,"volume":355254,"rsi_14":30.06,"sma_20":591.12,"sma_60":560.44,"sma_120":556.92},{"date":"2024-12-27","open":572.04,"high":579.16,"low":571.13,"close":573.1,"volume":361793,"rsi_14":31.0,"sma_20":588.63,"sma_60":561.91,"sma_120":556.84},{"date":"2024-12-30","open":569.51,"high":572.48,"low":565.6,"close":567.25,"volume":416702,"rsi_14":33.73,"sma_20":585.74,"sma_60":563.38,"sma_120":556.71},{"date":"2024-12-31","open":569.25,"high":573.08,"low":563.69,"close":566.41,"volume":440926,"rsi_14":37.87,"sma_20":583.17,"sma_60":564.79,"sma_120":556.66},{"date":"2025-01-02","open":569.27,"high":571.44,"low":562.28,"close":562.73,"volume":373168,"rsi_14":40.36,"sma_20":580.59,"sma_60":566.16,"sma_120":556.57},{"date":"2025-01-03","open":566.48,"high":576.4,"low":564.74,"close":573.89,"volume":708138,"rsi_14":48.53,"sma_20":578.86,"sma_60":567.54,"sma_120":556.57},{"date":"2025-01-06","open":573.46,"high":584.94,"low":570.75,"close":576.87,"volume":836012,"rsi_14":53.33,"sma_20":577.5,"sma_60":568.84,"sma_120":556.54},{"date":"2025-01-07","open":579.27,"high":584.9,"low":578.73,"close":581.65,"volume":652660,"rsi_14":62.32,"sma_20":576.59,"sma_60":570.16,"sma_120":556.56},{"date":"2025-01-08","open":583.88,"high":587.23,"low":580.7,"close":586.64,"volume":526104,"rsi_14":73.18,"sma_20":576.51,"sma_60":571.57,"sma_120":556.66},{"date":"2025-01-10","open":585.35,"high":588.68,"low":577.44,"close":578.17,"volume":597055,"rsi_14":59.03,"sma_20":576.4,"sma_60":572.78,"sma_120":556.68},{"date":"2025-01-13","open":577.85,"high":585.46,"low":568.89,"close":581.49,"volume":590187,"rsi_14":55.36,"sma_20":576.82,"sma_60":573.97,"sma_120":556.69},{"date":"2025-01-14","open":582.87,"high":590.94,"low":577.19,"close":590.08,"volume":857295,"rsi_14":61.13,"sma_20":577.54,"sma_60":575.35,"sma_120":556.76},{"date":"2025-01-15","open":588.64,"high":591.66,"low":574.37,"close":579.87,"volume":722453,"rsi_14":54.77,"sma_20":577.9,"sma_60":576.59,"sma_120":556.71},{"date":"2025-01-16","open":578.55,"high":592.13,"low":577.91,"close":591.54,"volume":582465,"rsi_14":60.1,"sma_20":579.16,"sma_60":578.03,"sma_120":556.7},{"date":"2025-01-17","open":590.81,"high":594.34,"low":582.94,"close":588.93,"volume":686368,"rsi_14":58.68,"sma_20":580.64,"sma_60":579.43,"sma_120":556.64},{"date":"2025-01-21","open":591.57,"high":594.33,"low":578.33,"close":582.48,"volume":986532,"rsi_14":55.48,"sma_20":581.4,"sma_60":580.78,"sma_120":556.47},{"date":"2025-01-22","open":584.39,"high":584.39,"low":574.36,"close":580.79,"volume":785908,"rsi_14":58.32,"sma_20":581.66,"sma_60":582.15,"sma_120":556.26},{"date":"2025-01-23","open":588.86,"high":594.46,"low":581.98,"close":593.5,"volume":673445,"rsi_14":64.52,"sma_20":582.53,"sma_60":583.69,"sma_120":556.09},{"date":"2025-01-24","open":594.39,"high":594.39,"low":582.92,"close":587.95,"volume":570981,"rsi_14":63.25,"sma_20":583.27,"sma_60":585.09,"sma_120":555.78},{"date":"2025-01-27","open":593.09,"high":601.15,"low":588.89,"close":600.72,"volume":670421,"rsi_14":63.86,"sma_20":584.54,"sma_60":586.68,"sma_120":555.56},{"date":"2025-01-28","open":602.54,"high":604.09,"low":593.42,"close":599.25,"volume":602788,"rsi_14":61.74,"sma_20":585.76,"sma_60":588.41,"sma_120":555.48},{"date":"2025-01-29","open":600.85,"high":601.96,"low":592.83,"close":599.48,"volume":556076,"rsi_14":59.82,"sma_20":587.09,"sma_60":590.14,"sma_120":555.38},{"date":"2025-01-30","open":602.26,"high":607.56,"low":600.4,"close":600.89,"volume":473361,"rsi_14":58.18,"sma_20":588.78,"sma_60":591.88,"sma_120":555.28},{"date":"2025-01-31","open":600.4,"high":600.79,"low":588.35,"close":591.1,"volume":806952,"rsi_14":57.31,"sma_20":590.02,"sma_60":593.02,"sma_120":555.67},{"date":"2025-02-03","open":590.35,"high":598.49,"low":586.66,"close":596.14,"volume":1048467,"rsi_14":58.12,"sma_20":591.7,"sma_60":594.25,"sma_120":556.16},{"date":"2025-02-04","open":591.47,"high":602.62,"low":591.47,"close":599.62,"volume":885631,"rsi_14":55.6,"sma_20":593.0,"sma_60":595.55,"sma_120":556.6},{"date":"2025-02-05","open":606.97,"high":609.22,"low":600.01,"close":603.17,"volume":1352706,"rsi_14":64.86,"sma_20":594.32,"sma_60":596.51,"sma_120":557.06},{"date":"2025-02-06","open":586.38,"high":596.2,"low":567.01,"close":596.07,"volume":1855725,"rsi_14":53.07,"sma_20":595.05,"sma_60":596.38,"sma_120":557.45},{"date":"2025-02-07","open":594.33,"high":599.5,"low":587.5,"close":592.03,"volume":715172,"rsi_14":52.06,"sma_20":595.32,"sma_60":596.09,"sma_120":557.87},{"date":"2025-02-10","open":594.84,"high":600.85,"low":579.97,"close":599.7,"volume":778054,"rsi_14":61.25,"sma_20":596.4,"sma_60":595.89,"sma_120":558.33},{"date":"2025-02-11","open":603.85,"high":607.18,"low":597.7,"close":606.66,"volume":721043,"rsi_14":65.82,"sma_20":597.67,"sma_60":595.77,"sma_120":558.85},{"date":"2025-02-12","open":605.85,"high":607.75,"low":590.31,"close":591.35,"volume":796298,"rsi_14":48.72,"sma_20":597.73,"sma_60":595.27,"sma_120":559.23},{"date":"2025-02-13","open":592.87,"high":599.27,"low":586.04,"close":598.77,"volume":646531,"rsi_14":56.27,"sma_20":598.68,"sma_60":595.15,"sma_120":559.6},{"date":"2025-02-14","open":596.97,"high":599.08,"low":589.63,"close":590.04,"volume":499312,"rsi_14":43.51,"sma_20":598.61,"sma_60":594.94,"sma_120":559.88},{"date":"2025-02-18","open":586.72,"high":596.39,"low":581.63,"close":595.74,"volume":772464,"rsi_14":47.97,"sma_20":598.95,"sma_60":594.67,"sma_120":560.27},{"date":"2025-02-19","open":593.14,"high":607.55,"low":593.14,"close":599.04,"volume":738216,"rsi_14":49.76,"sma_20":599.78,"sma_60":594.45,"sma_120":560.73},{"date":"2025-02-20","open":595.82,"high":601.5,"low":593.19,"close":599.8,"volume":611129,"rsi_14":49.39,"sma_20":600.74,"sma_60":594.16,"sma_120":561.17},{"date":"2025-02-21","open":594.32,"high":601.11,"low":590.7,"close":594.04,"volume":671030,"rsi_14":51.73,"sma_20":600.77,"sma_60":593.65,"sma_120":561.51},{"date":"2025-02-24","open":595.19,"high":604.83,"low":594.9,"close":602.04,"volume":873069,"rsi_14":53.36,"sma_20":601.47,"sma_60":593.36,"sma_120":561.92},{"date":"2025-02-25","open":601.29,"high":624.07,"low":597.76,"close":623.23,"volume":1283715,"rsi_14":61.19,"sma_20":602.61,"sma_60":593.53,"sma_120":562.48},{"date":"2025-02-26","open":618.84,"high":629.03,"low":616.22,"close":619.79,"volume":724410,"rsi_14":57.88,"sma_20":603.64,"sma_60":593.51,"sma_120":562.89},{"date":"2025-02-27","open":620.01,"high":625.47,"low":615.68,"close":617.04,"volume":776416,"rsi_14":60.38,"sma_20":604.52,"sma_60":593.41,"sma_120":563.3},{"date":"2025-02-28","open":620.17,"high":637.76,"low":618.87,"close":636.33,"volume":1281385,"rsi_14":69.05,"sma_20":606.31,"sma_60":593.61,"sma_120":564.35},{"date":"2025-03-03","open":634.42,"high":645.2,"low":633.69,"close":641.28,"volume":1051084,"rsi_14":68.11,"sma_20":608.8,"sma_60":594.0,"sma_120":565.52},{"date":"2025-03-04","open":641.28,"high":650.63,"low":636.14,"close":640.45,"volume":933484,"rsi_14":65.49,"sma_20":610.99,"sma_60":594.43,"sma_120":566.64},{"date":"2025-03-05","open":635.67,"high":644.65,"low":618.75,"close":636.4,"volume":920727,"rsi_14":73.23,"sma_20":612.81,"sma_60":594.89,"sma_120":567.75},{"date":"2025-03-06","open":631.05,"high":643.73,"low":623.18,"close":638.46,"volume":1001449,"rsi_14":71.63,"sma_20":614.54,"sma_60":595.46,"sma_120":568.85},{"date":"2025-03-07","open":633.43,"high":650.39,"low":633.29,"close":640.98,"volume":975463,"rsi_14":79.93,"sma_20":616.77,"sma_60":596.14,"sma_120":569.95},{"date":"2025-03-10","open":636.78,"high":660.28,"low":630.34,"close":655.52,"volume":1704407,"rsi_14":81.84,"sma_20":619.93,"sma_60":597.25,"sma_120":571.12},{"date":"2025-03-11","open":656.68,"high":658.52,"low":642.94,"close":649.9,"volume":924900,"rsi_14":76.38,"sma_20":622.42,"sma_60":598.4,"sma_120":572.23},{"date":"2025-03-12","open":647.96,"high":648.7,"low":631.8,"close":637.43,"volume":771544,"rsi_14":67.3,"sma_20":623.93,"sma_60":599.47,"sma_120":573.29},{"date":"2025-03-13","open":642.31,"high":642.49,"low":634.99,"close":640.45,"volume":590752,"rsi_14":71.97,"sma_20":626.36,"sma_60":600.54,"sma_120":574.39},{"date":"2025-03-14","open":641.75,"high":648.61,"low":635.95,"close":647.15,"volume":767267,"rsi_14":71.62,"sma_20":628.76,"sma_60":601.78,"sma_120":575.58},{"date":"2025-03-17","open":646.86,"high":653.86,"low":645.23,"close":651.95,"volume":534764,"rsi_14":66.23,"sma_20":631.84,"sma_60":603.2,"sma_120":576.8},{"date":"2025-03-18","open":650.88,"high":659.32,"low":646.21,"close":658.28,"volume":1037169,"rsi_14":71.17,"sma_20":634.95,"sma_60":604.85,"sma_120":578.11},{"date":"2025-03-19","open":658.33,"high":663.63,"low":651.35,"close":660.45,"volume":962008,"rsi_14":74.09,"sma_20":638.0,"sma_60":606.39,"sma_120":579.64},{"date":"2025-03-20","open":664.01,"high":666.63,"low":657.17,"close":663.0,"volume":720146,"rsi_14":68.05,"sma_20":641.14,"sma_60":607.85,"sma_120":581.2},{"date":"2025-03-21","open":663.36,"high":667.41,"low":654.54,"close":657.84,"volume":1969610,"rsi_14":61.37,"sma_20":644.32,"sma_60":609.2,"sma_120":582.71},{"date":"2025-03-24","open":659.73,"high":660.25,"low":652.51,"close":657.53,"volume":775435,"rsi_14":61.81,"sma_20":647.07,"sma_60":610.61,"sma_120":584.15},{"date":"2025-03-25","open":659.5,"high":660.9,"low":650.03,"close":660.26,"volume":710710,"rsi_14":66.81,"sma_20":648.9,"sma_60":612.01,"sma_120":585.56},{"date":"2025-03-26","open":663.21,"high":666.49,"low":656.5,"close":659.68,"volume":737960,"rsi_14":65.27,"sma_20":650.87,"sma_60":613.42,"sma_120":586.93},{"date":"2025-03-27","open":664.48,"high":665.43,"low":659.68,"close":662.32,"volume":690195,"rsi_14":65.33,"sma_20":653.11,"sma_60":614.91,"sma_120":588.41},{"date":"2025-03-28","open":664.34,"high":668.62,"low":656.16,"close":664.7,"volume":566921,"rsi_14":57.98,"sma_20":654.5,"sma_60":616.53,"sma_120":589.95},{"date":"2025-03-31","open":665.76,"high":675.25,"low":663.07,"close":669.6,"volume":1036139,"rsi_14":67.36,"sma_20":655.92,"sma_60":618.25,"sma_120":591.52},{"date":"2025-04-01","open":672.82,"high":674.32,"low":664.58,"close":670.3,"volume":630029,"rsi_14":86.55,"sma_20":657.42,"sma_60":620.04,"sma_120":593.1},{"date":"2025-04-02","open":672.36,"high":691.96,"low":671.68,"close":690.04,"volume":1203418,"rsi_14":90.19,"sma_20":660.12,"sma_60":621.97,"sma_120":594.75},{"date":"2025-04-03","open":695.33,"high":721.35,"low":692.99,"close":713.32,"volume":2212178,"rsi_14":92.27,"sma_20":663.88,"sma_60":624.25,"sma_120":596.54},{"date":"2025-04-04","open":709.0,"high":724.65,"low":677.12,"close":679.67,"volume":3150940,"rsi_14":62.94,"sma_20":665.82,"sma_60":625.88,"sma_120":598.02},{"date":"2025-04-07","open":659.86,"high":672.2,"low":646.73,"close":658.64,"volume":2032603,"rsi_14":50.15,"sma_20":665.98,"sma_60":627.07,"sma_120":599.32},{"date":"2025-04-08","open":676.5,"high":676.5,"low":643.47,"close":649.54,"volume":1526420,"rsi_14":45.77,"sma_20":665.96,"sma_60":628.26,"sma_120":600.52},{"date":"2025-04-09","open":643.14,"high":678.89,"low":638.5,"close":668.38,"volume":1977679,"rsi_14":51.85,"sma_20":667.52,"sma_60":629.7,"sma_120":601.84},{"date":"2025-04-10","open":670.11,"high":688.29,"low":665.83,"close":675.91,"volume":1105161,"rsi_14":56.13,"sma_20":669.3,"sma_60":631.13,"sma_120":603.24},{"date":"2025-04-11","open":671.38,"high":690.01,"low":670.07,"close":685.89,"volume":841607,"rsi_14":59.03,"sma_20":671.24,"sma_60":632.9,"sma_120":604.74},{"date":"2025-04-14","open":684.53,"high":692.87,"low":670.65,"close":690.48,"volume":1138752,"rsi_14":59.51,"sma_20":673.18,"sma_60":634.54,"sma_120":606.28},{"date":"2025-04-15","open":698.67,"high":698.67,"low":683.54,"close":689.37,"volume":670873,"rsi_14":59.31,"sma_20":674.74,"sma_60":636.21,"sma_120":607.82},{"date":"2025-04-16","open":691.41,"high":694.3,"low":681.86,"close":691.2,"volume":879658,"rsi_14":59.1,"sma_20":676.29,"sma_60":638.02,"sma_120":609.4},{"date":"2025-04-17","open":685.25,"high":698.46,"low":683.18,"close":693.57,"volume":1044956,"rsi_14":59.1,"sma_20":677.83,"sma_60":639.9,"sma_120":611.03},{"date":"2025-04-21","open":699.49,"high":699.49,"low":671.98,"close":679.05,"volume":836425,"rsi_14":52.81,"sma_20":678.89,"sma_60":641.32,"sma_120":612.51},{"date":"2025-04-22","open":682.26,"high":693.36,"low":671.78,"close":691.67,"volume":906190,"rsi_14":55.93,"sma_20":680.61,"sma_60":643.05,"sma_120":614.07},{"date":"2025-04-23","open":687.44,"high":696.36,"low":667.32,"close":688.78,"volume":843189,"rsi_14":49.62,"sma_20":682.04,"sma_60":644.51,"sma_120":615.6},{"date":"2025-04-24","open":691.5,"high":691.5,"low":680.97,"close":684.96,"volume":862370,"rsi_14":40.15,"sma_20":683.31,"sma_60":645.94,"sma_120":617.18},{"date":"2025-04-25","open":688.72,"high":692.13,"low":678.49,"close":691.5,"volume":731564,"rsi_14":55.07,"sma_20":684.78,"sma_60":647.47,"sma_120":618.81},{"date":"2025-04-28","open":695.03,"high":697.4,"low":689.1,"close":696.21,"volume":763193,"rsi_14":68.7,"sma_20":686.36,"sma_60":649.06,"sma_120":620.47},{"date":"2025-04-29","open":697.73,"high":707.3,"low":689.83,"close":703.72,"volume":567474,"rsi_14":77.4,"sma_20":688.08,"sma_60":650.93,"sma_120":621.97},{"date":"2025-04-30","open":707.29,"high":711.61,"low":701.85,"close":709.2,"volume":966190,"rsi_14":73.87,"sma_20":690.03,"sma_60":652.81,"sma_120":623.53},{"date":"2025-05-01","open":703.51,"high":711.3,"low":695.22,"close":703.21,"volume":957790,"rsi_14":66.26,"sma_20":690.69,"sma_60":654.54,"sma_120":625.04},{"date":"2025-05-02","open":708.87,"high":713.14,"low":700.14,"close":704.84,"volume":866401,"rsi_14":62.53,"sma_20":690.27,"sma_60":656.23,"sma_120":626.37},{"date":"2025-05-05","open":705.54,"high":713.84,"low":702.31,"close":703.44,"volume":993184,"rsi_14":58.94,"sma_20":691.46,"sma_60":658.02,"sma_120":627.2},{"date":"2025-05-06","open":702.51,"high":711.39,"low":698.17,"close":707.49,"volume":907498,"rsi_14":62.02,"sma_20":693.92,"sma_60":659.94,"sma_120":628.02},{"date":"2025-05-07","open":707.18,"high":724.81,"low":705.15,"close":718.73,"volume":971122,"rsi_14":66.24,"sma_20":697.39,"sma_60":661.92,"sma_120":628.91},{"date":"2025-05-08","open":709.75,"high":718.48,"low":686.05,"close":686.77,"volume":2000450,"rsi_14":47.03,"sma_20":698.32,"sma_60":663.25,"sma_120":629.51},{"date":"2025-05-09","open":708.91,"high":718.01,"low":678.99,"close":689.97,"volume":2028522,"rsi_14":55.3,"sma_20":699.02,"sma_60":664.89,"sma_120":630.08},{"date":"2025-05-12","open":670.22,"high":685.11,"low":660.8,"close":684.06,"volume":2927512,"rsi_14":46.05,"sma_20":698.93,"sma_60":666.31,"sma_120":630.73},{"date":"2025-05-13","open":687.53,"high":693.47,"low":679.42,"close":684.32,"volume":1304825,"rsi_14":47.62,"sma_20":698.62,"sma_60":667.88,"sma_120":631.41},{"date":"2025-05-14","open":689.34,"high":690.43,"low":672.62,"close":678.84,"volume":1219003,"rsi_14":46.79,"sma_20":698.09,"sma_60":669.26,"sma_120":631.96},{"date":"2025-05-15","open":680.63,"high":703.21,"low":677.52,"close":703.2,"volume":1010737,"rsi_14":55.17,"sma_20":698.7,"sma_60":670.99,"sma_120":632.72},{"date":"2025-05-16","open":704.96,"high":720.74,"low":703.2,"close":720.53,"volume":1146112,"rsi_14":59.67,"sma_20":700.05,"sma_60":673.01,"sma_120":633.58},{"date":"2025-05-19","open":722.85,"high":722.85,"low":716.46,"close":722.74,"volume":785880,"rsi_14":57.89,"sma_20":702.25,"sma_60":675.15,"sma_120":634.4},{"date":"2025-05-20","open":722.59,"high":727.32,"low":713.56,"close":715.57,"volume":809511,"rsi_14":52.61,"sma_20":703.45,"sma_60":677.04,"sma_120":635.2},{"date":"2025-05-21","open":711.88,"high":716.63,"low":711.66,"close":715.11,"volume":812335,"rsi_14":55.1,"sma_20":704.77,"sma_60":678.57,"sma_120":636.05},{"date":"2025-05-22","open":713.69,"high":717.13,"low":704.88,"close":707.06,"volume":599468,"rsi_14":50.9,"sma_20":705.88,"sma_60":680.02,"sma_120":636.76},{"date":"2025-05-23","open":711.64,"high":714.63,"low":705.91,"close":712.48,"volume":816007,"rsi_14":53.56,"sma_20":706.93,"sma_60":681.61,"sma_120":637.51},{"date":"2025-05-27","open":710.7,"high":717.89,"low":710.7,"close":716.75,"volume":1002382,"rsi_14":53.64,"sma_20":707.97,"sma_60":682.94,"sma_120":638.28},{"date":"2025-05-28","open":714.29,"high":717.86,"low":707.89,"close":708.54,"volume":639159,"rsi_14":45.9,"sma_20":708.21,"sma_60":684.07,"sma_120":639.03},{"date":"2025-05-29","open":706.42,"high":710.11,"low":701.44,"close":709.27,"volume":506804,"rsi_14":62.09,"sma_20":708.21,"sma_60":685.22,"sma_120":639.82},{"date":"2025-05-30","open":708.59,"high":720.61,"low":706.93,"close":715.89,"volume":1322432,"rsi_14":63.43,"sma_20":708.85,"sma_60":686.55,"sma_120":640.72},{"date":"2025-06-02","open":715.31,"high":719.23,"low":710.7,"close":718.82,"volume":735834,"rsi_14":68.35,"sma_20":709.52,"sma_60":687.89,"sma_120":641.67},{"date":"2025-06-03","open":717.08,"high":723.63,"low":703.17,"close":711.98,"volume":822308,"rsi_14":63.57,"sma_20":709.91,"sma_60":689.06,"sma_120":642.6},{"date":"2025-06-04","open":712.88,"high":714.23,"low":706.02,"close":706.58,"volume":644607,"rsi_14":63.62,"sma_20":709.83,"sma_60":689.91,"sma_120":643.58},{"date":"2025-06-05","open":710.68,"high":710.68,"low":702.46,"close":708.72,"volume":614525,"rsi_14":53.13,"sma_20":709.29,"sma_60":690.88,"sma_120":644.64},{"date":"2025-06-06","open":699.89,"high":711.0,"low":699.72,"close":710.0,"volume":544230,"rsi_14":40.79,"sma_20":710.42,"sma_60":692.09,"sma_120":645.78},{"date":"2025-06-09","open":703.47,"high":707.92,"low":695.1,"close":705.35,"volume":626519,"rsi_14":35.74,"sma_20":711.16,"sma_60":693.16,"sma_120":646.85},{"date":"2025-06-10","open":704.13,"high":709.1,"low":696.37,"close":702.0,"volume":923745,"rsi_14":38.04,"sma_20":712.03,"sma_60":694.07,"sma_120":647.92},{"date":"2025-06-11","open":703.65,"high":714.85,"low":703.17,"close":714.85,"volume":783019,"rsi_14":49.33,"sma_20":713.53,"sma_60":695.11,"sma_120":649.16},{"date":"2025-06-12","open":715.6,"high":728.21,"low":714.72,"close":727.84,"volume":674005,"rsi_14":63.04,"sma_20":715.95,"sma_60":696.26,"sma_120":650.56},{"date":"2025-06-13","open":728.33,"high":730.01,"low":721.86,"close":725.25,"volume":518739,"rsi_14":58.13,"sma_20":717.03,"sma_60":697.34,"sma_120":651.87},{"date":"2025-06-16","open":722.31,"high":727.32,"low":714.28,"close":716.65,"volume":556635,"rsi_14":49.49,"sma_20":716.8,"sma_60":698.22,"sma_120":653.04},{"date":"2025-06-17","open":716.65,"high":725.5,"low":714.39,"close":721.44,"volume":591148,"rsi_14":58.13,"sma_20":716.69,"sma_60":699.28,"sma_120":654.24},{"date":"2025-06-18","open":722.89,"high":729.6,"low":720.78,"close":725.96,"volume":734997,"rsi_14":60.14,"sma_20":717.18,"sma_60":700.41,"sma_120":655.51},{"date":"2025-06-20","open":727.34,"high":730.13,"low":715.93,"close":718.0,"volume":1367065,"rsi_14":50.88,"sma_20":717.29,"sma_60":701.37,"sma_120":656.69},{"date":"2025-06-23","open":723.75,"high":725.47,"low":717.12,"close":718.9,"volume":677108,"rsi_14":50.05,"sma_20":717.85,"sma_60":702.35,"sma_120":657.88},{"date":"2025-06-24","open":717.82,"high":719.82,"low":705.28,"close":717.9,"volume":530923,"rsi_14":54.05,"sma_20":718.09,"sma_60":703.27,"sma_120":659.09},{"date":"2025-06-25","open":720.15,"high":724.11,"low":715.31,"close":715.5,"volume":529890,"rsi_14":56.37,"sma_20":717.99,"sma_60":704.11,"sma_120":660.32},{"date":"2025-06-26","open":719.42,"high":728.72,"low":717.97,"close":719.07,"volume":640084,"rsi_14":57.25,"sma_20":718.48,"sma_60":704.92,"sma_120":661.58},{"date":"2025-06-27","open":720.77,"high":733.38,"low":717.86,"close":722.84,"volume":1932888,"rsi_14":58.68,"sma_20":719.13,"sma_60":705.79,"sma_120":662.91},{"date":"2025-06-30","open":723.37,"high":730.95,"low":718.75,"close":729.81,"volume":700619,"rsi_14":66.04,"sma_20":719.79,"sma_60":706.44,"sma_120":664.21},{"date":"2025-07-01","open":730.85,"high":733.97,"low":709.59,"close":724.79,"volume":897421,"rsi_14":64.62,"sma_20":720.09,"sma_60":706.62,"sma_120":665.44},{"date":"2025-07-02","open":719.51,"high":721.21,"low":702.38,"close":702.59,"volume":732161,"rsi_14":42.98,"sma_20":719.62,"sma_60":707.0,"sma_120":666.44},{"date":"2025-07-03","open":705.11,"high":716.38,"low":701.82,"close":716.38,"volume":392096,"rsi_14":43.5,"sma_20":720.11,"sma_60":707.95,"sma_120":667.51},{"date":"2025-07-07","open":717.13,"high":732.91,"low":714.88,"close":732.35,"volume":999250,"rsi_14":53.5,"sma_20":721.3,"sma_60":709.33,"sma_120":668.79},{"date":"2025-07-08","open":728.1,"high":734.9,"low":718.64,"close":721.17,"volume":554462,"rsi_14":52.17,"sma_20":721.86,"sma_60":710.2,"sma_120":669.95},{"date":"2025-07-09","open":725.06,"high":725.06,"low":713.55,"close":724.28,"volume":627467,"rsi_14":51.39,"sma_20":722.81,"sma_60":711.0,"sma_120":671.06},{"date":"2025-07-10","open":723.48,"high":725.42,"low":704.56,"close":711.64,"volume":547025,"rsi_14":43.52,"sma_20":723.29,"sma_60":711.42,"sma_120":672.16},{"date":"2025-07-11","open":705.22,"high":707.91,"low":703.24,"close":706.71,"volume":530636,"rsi_14":44.75,"sma_20":722.88,"sma_60":711.68,"sma_120":673.11},{"date":"2025-07-14","open":705.17,"high":713.78,"low":702.89,"close":712.67,"volume":434097,"rsi_14":47.23,"sma_20":722.12,"sma_60":712.06,"sma_120":674.14},{"date":"2025-07-15","open":712.56,"high":715.09,"low":704.89,"close":707.94,"volume":410829,"rsi_14":45.72,"sma_20":721.25,"sma_60":712.33,"sma_120":675.17},{"date":"2025-07-16","open":707.99,"high":713.09,"low":704.3,"close":712.84,"volume":418214,"rsi_14":48.88,"sma_20":721.06,"sma_60":712.64,"sma_120":676.27},{"date":"2025-07-17","open":710.5,"high":713.3,"low":697.66,"close":707.4,"volume":402301,"rsi_14":45.16,"sma_20":720.36,"sma_60":713.1,"sma_120":677.21},{"date":"2025-07-18","open":706.24,"high":710.96,"low":703.64,"close":706.92,"volume":496578,"rsi_14":43.22,"sma_20":719.4,"sma_60":713.34,"sma_120":678.2},{"date":"2025-07-21","open":704.33,"high":711.63,"low":699.15,"close":708.33,"volume":395786,"rsi_14":40.39,"sma_20":718.92,"sma_60":713.66,"sma_120":679.09},{"date":"2025-07-22","open":708.34,"high":716.27,"low":703.76,"close":706.59,"volume":366414,"rsi_14":41.61,"sma_20":718.3,"sma_60":714.01,"sma_120":679.97},{"date":"2025-07-23","open":707.25,"high":711.89,"low":704.78,"close":711.11,"volume":328682,"rsi_14":54.69,"sma_20":717.96,"sma_60":714.33,"sma_120":680.9},{"date":"2025-07-24","open":710.83,"high":715.8,"low":705.02,"close":707.31,"volume":563537,"rsi_14":44.38,"sma_20":717.55,"sma_60":714.5,"sma_120":681.78},{"date":"2025-07-25","open":709.27,"high":713.99,"low":707.08,"close":708.93,"volume":432087,"rsi_14":32.37,"sma_20":717.04,"sma_60":714.58,"sma_120":682.75},{"date":"2025-07-28","open":713.6,"high":713.6,"low":698.41,"close":703.42,"volume":692813,"rsi_14":35.39,"sma_20":716.06,"sma_60":714.47,"sma_120":683.64},{"date":"2025-07-29","open":707.37,"high":712.39,"low":700.26,"close":709.25,"volume":954837,"rsi_14":38.17,"sma_20":715.03,"sma_60":714.56,"sma_120":684.55},{"date":"2025-07-30","open":707.85,"high":713.74,"low":703.12,"close":712.01,"volume":877601,"rsi_14":50.35,"sma_20":714.39,"sma_60":714.67,"sma_120":685.45},{"date":"2025-07-31","open":708.29,"high":714.08,"low":683.5,"close":690.71,"volume":1190269,"rsi_14":38.58,"sma_20":713.79,"sma_60":714.44,"sma_120":686.23},{"date":"2025-08-01","open":694.8,"high":697.15,"low":686.07,"close":695.95,"volume":961179,"rsi_14":37.94,"sma_20":712.77,"sma_60":714.24,"sma_120":687.09},{"date":"2025-08-04","open":696.6,"high":708.05,"low":694.93,"close":708.04,"volume":827439,"rsi_14":50.08,"sma_20":711.55,"sma_60":714.05,"sma_120":687.98},{"date":"2025-08-05","open":702.86,"high":710.67,"low":702.13,"close":706.6,"volume":1040083,"rsi_14":45.75,"sma_20":710.82,"sma_60":714.37,"sma_120":688.81},{"date":"2025-08-06","open":700.15,"high":708.58,"low":684.4,"close":700.89,"volume":1305534,"rsi_14":45.58,"sma_20":709.65,"sma_60":714.54,"sma_120":689.72},{"date":"2025-08-07","open":680.71,"high":689.43,"low":645.96,"close":660.55,"volume":2172501,"rsi_14":29.54,"sma_20":707.08,"sma_60":714.13,"sma_120":690.22},{"date":"2025-08-08","open":660.97,"high":668.66,"low":653.81,"close":665.86,"volume":1298933,"rsi_14":31.89,"sma_20":705.03,"sma_60":713.81,"sma_120":690.85},{"date":"2025-08-11","open":664.52,"high":680.05,"low":664.52,"close":670.03,"volume":830832,"rsi_14":34.73,"sma_20":702.89,"sma_60":713.66,"sma_120":691.46},{"date":"2025-08-12","open":664.03,"high":664.03,"low":634.4,"close":656.32,"volume":1644208,"rsi_14":28.75,"sma_20":700.3,"sma_60":712.86,"sma_120":691.93},{"date":"2025-08-13","open":663.78,"high":668.17,"low":657.17,"close":660.47,"volume":627400,"rsi_14":31.88,"sma_20":697.67,"sma_60":711.84,"sma_120":692.42},{"date":"2025-08-14","open":663.97,"high":674.94,"low":658.99,"close":671.07,"volume":669753,"rsi_14":36.31,"sma_20":695.85,"sma_60":710.97,"sma_120":693.06},{"date":"2025-08-15","open":675.0,"high":679.22,"low":668.65,"close":670.31,"volume":630708,"rsi_14":37.6,"sma_20":694.01,"sma_60":710.2,"sma_120":693.62},{"date":"2025-08-18","open":670.16,"high":674.24,"low":665.78,"close":668.45,"volume":512430,"rsi_14":34.24,"sma_20":692.01,"sma_60":709.41,"sma_120":693.99},{"date":"2025-08-19","open":667.08,"high":678.92,"low":664.78,"close":674.15,"volume":507917,"rsi_14":35.7,"sma_20":690.38,"sma_60":708.84,"sma_120":694.43},{"date":"2025-08-20","open":678.2,"high":700.95,"low":678.06,"close":700.08,"volume":1063450,"rsi_14":53.42,"sma_20":689.83,"sma_60":708.62,"sma_120":695.12},{"date":"2025-08-21","open":698.68,"high":705.65,"low":695.83,"close":703.12,"volume":765876,"rsi_14":52.66,"sma_20":689.62,"sma_60":708.38,"sma_120":695.66},{"date":"2025-08-22","open":702.75,"high":706.61,"low":681.92,"close":686.64,"volume":1217441,"rsi_14":42.31,"sma_20":688.5,"sma_60":708.01,"sma_120":696.04},{"date":"2025-08-25","open":685.52,"high":690.48,"low":676.0,"close":676.14,"volume":709769,"rsi_14":39.73,"sma_20":687.13,"sma_60":707.44,"sma_120":696.33},{"date":"2025-08-26","open":675.57,"high":680.17,"low":670.64,"close":677.75,"volume":1168590,"rsi_14":41.97,"sma_20":685.55,"sma_60":706.79,"sma_120":696.67},{"date":"2025-08-27","open":680.18,"high":683.47,"low":675.05,"close":680.72,"volume":1032062,"rsi_14":59.45,"sma_20":683.98,"sma_60":706.15,"sma_120":697.02},{"date":"2025-08-28","open":679.8,"high":681.11,"low":674.52,"close":678.24,"volume":698722,"rsi_14":55.96,"sma_20":683.35,"sma_60":705.59,"sma_120":697.33},{"date":"2025-08-29","open":678.0,"high":685.7,"low":676.88,"close":683.84,"volume":880320,"rsi_14":56.55,"sma_20":682.75,"sma_60":705.21,"sma_120":697.56},{"date":"2025-09-02","open":685.34,"high":694.45,"low":682.53,"close":689.62,"volume":756087,"rsi_14":66.8,"sma_20":681.78,"sma_60":704.88,"sma_120":697.88},{"date":"2025-09-03","open":693.06,"high":693.06,"low":683.49,"close":688.84,"volume":417596,"rsi_14":64.77,"sma_20":680.85,"sma_60":704.51,"sma_120":698.3},{"date":"2025-09-04","open":688.57,"high":694.73,"low":686.37,"close":689.45,"volume":731611,"rsi_14":60.54,"sma_20":680.23,"sma_60":704.23,"sma_120":698.7},{"date":"2025-09-05","open":687.8,"high":688.71,"low":680.37,"close":685.41,"volume":472767,"rsi_14":58.26,"sma_20":681.44,"sma_60":703.94,"sma_120":699.0},{"date":"2025-09-08","open":686.01,"high":695.54,"low":681.4,"close":694.96,"volume":592164,"rsi_14":63.63,"sma_20":682.86,"sma_60":703.59,"sma_120":699.35},{"date":"2025-09-09","open":694.88,"high":705.13,"low":690.85,"close":703.51,"volume":679926,"rsi_14":64.69,"sma_20":684.5,"sma_60":703.17,"sma_120":699.72},{"date":"2025-09-10","open":699.01,"high":707.15,"low":696.75,"close":704.21,"volume":504765,"rsi_14":52.29,"sma_20":686.86,"sma_60":702.81,"sma_120":700.07},{"date":"2025-09-11","open":705.11,"high":725.2,"low":703.96,"close":717.72,"volume":744948,"rsi_14":58.35,"sma_20":689.69,"sma_60":702.81,"sma_120":700.52},{"date":"2025-09-12","open":715.52,"high":721.9,"low":708.52,"close":709.36,"volume":522434,"rsi_14":64.75,"sma_20":691.57,"sma_60":702.59,"sma_120":700.94},{"date":"2025-09-15","open":709.55,"high":713.22,"low":698.95,"close":700.85,"volume":630838,"rsi_14":66.54,"sma_20":693.06,"sma_60":702.16,"sma_120":701.29},{"date":"2025-09-16","open":703.06,"high":705.65,"low":689.63,"close":691.44,"volume":617472,"rsi_14":58.05,"sma_20":694.18,"sma_60":701.7,"sma_120":701.53},{"date":"2025-09-17","open":694.18,"high":697.97,"low":689.34,"close":690.24,"volume":434100,"rsi_14":55.56,"sma_20":694.94,"sma_60":701.21,"sma_120":701.78},{"date":"2025-09-18","open":688.98,"high":695.96,"low":686.01,"close":688.13,"volume":518663,"rsi_14":55.83,"sma_20":694.3,"sma_60":700.7,"sma_120":701.98},{"date":"2025-09-19","open":688.67,"high":697.35,"low":688.67,"close":696.29,"volume":1445594,"rsi_14":57.23,"sma_20":693.92,"sma_60":700.36,"sma_120":702.23},{"date":"2025-09-22","open":694.18,"high":698.76,"low":685.69,"close":694.98,"volume":583855,"rsi_14":53.49,"sma_20":694.3,"sma_60":699.94,"sma_120":702.43},{"date":"2025-09-23","open":711.93,"high":746.58,"low":711.93,"close":739.16,"volume":1141203,"rsi_14":70.94,"sma_20":697.42,"sma_60":700.2,"sma_120":703.0},{"date":"2025-09-24","open":747.83,"high":767.77,"low":743.5,"close":758.38,"volume":916845,"rsi_14":74.83,"sma_20":701.42,"sma_60":700.67,"sma_120":703.56},{"date":"2025-09-25","open":760.39,"high":760.8,"low":713.24,"close":734.39,"volume":1536737,"rsi_14":65.43,"sma_20":704.07,"sma_60":700.81,"sma_120":703.72},{"date":"2025-09-26","open":741.03,"high":759.52,"low":739.63,"close":758.35,"volume":820441,"rsi_14":68.3,"sma_20":708.05,"sma_60":701.73,"sma_120":704.36},{"date":"2025-09-29","open":756.77,"high":763.02,"low":754.02,"close":759.61,"volume":711560,"rsi_14":66.91,"sma_20":711.81,"sma_60":702.44,"sma_120":705.2},{"date":"2025-09-30","open":760.72,"high":772.61,"low":757.66,"close":770.3,"volume":960094,"rsi_14":68.79,"sma_20":715.85,"sma_60":703.06,"sma_120":706.19},{"date":"2025-10-01","open":768.07,"high":773.89,"low":760.72,"close":762.87,"volume":773267,"rsi_14":63.3,"sma_20":719.56,"sma_60":703.74,"sma_120":706.97},{"date":"2025-10-02","open":755.97,"high":762.14,"low":751.16,"close":756.5,"volume":664983,"rsi_14":64.05,"sma_20":722.93,"sma_60":704.27,"sma_120":707.63},{"date":"2025-10-03","open":755.81,"high":759.95,"low":727.93,"close":735.92,"volume":1092969,"rsi_14":59.75,"sma_20":725.46,"sma_60":704.66,"sma_120":708.04},{"date":"2025-10-06","open":734.8,"high":741.55,"low":730.64,"close":739.14,"volume":724535,"rsi_14":63.73,"sma_20":727.67,"sma_60":705.19,"sma_120":708.43},{"date":"2025-10-07","open":736.32,"high":748.57,"low":731.05,"close":747.96,"volume":653457,"rsi_14":65.92,"sma_20":729.9,"sma_60":705.76,"sma_120":708.91},{"date":"2025-10-08","open":750.1,"high":754.17,"low":741.85,"close":753.56,"volume":483271,"rsi_14":67.7,"sma_20":732.38,"sma_60":706.51,"sma_120":709.42},{"date":"2025-10-09","open":752.72,"high":757.12,"low":745.44,"close":755.77,"volume":423308,"rsi_14":66.63,"sma_20":734.29,"sma_60":707.22,"sma_120":709.93},{"date":"2025-10-10","open":756.77,"high":767.21,"low":755.75,"close":761.34,"volume":556857,"rsi_14":68.12,"sma_20":736.89,"sma_60":708.1,"sma_120":710.6},{"date":"2025-10-13","open":750.29,"high":773.45,"low":750.29,"close":767.26,"volume":535010,"rsi_14":59.7,"sma_20":740.22,"sma_60":709.1,"sma_120":711.22},{"date":"2025-10-14","open":770.76,"high":781.62,"low":760.04,"close":779.64,"volume":666680,"rsi_14":57.7,"sma_20":744.65,"sma_60":710.28,"sma_120":711.97},{"date":"2025-10-15","open":776.23,"high":790.05,"low":773.75,"close":789.64,"volume":574410,"rsi_14":72.28,"sma_20":749.63,"sma_60":711.65,"sma_120":712.83},{"date":"2025-10-16","open":786.95,"high":791.67,"low":772.21,"close":773.2,"volume":688777,"rsi_14":56.37,"sma_20":753.9,"sma_60":712.68,"sma_120":713.5},{"date":"2025-10-17","open":779.01,"high":790.81,"low":771.8,"close":783.72,"volume":621056,"rsi_14":59.59,"sma_20":758.28,"sma_60":713.94,"sma_120":714.22},{"date":"2025-10-20","open":785.18,"high":791.24,"low":778.05,"close":785.54,"volume":413685,"rsi_14":56.52,"sma_20":762.82,"sma_60":715.21,"sma_120":714.89},{"date":"2025-10-21","open":785.54,"high":786.63,"low":778.64,"close":785.01,"volume":586274,"rsi_14":60.07,"sma_20":765.12,"sma_60":716.56,"sma_120":715.51},{"date":"2025-10-22","open":790.35,"high":794.96,"low":779.6,"close":793.32,"volume":460413,"rsi_14":66.45,"sma_20":766.87,"sma_60":717.95,"sma_120":716.25},{"date":"2025-10-23","open":794.53,"high":797.19,"low":784.73,"close":790.67,"volume":454849,"rsi_14":79.13,"sma_20":769.69,"sma_60":719.25,"sma_120":716.96},{"date":"2025-10-24","open":792.1,"high":805.41,"low":789.34,"close":799.35,"volume":476444,"rsi_14":80.27,"sma_20":771.75,"sma_60":721.05,"sma_120":717.75},{"date":"2025-10-27","open":799.03,"high":809.51,"low":796.86,"close":809.09,"volume":451593,"rsi_14":80.46,"sma_20":774.23,"sma_60":722.93,"sma_120":718.58},{"date":"2025-10-28","open":809.09,"high":810.34,"low":798.22,"close":802.26,"volume":453106,"rsi_14":73.97,"sma_20":775.83,"sma_60":724.49,"sma_120":719.27},{"date":"2025-10-29","open":801.55,"high":809.27,"low":799.42,"close":805.29,"volume":512329,"rsi_14":74.18,"sma_20":777.96,"sma_60":726.12,"sma_120":720.25},{"date":"2025-10-30","open":822.63,"high":843.87,"low":819.32,"close":823.14,"volume":919321,"rsi_14":76.94,"sma_20":781.3,"sma_60":728.15,"sma_120":721.35},{"date":"2025-10-31","open":817.72,"high":828.51,"low":805.88,"close":808.99,"volume":933216,"rsi_14":66.97,"sma_20":784.97,"sma_60":730.62,"sma_120":722.38},{"date":"2025-11-03","open":811.13,"high":818.91,"low":803.62,"close":817.92,"volume":650791,"rsi_14":66.02,"sma_20":788.92,"sma_60":733.15,"sma_120":723.48},{"date":"2025-11-04","open":815.45,"high":843.98,"low":809.56,"close":839.23,"volume":952152,"rsi_14":68.96,"sma_20":793.49,"sma_60":735.97,"sma_120":724.81},{"date":"2025-11-05","open":839.23,"high":860.82,"low":833.84,"close":841.82,"volume":1177178,"rsi_14":79.35,"sma_20":797.92,"sma_60":739.05,"sma_120":725.96},{"date":"2025-11-06","open":829.94,"high":857.51,"low":791.01,"close":856.12,"volume":1097428,"rsi_14":79.99,"sma_20":802.95,"sma_60":742.31,"sma_120":727.08},{"date":"2025-11-07","open":859.14,"high":865.12,"low":843.98,"close":849.52,"volume":619387,"rsi_14":75.49,"sma_20":807.37,"sma_60":745.28,"sma_120":728.12},{"date":"2025-11-10","open":840.47,"high":859.48,"low":839.6,"close":856.88,"volume":571780,"rsi_14":77.16,"sma_20":811.87,"sma_60":748.38,"sma_120":729.29},{"date":"2025-11-11","open":857.73,"high":859.06,"low":850.05,"close":853.96,"volume":388908,"rsi_14":73.89,"sma_20":815.6,"sma_60":751.47,"sma_120":730.44},{"date":"2025-11-12","open":851.63,"high":851.63,"low":836.56,"close":838.32,"volume":1157437,"rsi_14":67.02,"sma_20":818.04,"sma_60":754.2,"sma_120":731.52},{"date":"2025-11-13","open":834.6,"high":847.28,"low":834.53,"close":843.79,"volume":712785,"rsi_14":66.25,"sma_20":821.58,"sma_60":756.59,"sma_120":732.61},{"date":"2025-11-14","open":847.24,"high":852.52,"low":838.91,"close":839.65,"volume":758189,"rsi_14":61.65,"sma_20":824.38,"sma_60":758.86,"sma_120":733.62},{"date":"2025-11-17","open":844.21,"high":853.1,"low":840.58,"close":852.75,"volume":768264,"rsi_14":68.37,"sma_20":827.75,"sma_60":761.62,"sma_120":734.81},{"date":"2025-11-18","open":856.78,"high":860.97,"low":839.89,"close":858.26,"volume":927214,"rsi_14":68.93,"sma_20":831.42,"sma_60":764.65,"sma_120":736.05},{"date":"2025-11-19","open":856.84,"high":864.87,"low":847.15,"close":850.0,"volume":816008,"rsi_14":60.31,"sma_20":834.27,"sma_60":767.52,"sma_120":737.16},{"date":"2025-11-20","open":854.94,"high":858.9,"low":843.03,"close":847.0,"volume":612404,"rsi_14":65.95,"sma_20":837.09,"sma_60":770.29,"sma_120":738.22},{"date":"2025-11-21","open":848.88,"high":867.22,"low":846.04,"close":863.52,"volume":754566,"rsi_14":67.99,"sma_20":840.31,"sma_60":773.37,"sma_120":739.48},{"date":"2025-11-24","open":865.25,"high":870.92,"low":858.04,"close":867.69,"volume":946111,"rsi_14":62.98,"sma_20":843.25,"sma_60":776.43,"sma_120":740.82},{"date":"2025-11-25","open":872.47,"high":889.02,"low":871.11,"close":886.71,"volume":829208,"rsi_14":67.81,"sma_20":847.48,"sma_60":779.72,"sma_120":742.3},{"date":"2025-11-26","open":889.96,"high":892.99,"low":881.15,"close":881.15,"volume":617072,"rsi_14":60.67,"sma_20":851.29,"sma_60":782.94,"sma_120":743.72},{"date":"2025-11-28","open":879.72,"high":885.77,"low":877.89,"close":878.57,"volume":410520,"rsi_14":62.82,"sma_20":854.07,"sma_60":786.1,"sma_120":745.16},{"date":"2025-12-01","open":874.05,"high":881.59,"low":853.93,"close":855.23,"volume":832087,"rsi_14":49.05,"sma_20":856.34,"sma_60":788.92,"sma_120":746.43},{"date":"2025-12-02","open":850.01,"high":852.66,"low":823.48,"close":828.09,"volume":1331201,"rsi_14":41.36,"sma_20":856.81,"sma_60":791.13,"sma_120":747.36},{"date":"2025-12-03","open":833.77,"high":833.77,"low":801.16,"close":803.81,"volume":1486054,"rsi_14":39.17,"sma_20":855.0,"sma_60":792.8,"sma_120":747.98},{"date":"2025-12-04","open":803.84,"high":813.11,"low":801.44,"close":812.6,"volume":880965,"rsi_14":40.38,"sma_20":853.49,"sma_60":794.6,"sma_120":748.7},{"date":"2025-12-05","open":812.04,"high":817.33,"low":804.73,"close":807.05,"volume":597998,"rsi_14":40.04,"sma_20":851.0,"sma_60":796.08,"sma_120":749.44},{"date":"2025-12-08","open":803.6,"high":805.77,"low":788.43,"close":796.38,"volume":967930,"rsi_14":32.7,"sma_20":848.29,"sma_60":797.52,"sma_120":750.06},{"date":"2025-12-09","open":805.53,"high":805.57,"low":793.28,"close":793.47,"volume":613369,"rsi_14":29.83,"sma_20":845.07,"sma_60":799.06,"sma_120":750.61},{"date":"2025-12-10","open":796.6,"high":814.33,"low":792.38,"close":811.52,"volume":1192600,"rsi_14":38.61,"sma_20":842.91,"sma_60":801.05,"sma_120":751.38},{"date":"2025-12-11","open":811.04,"high":817.94,"low":805.42,"close":813.96,"volume":732556,"rsi_14":40.15,"sma_20":841.65,"sma_60":803.1,"sma_120":752.16},{"date":"2025-12-12","open":816.87,"high":824.4,"low":810.42,"close":812.22,"volume":1010302,"rsi_14":33.41,"sma_20":840.02,"sma_60":805.17,"sma_120":752.93},{"date":"2025-12-15","open":814.49,"high":823.21,"low":811.42,"close":821.41,"volume":692106,"rsi_14":35.47,"sma_20":839.07,"sma_60":807.24,"sma_120":753.8},{"date":"2025-12-16","open":821.4,"high":823.35,"low":802.61,"close":808.39,"volume":641565,"rsi_14":24.65,"sma_20":836.81,"sma_60":809.13,"sma_120":754.54},{"date":"2025-12-17","open":809.9,"high":811.4,"low":799.66,"close":804.95,"volume":722032,"rsi_14":24.99,"sma_20":834.1,"sma_60":810.21,"sma_120":755.21},{"date":"2025-12-18","open":809.4,"high":817.8,"low":806.18,"close":808.99,"volume":671557,"rsi_14":27.35,"sma_20":832.0,"sma_60":811.05,"sma_120":755.86},{"date":"2025-12-19","open":811.9,"high":824.01,"low":810.18,"close":818.66,"volume":1427126,"rsi_14":37.03,"sma_20":830.54,"sma_60":812.44,"sma_120":756.63},{"date":"2025-12-22","open":817.41,"high":821.92,"low":812.09,"close":816.81,"volume":490610,"rsi_14":45.12,"sma_20":828.16,"sma_60":813.41,"sma_120":757.57},{"date":"2025-12-23","open":812.8,"high":824.28,"low":811.43,"close":824.13,"volume":388498,"rsi_14":60.3,"sma_20":825.93,"sma_60":814.47,"sma_120":758.46},{"date":"2025-12-24","open":824.85,"high":829.04,"low":824.72,"close":824.83,"volume":163459,"rsi_14":56.75,"sma_20":822.79,"sma_60":815.37,"sma_120":759.21},{"date":"2025-12-26","open":825.22,"high":828.39,"low":821.74,"close":826.65,"volume":179926,"rsi_14":61.28,"sma_20":820.02,"sma_60":816.42,"sma_120":760.08},{"date":"2025-12-29","open":828.26,"high":832.1,"low":825.08,"close":828.81,"volume":379508,"rsi_14":70.7,"sma_20":817.48,"sma_60":817.62,"sma_120":760.94},{"date":"2025-12-30","open":828.81,"high":831.26,"low":825.26,"close":825.72,"volume":324377,"rsi_14":70.54,"sma_20":816.01,"sma_60":819.11,"sma_120":761.88},{"date":"2025-12-31","open":826.29,"high":827.64,"low":818.33,"close":818.7,"volume":430239,"rsi_14":55.32,"sma_20":815.54,"sma_60":820.42,"sma_120":762.81},{"date":"2026-01-02","open":816.41,"high":824.59,"low":808.91,"close":821.84,"volume":414966,"rsi_14":55.78,"sma_20":816.44,"sma_60":821.64,"sma_120":763.7},{"date":"2026-01-05","open":814.6,"high":824.35,"low":793.05,"close":823.32,"volume":786915,"rsi_14":58.17,"sma_20":816.98,"sma_60":822.8,"sma_120":764.65},{"date":"2026-01-06","open":822.6,"high":832.82,"low":818.43,"close":824.91,"volume":515146,"rsi_14":52.9,"sma_20":817.87,"sma_60":823.94,"sma_120":765.58},{"date":"2026-01-07","open":825.3,"high":843.05,"low":819.71,"close":822.35,"volume":611252,"rsi_14":64.0,"sma_20":819.17,"sma_60":824.95,"sma_120":766.53},{"date":"2026-01-08","open":823.18,"high":837.35,"low":804.54,"close":813.05,"volume":686533,"rsi_14":57.26,"sma_20":820.15,"sma_60":825.7,"sma_120":767.4},{"date":"2026-01-09","open":815.39,"high":823.1,"low":813.19,"close":814.48,"volume":583539,"rsi_14":55.17,"sma_20":820.3,"sma_60":826.27,"sma_120":768.27},{"date":"2026-01-12","open":815.41,"high":829.71,"low":813.85,"close":824.02,"volume":495561,"rsi_14":55.06,"sma_20":820.8,"sma_60":826.83,"sma_120":769.24},{"date":"2026-01-13","open":824.81,"high":834.98,"low":818.44,"close":822.38,"volume":487019,"rsi_14":55.28,"sma_20":821.31,"sma_60":827.64,"sma_120":770.16},{"date":"2026-01-14","open":821.19,"high":836.83,"low":818.54,"close":832.54,"volume":492918,"rsi_14":57.56,"sma_20":821.87,"sma_60":828.44,"sma_120":771.19},{"date":"2026-01-15","open":830.76,"high":842.62,"low":826.47,"close":842.49,"volume":619691,"rsi_14":63.62,"sma_20":823.58,"sma_60":829.38,"sma_120":772.29},{"date":"2026-01-16","open":840.39,"high":846.25,"low":836.01,"close":838.83,"volume":603227,"rsi_14":59.13,"sma_20":825.28,"sma_60":830.27,"sma_120":773.41},{"date":"2026-01-20","open":836.79,"high":846.24,"low":819.04,"close":820.25,"volume":691782,"rsi_14":44.85,"sma_20":825.84,"sma_60":830.7,"sma_120":774.32},{"date":"2026-01-21","open":817.82,"high":827.46,"low":805.43,"close":821.65,"volume":665379,"rsi_14":47.5,"sma_20":825.99,"sma_60":831.21,"sma_120":775.23},{"date":"2026-01-22","open":822.23,"high":825.08,"low":813.41,"close":815.46,"volume":583620,"rsi_14":47.99,"sma_20":825.92,"sma_60":831.46,"sma_120":776.26},{"date":"2026-01-23","open":813.67,"high":820.76,"low":809.1,"close":818.64,"volume":409400,"rsi_14":48.01,"sma_20":825.65,"sma_60":831.61,"sma_120":777.27},{"date":"2026-01-26","open":821.08,"high":829.77,"low":820.4,"close":825.02,"volume":567700,"rsi_14":50.99,"sma_20":825.66,"sma_60":831.98,"sma_120":778.23},{"date":"2026-01-27","open":817.26,"high":841.42,"low":817.26,"close":832.56,"volume":576600,"rsi_14":54.18,"sma_20":825.95,"sma_60":832.42,"sma_120":779.27},{"date":"2026-01-28","open":827.75,"high":832.45,"low":813.42,"close":825.02,"volume":541000,"rsi_14":51.38,"sma_20":825.76,"sma_60":832.44,"sma_120":780.3},{"date":"2026-01-29","open":828.39,"high":847.4,"low":819.26,"close":820.7,"volume":677700,"rsi_14":54.18,"sma_20":825.51,"sma_60":832.62,"sma_120":781.62},{"date":"2026-01-30","open":817.84,"high":832.22,"low":817.11,"close":829.6,"volume":699100,"rsi_14":57.64,"sma_20":826.06,"sma_60":832.8,"sma_120":782.98},{"date":"2026-02-02","open":834.47,"high":845.57,"low":828.39,"close":844.87,"volume":600600,"rsi_14":59.96,"sma_20":827.21,"sma_60":832.88,"sma_120":784.42},{"date":"2026-02-03","open":840.63,"high":854.33,"low":839.41,"close":849.47,"volume":799600,"rsi_14":62.58,"sma_20":828.52,"sma_60":833.0,"sma_120":786.03},{"date":"2026-02-04","open":843.36,"high":849.46,"low":815.58,"close":820.4,"volume":1709100,"rsi_14":45.21,"sma_20":828.3,"sma_60":832.39,"sma_120":787.35},{"date":"2026-02-05","open":860.33,"high":970.04,"low":860.33,"close":955.94,"volume":2244900,"rsi_14":72.5,"sma_20":834.99,"sma_60":834.15,"sma_120":789.72},{"date":"2026-02-06","open":953.15,"high":970.04,"low":933.83,"close":946.84,"volume":1190500,"rsi_14":70.96,"sma_20":841.69,"sma_60":835.64,"sma_120":792.01},{"date":"2026-02-09","open":948.16,"high":965.23,"low":937.71,"close":960.45,"volume":785300,"rsi_14":77.75,"sma_20":849.0,"sma_60":837.4,"sma_120":794.44},{"date":"2026-02-10","open":962.63,"high":963.93,"low":929.38,"close":933.4,"volume":869551,"rsi_14":78.57,"sma_20":831.41,"sma_60":833.53,"sma_120":778.23},{"date":"2026-02-11","open":931.52,"high":951.89,"low":928.72,"close":951.34,"volume":833025,"rsi_14":80.19,"sma_20":837.74,"sma_60":836.0,"sma_120":780.25},{"date":"2026-02-12","open":951.47,"high":966.73,"low":892.85,"close":914.22,"volume":1548113,"rsi_14":68.08,"sma_20":842.12,"sma_60":837.81,"sma_120":781.97},{"date":"2026-02-13","open":915.63,"high":936.21,"low":913.3,"close":932.94,"volume":873997,"rsi_14":71.01,"sma_20":847.34,"sma_60":839.63,"sma_120":783.89},{"date":"2026-02-17","open":946.97,"high":948.06,"low":933.76,"close":944.63,"volume":551396,"rsi_14":66.51,"sma_20":874.87,"sma_60":844.75,"sma_120":804.7},{"date":"2026-02-18","open":945.59,"high":948.58,"low":933.19,"close":945.13,"volume":522400,"rsi_14":68.06,"sma_20":881.13,"sma_60":846.32,"sma_120":806.92},{"date":"2026-02-19","open":946.48,"high":948.91,"low":930.33,"close":935.32,"volume":650900,"rsi_14":66.95,"sma_20":886.83,"sma_60":847.79,"sma_120":809.04},{"date":"2026-02-20","open":935.32,"high":948.07,"low":929.19,"close":945.64,"volume":821961,"rsi_14":67.09,"sma_20":893.35,"sma_60":849.14,"sma_120":811.26},{"date":"2026-02-23","open":943.17,"high":961.13,"low":941.86,"close":947.41,"volume":545200,"rsi_14":65.73,"sma_20":899.8,"sma_60":850.46,"sma_120":813.44},{"date":"2026-02-24","open":951.32,"high":957.68,"low":941.98,"close":955.5,"volume":494819,"rsi_14":74.75,"sma_20":866.35,"sma_60":845.93,"sma_120":790.95},{"date":"2026-02-25","open":955.94,"high":963.56,"low":951.12,"close":961.37,"volume":655599,"rsi_14":73.01,"sma_20":912.78,"sma_60":852.92,"sma_120":817.93},{"date":"2026-02-26","open":965.52,"high":975.51,"low":959.84,"close":972.56,"volume":599181,"rsi_14":75.85,"sma_20":880.66,"sma_60":849.84,"sma_120":796.08},{"date":"2026-02-27","open":975.38,"high":985.45,"low":972.11,"close":985.45,"volume":1059688,"rsi_14":76.05,"sma_20":888.79,"sma_60":852.1,"sma_120":798.69},{"date":"2026-03-02","open":987.68,"high":993.76,"low":978.51,"close":989.85,"volume":522616,"rsi_14":58.18,"sma_20":936.42,"sma_60":859.34,"sma_120":825.24},{"date":"2026-03-03","open":982.99,"high":997.39,"low":971.48,"close":994.58,"volume":553955,"rsi_14":69.67,"sma_20":943.9,"sma_60":862.52,"sma_120":827.66},{"date":"2026-03-04","open":989.98,"high":992.07,"low":976.77,"close":977.62,"volume":550454,"rsi_14":77.93,"sma_20":914.29,"sma_60":858.91,"sma_120":806.56},{"date":"2026-03-05","open":949.31,"high":949.31,"low":919.36,"close":930.31,"volume":1479387,"rsi_14":67.9,"sma_20":919.64,"sma_60":860.33,"sma_120":808.46},{"date":"2026-03-06","open":926.81,"high":927.4,"low":908.75,"close":918.24,"volume":921523,"rsi_14":45.87,"sma_20":923.83,"sma_60":861.61,"sma_120":810.24},{"date":"2026-03-09","open":916.83,"high":941.23,"low":912.18,"close":941.11,"volume":765682,"rsi_14":48.66,"sma_20":953.45,"sma_60":871.76,"sma_120":835.41},{"date":"2026-03-10","open":937.99,"high":943.53,"low":923.66,"close":927.65,"volume":645395,"rsi_14":45.08,"sma_20":951.79,"sma_60":873.7,"sma_120":837.37},{"date":"2026-03-11","open":921.18,"high":939.5,"low":917.06,"close":933.25,"volume":475576,"rsi_14":49.84,"sma_20":938.84,"sma_60":865.56,"sma_120":816.54},{"date":"2026-03-12","open":934.44,"high":949.93,"low":928.07,"close":943.31,"volume":522922,"rsi_14":48.79,"sma_20":951.23,"sma_60":877.83,"sma_120":841.5},{"date":"2026-03-13","open":949.29,"high":958.88,"low":936.3,"close":939.86,"volume":543267,"rsi_14":48.15,"sma_20":951.03,"sma_60":868.37,"sma_120":820.87},{"date":"2026-03-16","open":946.28,"high":952.62,"low":935.01,"close":942.2,"volume":612402,"rsi_14":45.9,"sma_20":951.42,"sma_60":869.59,"sma_120":823.01},{"date":"2026-03-17","open":941.86,"high":947.57,"low":922.92,"close":940.84,"volume":755754,"rsi_14":43.65,"sma_20":950.89,"sma_60":870.47,"sma_120":825.09},{"date":"2026-03-18","open":937.89,"high":943.37,"low":915.59,"close":919.32,"volume":767412,"rsi_14":34.57,"sma_20":951.05,"sma_60":871.08,"sma_120":827.01},{"date":"2026-03-19","open":921.64,"high":933.13,"low":897.07,"close":897.95,"volume":899301,"rsi_14":26.03,"sma_20":949.29,"sma_60":871.37,"sma_120":828.74},{"date":"2026-03-20","open":892.48,"high":902.95,"low":874.99,"close":884.85,"volume":1937124,"rsi_14":22.98,"sma_20":946.32,"sma_60":871.86,"sma_120":830.39},{"date":"2026-03-23","open":895.17,"high":903.42,"low":875.76,"close":876.03,"volume":660310,"rsi_14":19.9,"sma_20":942.76,"sma_60":872.64,"sma_120":831.89},{"date":"2026-03-24","open":875.1,"high":886.18,"low":863.82,"close":880.96,"volume":697218,"rsi_14":23.91,"sma_20":938.97,"sma_60":873.92,"sma_120":833.36},{"date":"2026-03-25","open":880.35,"high":891.22,"low":876.05,"close":878.77,"volume":669463,"rsi_14":31.51,"sma_20":934.76,"sma_60":875.01,"sma_120":834.81},{"date":"2026-03-26","open":878.64,"high":883.08,"low":862.09,"close":862.6,"volume":835226,"rsi_14":30.59,"sma_20":929.24,"sma_60":875.93,"sma_120":836.0},{"date":"2026-03-27","open":861.56,"high":863.93,"low":851.6,"close":859.2,"volume":840958,"rsi_14":17.04,"sma_20":922.85,"sma_60":876.97,"sma_120":837.24},{"date":"2026-03-30","open":868.98,"high":874.09,"low":855.48,"close":859.23,"volume":689205,"rsi_14":19.56,"sma_20":916.38,"sma_60":878.05,"sma_120":838.55},{"date":"2026-03-31","open":865.74,"high":865.74,"low":845.78,"close":864.4,"volume":898972,"rsi_14":19.26,"sma_20":909.81,"sma_60":878.92,"sma_120":839.99},{"date":"2026-04-01","open":862.12,"high":879.88,"low":862.04,"close":871.35,"volume":729561,"rsi_14":17.59,"sma_20":904.51,"sma_60":879.87,"sma_120":841.49},{"date":"2026-04-02","open":871.2,"high":886.26,"low":865.82,"close":883.29,"volume":570800,"rsi_14":26.31,"sma_20":902.18,"sma_60":881.04,"sma_120":843.11},{"date":"2026-04-06","open":861.19,"high":876.79,"low":849.89,"close":855.81,"volume":803716,"rsi_14":20.04,"sma_20":899.04,"sma_60":881.61,"sma_120":844.43},{"date":"2026-04-07","open":856.85,"high":865.03,"low":844.58,"close":855.67,"volume":892153,"rsi_14":20.22,"sma_20":894.77,"sma_60":882.39,"sma_120":845.76},{"date":"2026-04-08","open":858.33,"high":872.86,"low":849.64,"close":870.21,"volume":875724,"rsi_14":32.06,"sma_20":891.9,"sma_60":883.46,"sma_120":846.84},{"date":"2026-04-09","open":868.04,"high":878.12,"low":867.06,"close":872.46,"volume":593241,"rsi_14":38.99,"sma_20":888.84,"sma_60":884.51,"sma_120":847.78},{"date":"2026-04-10","open":868.77,"high":872.22,"low":854.16,"close":864.64,"volume":615265,"rsi_14":41.09,"sma_20":884.99,"sma_60":885.27,"sma_120":848.85},{"date":"2026-04-13","open":864.51,"high":869.74,"low":854.23,"close":863.61,"volume":554752,"rsi_14":43.93,"sma_20":881.14,"sma_60":886.04,"sma_120":849.72},{"date":"2026-04-14","open":861.89,"high":874.55,"low":856.9,"close":861.83,"volume":614421,"rsi_14":40.64,"sma_20":877.14,"sma_60":886.65,"sma_120":850.56},{"date":"2026-04-15","open":860.88,"high":869.0,"low":856.88,"close":862.46,"volume":465639,"rsi_14":41.67,"sma_20":873.19,"sma_60":887.27,"sma_120":851.32},{"date":"2026-04-16","open":862.78,"high":870.21,"low":860.05,"close":866.37,"volume":520746,"rsi_14":52.27,"sma_20":870.56,"sma_60":887.92,"sma_120":852.17},{"date":"2026-04-17","open":866.0,"high":866.86,"low":854.55,"close":865.41,"volume":833202,"rsi_14":53.29,"sma_20":868.9,"sma_60":888.52,"sma_120":853.07},{"date":"2026-04-20","open":864.03,"high":872.06,"low":852.48,"close":858.08,"volume":582299,"rsi_14":49.15,"sma_20":867.56,"sma_60":889.05,"sma_120":854.08},{"date":"2026-04-21","open":857.04,"high":857.04,"low":835.68,"close":841.31,"volume":1241001,"rsi_14":38.85,"sma_20":865.85,"sma_60":889.42,"sma_120":854.92},{"date":"2026-04-22","open":839.83,"high":846.11,"low":821.07,"close":828.31,"volume":1117989,"rsi_14":30.3,"sma_20":863.2,"sma_60":889.51,"sma_120":855.58},{"date":"2026-04-23","open":826.59,"high":835.92,"low":824.85,"close":835.17,"volume":673901,"rsi_14":26.99,"sma_20":861.03,"sma_60":889.7,"sma_120":856.25},{"date":"2026-04-24","open":828.08,"high":829.59,"low":816.53,"close":827.19,"volume":692330,"rsi_14":33.48,"sma_20":859.3,"sma_60":889.72,"sma_120":856.83},{"date":"2026-04-27","open":826.09,"high":834.26,"low":821.62,"close":827.4,"volume":934880,"rsi_14":33.18,"sma_20":857.65,"sma_60":889.79,"sma_120":857.37},{"date":"2026-04-28","open":835.4,"high":840.91,"low":828.74,"close":834.07,"volume":813256,"rsi_14":26.8,"sma_20":856.42,"sma_60":890.14,"sma_120":857.92},{"date":"2026-04-29","open":828.72,"high":833.64,"low":821.08,"close":821.71,"volume":791286,"rsi_14":21.08,"sma_20":854.3,"sma_60":890.26,"sma_120":858.26},{"date":"2026-04-30","open":817.31,"high":821.29,"low":790.21,"close":814.29,"volume":1367646,"rsi_14":20.98,"sma_20":851.4,"sma_60":890.07,"sma_120":858.45},{"date":"2026-05-01","open":819.34,"high":820.09,"low":806.67,"close":813.11,"volume":633826,"rsi_14":21.1,"sma_20":847.92,"sma_60":889.91,"sma_120":858.78},{"date":"2026-05-04","open":807.4,"high":812.46,"low":799.47,"close":806.95,"volume":839112,"rsi_14":20.05,"sma_20":845.47,"sma_60":889.47,"sma_120":858.96},{"date":"2026-05-05","open":808.61,"high":811.06,"low":799.41,"close":800.12,"volume":882286,"rsi_14":18.16,"sma_20":842.7,"sma_60":888.76,"sma_120":859.07},{"date":"2026-05-06","open":776.13,"high":776.13,"low":734.97,"close":742.84,"volume":2877160,"rsi_14":9.09,"sma_20":836.29,"sma_60":887.13,"sma_120":858.7},{"date":"2026-05-07","open":739.08,"high":755.01,"low":728.87,"close":753.92,"volume":2020750,"rsi_14":14.59,"sma_20":830.29,"sma_60":885.99,"sma_120":858.35},{"date":"2026-05-08","open":738.93,"high":771.56,"low":725.21,"close":735.27,"volume":2179559,"rsi_14":14.38,"sma_20":823.88,"sma_60":884.56,"sma_120":857.89},{"date":"2026-05-11","open":742.62,"high":754.16,"low":722.87,"close":724.36,"volume":1693267,"rsi_14":14.87,"sma_20":816.9,"sma_60":883.03,"sma_120":857.25},{"date":"2026-05-12","open":730.63,"high":741.47,"low":723.89,"close":733.87,"volume":951694,"rsi_14":20.98,"sma_20":810.51,"sma_60":879.69,"sma_120":856.61},{"date":"2026-05-13","open":726.88,"high":747.79,"low":726.88,"close":736.36,"volume":966010,"rsi_14":18.84,"sma_20":804.2,"sma_60":876.09,"sma_120":856.05},{"date":"2026-05-14","open":735.7,"high":749.91,"low":735.25,"close":746.4,"volume":933576,"rsi_14":24.93,"sma_20":798.2,"sma_60":873.28,"sma_120":855.55},{"date":"2026-05-15","open":753.22,"high":765.58,"low":750.79,"close":759.72,"volume":1534439,"rsi_14":30.54,"sma_20":792.91,"sma_60":870.38,"sma_120":855.0},{"date":"2026-05-18","open":756.41,"high":776.48,"low":755.4,"close":775.11,"volume":1199553,"rsi_14":33.56,"sma_20":788.71,"sma_60":867.52,"sma_120":854.7},{"date":"2026-05-19","open":779.13,"high":781.61,"low":761.04,"close":761.04,"volume":1264563,"rsi_14":33.75,"sma_20":784.79,"sma_60":864.46,"sma_120":854.23},{"date":"2026-05-20","open":760.38,"high":764.66,"low":750.64,"close":753.84,"volume":1085137,"rsi_14":33.58,"sma_20":781.01,"sma_60":861.06,"sma_120":853.5},{"date":"2026-05-21","open":751.73,"high":765.76,"low":748.14,"close":765.65,"volume":1640876,"rsi_14":37.82,"sma_20":777.53,"sma_60":857.78,"sma_120":852.85},{"date":"2026-05-22","open":768.28,"high":772.08,"low":758.45,"close":765.23,"volume":2323957,"rsi_14":38.86,"sma_20":774.4,"sma_60":854.31,"sma_120":852.07},{"date":"2026-05-26","open":759.16,"high":765.81,"low":749.65,"close":753.56,"volume":1978183,"rsi_14":38.14,"sma_20":770.77,"sma_60":850.44,"sma_120":851.27},{"date":"2026-05-27","open":753.53,"high":762.93,"low":749.51,"close":755.63,"volume":1367287,"rsi_14":54.69,"sma_20":766.82,"sma_60":846.52,"sma_120":850.41},{"date":"2026-05-28","open":753.84,"high":766.65,"low":752.77,"close":756.14,"volume":1450034,"rsi_14":51.16,"sma_20":763.56,"sma_60":842.55,"sma_120":849.58},{"date":"2026-05-29","open":759.19,"high":761.14,"low":737.27,"close":741.61,"volume":1938630,"rsi_14":52.62,"sma_20":759.89,"sma_60":838.61,"sma_120":848.76},{"date":"2026-06-01","open":735.5,"high":743.0,"low":730.66,"close":734.82,"volume":913681,"rsi_14":54.22,"sma_20":755.95,"sma_60":835.34,"sma_120":847.83},{"date":"2026-06-02","open":735.27,"high":738.97,"low":730.15,"close":736.78,"volume":885434,"rsi_14":50.92,"sma_20":752.37,"sma_60":832.29,"sma_120":846.95},{"date":"2026-06-03","open":740.17,"high":743.28,"low":729.19,"close":739.53,"volume":786372,"rsi_14":51.04,"sma_20":749.3,"sma_60":828.92,"sma_120":845.99},{"date":"2026-06-04","open":751.56,"high":759.09,"low":747.5,"close":756.95,"volume":902693,"rsi_14":54.16,"sma_20":749.98,"sma_60":826.05,"sma_120":845.13},{"date":"2026-06-05","open":764.0,"high":781.27,"low":759.85,"close":775.66,"volume":982121,"rsi_14":55.83,"sma_20":750.98,"sma_60":823.4,"sma_120":844.48},{"date":"2026-06-08","open":763.11,"high":782.75,"low":761.99,"close":766.64,"volume":794813,"rsi_14":46.11,"sma_20":752.53,"sma_60":820.46,"sma_120":843.79},{"date":"2026-06-09","open":763.0,"high":787.26,"low":759.25,"close":784.23,"volume":882386,"rsi_14":59.04,"sma_20":755.48,"sma_60":817.85,"sma_120":843.11},{"date":"2026-06-10","open":788.0,"high":794.0,"low":780.66,"close":790.44,"volume":637619,"rsi_14":64.6,"sma_20":758.27,"sma_60":815.3,"sma_120":842.45},{"date":"2026-06-11","open":792.63,"high":800.36,"low":787.01,"close":787.19,"volume":827213,"rsi_14":59.1,"sma_20":760.77,"sma_60":812.73,"sma_120":841.6},{"date":"2026-06-12","open":790.71,"high":796.54,"low":782.47,"close":784.05,"volume":608939,"rsi_14":57.81,"sma_20":762.62,"sma_60":810.46,"sma_120":840.77},{"date":"2026-06-15","open":778.88,"high":781.81,"low":762.54,"close":779.78,"volume":824637,"rsi_14":61.38,"sma_20":763.55,"sma_60":808.46,"sma_120":839.92},{"date":"2026-06-16","open":783.06,"high":787.57,"low":771.29,"close":785.43,"volume":659199,"rsi_14":62.94,"sma_20":764.06,"sma_60":806.8,"sma_120":839.33},{"date":"2026-06-17","open":775.13,"high":784.67,"low":772.0,"close":779.8,"volume":1078966,"rsi_14":59.61,"sma_20":764.94,"sma_60":805.17,"sma_120":838.91},{"date":"2026-06-18","open":775.72,"high":778.01,"low":747.4,"close":750.63,"volume":2477060,"rsi_14":53.16,"sma_20":764.75,"sma_60":802.99,"sma_120":838.46},{"date":"2026-06-22","open":751.7,"high":757.18,"low":744.45,"close":744.85,"volume":1454600,"rsi_14":53.98,"sma_20":763.67,"sma_60":800.74,"sma_120":837.88},{"date":"2026-06-23","open":762.76,"high":768.76,"low":754.49,"close":763.91,"volume":1363683,"rsi_14":59.22,"sma_20":763.56,"sma_60":799.08,"sma_120":837.5},{"date":"2026-06-24","open":768.23,"high":777.8,"low":762.45,"close":766.55,"volume":1279377,"rsi_14":59.29,"sma_20":764.18,"sma_60":797.52,"sma_120":837.25},{"date":"2026-06-25","open":766.56,"high":782.68,"low":762.96,"close":763.81,"volume":1186746,"rsi_14":53.07,"sma_20":764.59,"sma_60":795.93,"sma_120":836.99},{"date":"2026-06-26","open":777.48,"high":784.14,"low":761.16,"close":763.51,"volume":1736310,"rsi_14":44.79,"sma_20":764.86,"sma_60":794.22,"sma_120":836.57},{"date":"2026-06-29","open":771.63,"high":781.71,"low":745.64,"close":747.53,"volume":1559898,"rsi_14":42.14,"sma_20":765.11,"sma_60":792.13,"sma_120":836.0},{"date":"2026-06-30","open":746.02,"high":760.7,"low":744.58,"close":755.6,"volume":1688517,"rsi_14":36.93,"sma_20":766.12,"sma_60":789.98,"sma_120":835.51},{"date":"2026-07-01","open":757.0,"high":772.51,"low":747.65,"close":768.06,"volume":1200758,"rsi_14":40.64,"sma_20":767.72,"sma_60":788.51,"sma_120":835.06},{"date":"2026-07-02","open":770.0,"high":787.36,"low":770.0,"close":786.3,"volume":952677,"rsi_14":49.59,"sma_20":770.04,"sma_60":787.33,"sma_120":834.86},{"date":"2026-07-06","open":784.72,"high":789.1,"low":776.0,"close":784.23,"volume":1130744,"rsi_14":50.13,"sma_20":771.42,"sma_60":785.89,"sma_120":834.68},{"date":"2026-07-07","open":793.56,"high":811.91,"low":792.5,"close":807.33,"volume":1109897,"rsi_14":59.13,"sma_20":772.99,"sma_60":784.79,"sma_120":834.65},{"date":"2026-07-08","open":807.85,"high":823.86,"low":803.39,"close":818.66,"volume":1125389,"rsi_14":60.56,"sma_20":775.58,"sma_60":784.0,"sma_120":834.63},{"date":"2026-07-09","open":812.09,"high":817.8,"low":786.81,"close":792.81,"volume":1005213,"rsi_14":53.68,"sma_20":776.02,"sma_60":782.81,"sma_120":834.42},{"date":"2026-07-10","open":793.22,"high":806.49,"low":791.18,"close":805.96,"volume":491756,"rsi_14":67.2,"sma_20":776.8,"sma_60":781.86,"sma_120":834.26},{"date":"2026-07-13","open":812.87,"high":822.38,"low":806.24,"close":812.28,"volume":618710,"rsi_14":71.02,"sma_20":778.09,"sma_60":781.02,"sma_120":834.15},{"date":"2026-07-14","open":802.01,"high":812.91,"low":790.57,"close":803.37,"volume":1115812,"rsi_14":63.1,"sma_20":779.03,"sma_60":779.95,"sma_120":833.93},{"date":"2026-07-15","open":799.9,"high":811.38,"low":793.6,"close":796.35,"volume":664847,"rsi_14":59.7,"sma_20":779.86,"sma_60":778.78,"sma_120":833.65},{"date":"2026-07-16","open":808.3,"high":843.8,"low":804.12,"close":841.31,"volume":1329425,"rsi_14":69.58,"sma_20":782.64,"sma_60":778.48,"sma_120":833.76},{"date":"2026-07-17","open":852.81,"high":861.0,"low":839.91,"close":841.39,"volume":1118657,"rsi_14":69.72,"sma_20":785.73,"sma_60":778.47,"sma_120":833.94},{"date":"2026-07-20","open":835.74,"high":839.3,"low":825.16,"close":831.46,"volume":698171,"rsi_14":71.89,"sma_20":789.76,"sma_60":778.5,"sma_120":834.01},{"date":"2026-07-21","open":824.56,"high":830.93,"low":820.5,"close":828.84,"volume":846485,"rsi_14":69.68,"sma_20":793.96,"sma_60":778.38,"sma_120":834.04},{"date":"2026-07-22","open":834.13,"high":840.0,"low":808.56,"close":814.04,"volume":710500,"rsi_14":62.19,"sma_20":796.47,"sma_60":778.15,"sma_120":833.94},{"date":"2026-07-23","open":811.46,"high":825.02,"low":809.94,"close":824.49,"volume":755411,"rsi_14":60.58,"sma_20":799.37,"sma_60":778.08,"sma_120":833.94},{"date":"2026-07-24","open":829.93,"high":843.53,"low":827.48,"close":840.9,"volume":823784,"rsi_14":64.6,"sma_20":803.24,"sma_60":778.19,"sma_120":834.16},{"date":"2026-07-27","open":841.87,"high":856.52,"low":836.86,"close":850.06,"volume":799752,"rsi_14":61.95,"sma_20":807.58,"sma_60":778.65,"sma_120":834.45},{"date":"2026-07-28","open":868.82,"high":894.1,"low":865.5,"close":889.5,"volume":1602028,"rsi_14":66.93,"sma_20":814.64,"sma_60":779.88,"sma_120":834.98},{"date":"2026-07-29","open":900.0,"high":907.0,"low":887.61,"close":888.56,"volume":838010,"rsi_14":76.03,"sma_20":821.3,"sma_60":781.12,"sma_120":835.51},{"date":"2026-07-30","open":868.68,"high":877.15,"low":862.66,"close":865.51,"volume":990058,"rsi_14":65.37,"sma_20":826.17,"sma_60":782.08,"sma_120":835.78},{"date":"2026-07-31","open":850.0,"high":863.55,"low":843.72,"close":856.19,"volume":773568,"rsi_14":61.12,"sma_20":829.66,"sma_60":783.0,"sma_120":835.87},{"date":"2026-08-03","open":858.55,"high":863.08,"low":822.65,"close":827.14,"volume":1439922,"rsi_14":54.88,"sma_20":831.69,"sma_60":784.35,"sma_120":838.84},{"date":"2026-08-04","open":815.99,"high":835.95,"low":810.88,"close":830.43,"volume":1089482,"rsi_14":57.98,"sma_20":832.96,"sma_60":785.65,"sma_120":837.98},{"date":"2026-08-05","open":840.4,"high":879.48,"low":840.4,"close":877.23,"volume":1143323,"rsi_14":58.4,"sma_20":835.91,"sma_60":788.01,"sma_120":837.35},{"date":"2026-08-06","open":912.19,"high":912.5,"low":840.0,"close":871.38,"volume":1607598,"rsi_14":56.77,"sma_20":839.82,"sma_60":790.44,"sma_120":836.98},{"date":"2026-08-07","open":864.34,"high":889.69,"low":864.32,"close":869.58,"volume":1562208,"rsi_14":58.93,"sma_20":843.0,"sma_60":792.69,"sma_120":836.44},{"date":"2026-08-10","open":873.04,"high":894.74,"low":870.47,"close":879.87,"volume":809857,"rsi_14":61.56,"sma_20":846.38,"sma_60":795.07,"sma_120":835.88},{"date":"2026-08-11","open":877.33,"high":902.05,"low":877.33,"close":901.77,"volume":805018},{"date":"2026-08-12","open":901.9,"high":901.98,"low":873.35,"close":878.73,"volume":1096071,"rsi_14":61.28,"sma_20":855.42,"sma_60":799.61,"sma_120":835.02},{"date":"2026-08-13","open":873.09,"high":875.46,"low":856.69,"close":856.69,"volume":992495,"rsi_14":53.21,"sma_20":856.19,"sma_60":800.96,"sma_120":834.26},{"date":"2026-08-14","open":859.74,"high":869.79,"low":852.99,"close":869.0,"volume":614390,"rsi_14":53.8,"sma_20":857.57,"sma_60":802.74,"sma_120":833.59},{"date":"2026-08-17","open":859.49,"high":879.34,"low":855.93,"close":859.92,"volume":1137251,"rsi_14":43.24,"sma_20":858.99,"sma_60":804.5,"sma_120":832.78},{"date":"2026-08-18","open":870.23,"high":886.14,"low":867.65,"close":869.26,"volume":618721,"rsi_14":45.75,"sma_20":861.01,"sma_60":806.21,"sma_120":832.0},{"date":"2026-08-19","open":864.22,"high":869.99,"low":850.01,"close":853.71,"volume":938781},{"date":"2026-08-20","open":850.0,"high":858.68,"low":838.71,"close":838.75,"volume":557686,"rsi_14":46.13,"sma_20":863.71,"sma_60":809.08,"sma_120":829.75},{"date":"2026-08-21","open":839.84,"high":867.91,"low":837.88,"close":858.9,"volume":1580737,"rsi_14":57.34,"sma_20":864.61,"sma_60":810.78,"sma_120":828.65},{"date":"2026-08-24","open":861.47,"high":875.64,"low":859.75,"close":873.79,"volume":600502,"rsi_14":59.51,"sma_20":865.8,"sma_60":812.73,"sma_120":827.63},{"date":"2026-08-25","open":871.4,"high":905.66,"low":869.37,"close":905.09,"volume":882581},{"date":"2026-08-26","open":905.54,"high":918.0,"low":891.99,"close":896.65,"volume":1059205,"rsi_14":55.87,"sma_20":866.98,"sma_60":818.14,"sma_120":826.74},{"date":"2026-08-27","open":889.27,"high":891.95,"low":880.77,"close":890.51,"volume":1108251,"rsi_14":54.77,"sma_20":868.23,"sma_60":820.7,"sma_120":826.5},{"date":"2026-08-28","open":895.04,"high":900.22,"low":890.79,"close":893.39,"volume":606054,"rsi_14":53.19,"sma_20":870.09,"sma_60":823.27,"sma_120":826.09},{"date":"2026-08-31","open":882.83,"high":892.8,"low":876.48,"close":885.32,"volume":1382718},{"date":"2026-09-01","open":887.7,"high":914.43,"low":886.83,"close":906.77,"volume":787987,"rsi_14":57.15,"sma_20":876.82,"sma_60":827.59,"sma_120":825.5},{"date":"2026-09-02","open":914.29,"high":928.49,"low":910.65,"close":924.78,"volume":856563,"rsi_14":67.64,"sma_20":879.18,"sma_60":830.22,"sma_120":825.34},{"date":"2026-09-03","open":924.89,"high":929.95,"low":916.14,"close":921.38,"volume":816793,"rsi_14":64.17,"sma_20":881.68,"sma_60":832.51,"sma_120":825.18},{"date":"2026-09-04","open":911.15,"high":921.09,"low":905.1,"close":907.99,"volume":879268,"rsi_14":62.79,"sma_20":883.61,"sma_60":834.47,"sma_120":824.89},{"date":"2026-09-08","open":891.45,"high":904.5,"low":877.53,"close":889.12,"volume":747849,"rsi_14":54.94,"sma_20":884.06,"sma_60":836.16,"sma_120":824.45},{"date":"2026-09-09","open":889.25,"high":897.51,"low":880.27,"close":891.68,"volume":972384,"rsi_14":60.45,"sma_20":883.61,"sma_60":837.98,"sma_120":824.22},{"date":"2026-09-10","open":899.77,"high":904.83,"low":879.24,"close":880.86,"volume":852973,"rsi_14":61.67,"sma_20":883.68,"sma_60":839.65,"sma_120":824.06},{"date":"2026-09-11","open":888.37,"high":893.92,"low":874.31,"close":881.51,"volume":888805,"rsi_14":56.97,"sma_20":884.91,"sma_60":841.25,"sma_120":824.02},{"date":"2026-09-14","open":900.0,"high":912.0,"low":893.38,"close":910.95,"volume":619297,"rsi_14":60.59,"sma_20":887.02,"sma_60":843.44,"sma_120":824.31},{"date":"2026-09-15","open":902.31,"high":907.5,"low":883.59,"close":899.56,"volume":1151062,"rsi_14":48.22,"sma_20":889.0,"sma_60":845.92,"sma_120":824.45},{"date":"2026-09-16","open":895.57,"high":897.68,"low":887.29,"close":887.29,"volume":902279,"rsi_14":47.06,"sma_20":889.9,"sma_60":848.29,"sma_120":824.51},{"date":"2026-09-17","open":886.11,"high":889.81,"low":874.73,"close":879.57,"volume":577256},{"date":"2026-09-18","open":872.78,"high":881.05,"low":864.12,"close":874.65,"volume":2707475,"rsi_14":44.24,"sma_20":892.99,"sma_60":852.02,"sma_120":824.77},{"date":"2026-09-21","open":874.79,"high":895.34,"low":873.35,"close":886.47,"volume":940313,"rsi_14":50.34,"sma_20":894.37,"sma_60":854.07,"sma_120":824.99},{"date":"2026-09-22","open":891.11,"high":897.57,"low":882.88,"close":891.23,"volume":935680,"rsi_14":44.82,"sma_20":895.24,"sma_60":856.19,"sma_120":825.2},{"date":"2026-09-23","open":889.79,"high":907.07,"low":880.5,"close":880.5,"volume":672912,"rsi_14":34.49,"sma_20":894.01,"sma_60":858.41,"sma_120":825.27},{"date":"2026-09-24","open":883.02,"high":896.6,"low":866.59,"close":869.36,"volume":593544,"rsi_14":32.72,"sma_20":892.64,"sma_60":860.31,"sma_120":825.15},{"date":"2026-09-25","open":865.0,"high":871.0,"low":858.76,"close":866.64,"volume":452044,"rsi_14":35.2,"sma_20":891.45,"sma_60":861.95,"sma_120":825.23},{"date":"2026-09-28","open":865.02,"high":871.2,"low":855.64,"close":856.29,"volume":550012,"rsi_14":37.5,"sma_20":889.6,"sma_60":863.12,"sma_120":825.23},{"date":"2026-09-29","open":849.29,"high":866.44,"low":847.28,"close":864.82,"volume":476909,"rsi_14":40.22,"sma_20":888.57,"sma_60":864.46,"sma_120":825.17},{"date":"2026-09-30","open":862.26,"high":866.19,"low":847.3,"close":853.81,"volume":696936},{"date":"2026-10-01","open":886.47,"high":924.21,"low":881.34,"close":898.82,"volume":1210109,"rsi_14":54.76,"sma_20":884.62,"sma_60":866.57,"sma_120":825.29},{"date":"2026-10-02","open":899.02,"high":905.55,"low":881.4,"close":902.28,"volume":777048,"rsi_14":47.22,"sma_20":883.67,"sma_60":868.39,"sma_120":825.6},{"date":"2026-10-05","open":905.22,"high":922.46,"low":900.72,"close":915.45,"volume":697631,"rsi_14":55.04,"sma_20":884.04,"sma_60":870.22,"sma_120":826.04},{"date":"2026-10-06","open":921.0,"high":928.46,"low":914.23,"close":921.67,"volume":680461,"rsi_14":61.34,"sma_20":885.67,"sma_60":872.04,"sma_120":826.53},{"date":"2026-10-07","open":924.21,"high":933.99,"low":908.49,"close":910.33,"volume":794459},{"date":"2026-10-08","open":906.65,"high":938.51,"low":906.65,"close":930.25,"volume":715664,"rsi_14":66.34,"sma_20":889.07,"sma_60":876.06,"sma_120":827.42},{"date":"2026-10-09","open":927.56,"high":943.97,"low":925.0,"close":938.84,"volume":482914,"rsi_14":65.68,"sma_20":891.94,"sma_60":877.68,"sma_120":828.08},{"date":"2026-10-12","open":949.95,"high":956.24,"low":936.77,"close":955.76,"volume":646980,"rsi_14":68.02,"sma_20":894.18,"sma_60":879.59,"sma_120":829.03},{"date":"2026-10-13","open":963.42,"high":969.48,"low":954.18,"close":961.88,"volume":743641,"rsi_14":73.32,"sma_20":897.3,"sma_60":881.76,"sma_120":830.13},{"date":"2026-10-14","open":968.07,"high":979.82,"low":965.04,"close":976.57,"volume":769076,"rsi_14":80.24,"sma_20":901.82,"sma_60":884.24,"sma_120":831.31},{"date":"2026-10-15","open":995.8,"high":1003.21,"low":988.61,"close":998.64,"volume":728668,"rsi_14":83.47,"sma_20":907.74,"sma_60":887.31,"sma_120":832.73},{"date":"2026-10-16","open":1012.2,"high":1014.99,"low":999.27,"close":1004.84,"volume":621356,"rsi_14":88.48,"sma_20":914.26,"sma_60":890.32,"sma_120":834.2},{"date":"2026-10-19","open":995.72,"high":1012.58,"low":977.89,"close":1010.43,"volume":757170,"rsi_14":88.27,"sma_20":920.43,"sma_60":893.14,"sma_120":835.66},{"date":"2026-10-20","open":1021.14,"high":1030.27,"low":1013.92,"close":1030.12,"volume":789412,"rsi_14":94.3,"sma_20":927.37,"sma_60":896.13,"sma_120":837.39},{"date":"2026-10-21","open":1020.93,"high":1030.0,"low":1005.42,"close":1015.5,"volume":772091,"rsi_14":84.69,"sma_20":934.12,"sma_60":898.24,"sma_120":839.06},{"date":"2026-10-22","open":1018.96,"high":1025.0,"low":1006.07,"close":1012.34,"volume":629436,"rsi_14":82.7,"sma_20":941.26,"sma_60":900.3,"sma_120":840.71}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":36.47205893627665,"pbr":5.61,"per":27.76,"roa":2.04,"roe":null,"grade":"C","comment":"PER 27.76배, ROE N/A%","revenue":397958000000.0,"analysis":"PER 27.8배입니다. 시가총액 1185.22억. 매출 3979.58억, 영업이익 51.59억.","eps_basis":"TTM","debt_ratio":null,"market_cap":118522484373,"net_income":4340000000.0,"total_debt":8614000000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":4.2,"total_assets":82323000000.0,"total_equity":-2172000000.0,"profit_margin":1.09,"revenue_basis":"TTM","dividend_yield":0.35,"net_income_basis":"TTM","operating_income":5159000000.0,"operating_margin":1.3,"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 83 과매수 구간"],"backtest_top3":[],"current_price":1012.34,"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":160.27},{"date":"2016-10-25","close":158.5},{"date":"2016-10-26","close":158.57},{"date":"2016-10-27","close":160.5},{"date":"2016-10-28","close":124.11},{"date":"2016-10-31","close":127.17},{"date":"2016-11-01","close":129.27},{"date":"2016-11-02","close":135.83},{"date":"2016-11-03","close":129.59},{"date":"2016-11-04","close":130.76},{"date":"2016-11-07","close":134.51},{"date":"2016-11-08","close":130.51},{"date":"2016-11-09","close":141.68},{"date":"2016-11-10","close":147.49},{"date":"2016-11-11","close":143.03},{"date":"2016-11-14","close":143.69},{"date":"2016-11-15","close":142.87},{"date":"2016-11-16","close":141.48},{"date":"2016-11-17","close":141.48},{"date":"2016-11-18","close":140.05},{"date":"2016-11-21","close":141.35},{"date":"2016-11-22","close":141.33},{"date":"2016-11-23","close":141.27},{"date":"2016-11-25","close":143.07},{"date":"2016-11-28","close":143.11},{"date":"2016-11-29","close":141.25},{"date":"2016-11-30","close":143.81},{"date":"2016-12-01","close":143.08},{"date":"2016-12-02","close":143.56},{"date":"2016-12-05","close":145.0},{"date":"2016-12-06","close":145.4},{"date":"2016-12-07","close":141.62},{"date":"2016-12-08","close":143.34},{"date":"2016-12-09","close":146.25},{"date":"2016-12-12","close":146.49},{"date":"2016-12-13","close":147.97},{"date":"2016-12-14","close":143.37},{"date":"2016-12-15","close":142.34},{"date":"2016-12-16","close":142.29},{"date":"2016-12-19","close":141.56},{"date":"2016-12-20","close":141.13},{"date":"2016-12-21","close":141.59},{"date":"2016-12-22","close":140.34},{"date":"2016-12-23","close":141.18},{"date":"2016-12-27","close":142.07},{"date":"2016-12-28","close":141.53},{"date":"2016-12-29","close":141.78},{"date":"2016-12-30","close":140.45},{"date":"2017-01-03","close":147.43},{"date":"2017-01-04","close":148.58},{"date":"2017-01-05","close":146.5},{"date":"2017-01-06","close":146.92},{"date":"2017-01-09","close":146.84},{"date":"2017-01-10","close":146.82},{"date":"2017-01-11","close":143.2},{"date":"2017-01-12","close":144.68},{"date":"2017-01-13","close":147.18},{"date":"2017-01-17","close":148.43},{"date":"2017-01-18","close":149.74},{"date":"2017-01-19","close":147.29},{"date":"2017-01-20","close":150.28},{"date":"2017-01-23","close":149.32},{"date":"2017-01-24","close":148.31},{"date":"2017-01-25","close":151.1},{"date":"2017-01-26","close":138.55},{"date":"2017-01-27","close":136.74},{"date":"2017-01-30","close":137.11},{"date":"2017-01-31","close":139.15},{"date":"2017-02-01","close":140.03},{"date":"2017-02-02","close":139.0},{"date":"2017-02-03","close":138.84},{"date":"2017-02-06","close":139.82},{"date":"2017-02-07","close":139.93},{"date":"2017-02-08","close":140.94},{"date":"2017-02-09","close":139.71},{"date":"2017-02-10","close":139.57},{"date":"2017-02-13","close":140.49},{"date":"2017-02-14","close":145.2},{"date":"2017-02-15","close":149.52},{"date":"2017-02-16","close":149.42},{"date":"2017-02-17","close":150.25},{"date":"2017-02-21","close":150.89},{"date":"2017-02-22","close":149.05},{"date":"2017-02-23","close":148.97},{"date":"2017-02-24","close":150.85},{"date":"2017-02-27","close":151.45},{"date":"2017-02-28","close":150.13},{"date":"2017-03-01","close":148.97},{"date":"2017-03-02","close":150.16},{"date":"2017-03-03","close":152.53},{"date":"2017-03-06","close":150.24},{"date":"2017-03-07","close":147.24},{"date":"2017-03-08","close":147.83},{"date":"2017-03-09","close":149.47},{"date":"2017-03-10","close":147.67},{"date":"2017-03-13","close":148.05},{"date":"2017-03-14","close":147.11},{"date":"2017-03-15","close":148.26},{"date":"2017-03-16","close":148.83},{"date":"2017-03-17","close":147.93},{"date":"2017-03-20","close":147.17},{"date":"2017-03-21","close":146.0},{"date":"2017-03-22","close":146.31},{"date":"2017-03-23","close":145.82},{"date":"2017-03-24","close":145.63},{"date":"2017-03-27","close":148.5},{"date":"2017-03-28","close":149.88},{"date":"2017-03-29","close":151.35},{"date":"2017-03-30","close":149.48},{"date":"2017-03-31","close":148.26},{"date":"2017-04-03","close":146.17},{"date":"2017-04-04","close":145.77},{"date":"2017-04-05","close":144.75},{"date":"2017-04-06","close":144.84},{"date":"2017-04-07","close":143.91},{"date":"2017-04-10","close":145.49},{"date":"2017-04-11","close":145.38},{"date":"2017-04-12","close":143.89},{"date":"2017-04-13","close":143.2},{"date":"2017-04-17","close":144.22},{"date":"2017-04-18","close":137.6},{"date":"2017-04-19","close":136.09},{"date":"2017-04-20","close":137.66},{"date":"2017-04-21","close":135.92},{"date":"2017-04-24","close":136.15},{"date":"2017-04-25","close":135.0},{"date":"2017-04-26","close":136.03},{"date":"2017-04-27","close":138.79},{"date":"2017-04-28","close":138.29},{"date":"2017-05-01","close":138.47},{"date":"2017-05-02","close":139.21},{"date":"2017-05-03","close":138.21},{"date":"2017-05-04","close":142.22},{"date":"2017-05-05","close":141.47},{"date":"2017-05-08","close":140.87},{"date":"2017-05-09","close":142.49},{"date":"2017-05-10","close":143.23},{"date":"2017-05-11","close":145.7},{"date":"2017-05-12","close":144.58},{"date":"2017-05-15","close":145.33},{"date":"2017-05-16","close":144.92},{"date":"2017-05-17","close":142.04},{"date":"2017-05-18","close":141.44},{"date":"2017-05-19","close":153.01},{"date":"2017-05-22","close":155.42},{"date":"2017-05-23","close":159.0},{"date":"2017-05-24","close":161.23},{"date":"2017-05-25","close":162.36},{"date":"2017-05-26","close":161.2},{"date":"2017-05-30","close":162.11},{"date":"2017-05-31","close":163.09},{"date":"2017-06-01","close":165.92},{"date":"2017-06-02","close":165.7},{"date":"2017-06-05","close":165.9},{"date":"2017-06-06","close":161.94},{"date":"2017-06-07","close":161.59},{"date":"2017-06-08","close":162.15},{"date":"2017-06-09","close":163.39},{"date":"2017-06-12","close":161.77},{"date":"2017-06-13","close":162.15},{"date":"2017-06-14","close":163.37},{"date":"2017-06-15","close":163.91},{"date":"2017-06-16","close":159.83},{"date":"2017-06-19","close":161.75},{"date":"2017-06-20","close":160.97},{"date":"2017-06-21","close":162.87},{"date":"2017-06-22","close":165.57},{"date":"2017-06-23","close":166.96},{"date":"2017-06-26","close":167.61},{"date":"2017-06-27","close":166.69},{"date":"2017-06-28","close":166.62},{"date":"2017-06-29","close":163.64},{"date":"2017-06-30","close":164.54},{"date":"2017-07-03","close":164.55},{"date":"2017-07-05","close":165.27},{"date":"2017-07-06","close":163.08},{"date":"2017-07-07","close":164.68},{"date":"2017-07-10","close":164.71},{"date":"2017-07-11","close":165.2},{"date":"2017-07-12","close":166.34},{"date":"2017-07-13","close":166.33},{"date":"2017-07-14","close":167.5},{"date":"2017-07-17","close":168.12},{"date":"2017-07-18","close":165.41},{"date":"2017-07-19","close":164.85},{"date":"2017-07-20","close":165.07},{"date":"2017-07-21","close":165.92},{"date":"2017-07-24","close":166.74},{"date":"2017-07-25","close":167.63},{"date":"2017-07-26","close":166.35},{"date":"2017-07-27","close":162.53},{"date":"2017-07-28","close":162.51},{"date":"2017-07-31","close":161.87},{"date":"2017-08-01","close":161.26},{"date":"2017-08-02","close":159.61},{"date":"2017-08-03","close":155.34},{"date":"2017-08-04","close":154.69},{"date":"2017-08-07","close":155.68},{"date":"2017-08-08","close":157.26},{"date":"2017-08-09","close":154.27},{"date":"2017-08-10","close":151.07},{"date":"2017-08-11","close":149.99},{"date":"2017-08-14","close":149.08},{"date":"2017-08-15","close":149.26},{"date":"2017-08-16","close":147.64},{"date":"2017-08-17","close":146.83},{"date":"2017-08-18","close":146.0},{"date":"2017-08-21","close":146.14},{"date":"2017-08-22","close":148.28},{"date":"2017-08-23","close":147.19},{"date":"2017-08-24","close":146.87},{"date":"2017-08-25","close":147.58},{"date":"2017-08-28","close":148.33},{"date":"2017-08-29","close":147.21},{"date":"2017-08-30","close":146.7},{"date":"2017-08-31","close":149.31},{"date":"2017-09-01","close":149.41},{"date":"2017-09-05","close":147.82},{"date":"2017-09-06","close":152.09},{"date":"2017-09-07","close":155.84},{"date":"2017-09-08","close":156.94},{"date":"2017-09-11","close":159.24},{"date":"2017-09-12","close":156.36},{"date":"2017-09-13","close":157.68},{"date":"2017-09-14","close":151.68},{"date":"2017-09-15","close":149.88},{"date":"2017-09-18","close":148.42},{"date":"2017-09-19","close":148.37},{"date":"2017-09-20","close":150.18},{"date":"2017-09-21","close":152.57},{"date":"2017-09-22","close":154.01},{"date":"2017-09-25","close":154.51},{"date":"2017-09-26","close":154.88},{"date":"2017-09-27","close":155.95},{"date":"2017-09-28","close":153.72},{"date":"2017-09-29","close":153.61},{"date":"2017-10-02","close":155.26},{"date":"2017-10-03","close":153.99},{"date":"2017-10-04","close":153.61},{"date":"2017-10-05","close":153.72},{"date":"2017-10-06","close":151.29},{"date":"2017-10-09","close":148.14},{"date":"2017-10-10","close":149.41},{"date":"2017-10-11","close":149.94},{"date":"2017-10-12","close":150.67},{"date":"2017-10-13","close":147.17},{"date":"2017-10-16","close":146.61},{"date":"2017-10-17","close":146.41},{"date":"2017-10-18","close":146.21},{"date":"2017-10-19","close":149.96},{"date":"2017-10-20","close":150.78},{"date":"2017-10-23","close":148.3},{"date":"2017-10-24","close":149.75},{"date":"2017-10-25","close":151.4},{"date":"2017-10-26","close":143.54},{"date":"2017-10-27","close":135.62},{"date":"2017-10-30","close":135.02},{"date":"2017-10-31","close":137.88},{"date":"2017-11-01","close":139.67},{"date":"2017-11-02","close":137.06},{"date":"2017-11-03","close":137.61},{"date":"2017-11-06","close":135.21},{"date":"2017-11-07","close":136.93},{"date":"2017-11-08","close":140.36},{"date":"2017-11-09","close":140.11},{"date":"2017-11-10","close":137.61},{"date":"2017-11-13","close":138.05},{"date":"2017-11-14","close":136.17},{"date":"2017-11-15","close":138.86},{"date":"2017-11-16","close":142.7},{"date":"2017-11-17","close":142.13},{"date":"2017-11-20","close":138.24},{"date":"2017-11-21","close":142.87},{"date":"2017-11-22","close":145.8},{"date":"2017-11-24","close":144.66},{"date":"2017-11-27","close":144.85},{"date":"2017-11-28","close":147.75},{"date":"2017-11-29","close":148.12},{"date":"2017-11-30","close":147.74},{"date":"2017-12-01","close":146.39},{"date":"2017-12-04","close":153.09},{"date":"2017-12-05","close":150.69},{"date":"2017-12-06","close":150.47},{"date":"2017-12-07","close":150.01},{"date":"2017-12-08","close":152.57},{"date":"2017-12-11","close":153.81},{"date":"2017-12-12","close":154.55},{"date":"2017-12-13","close":155.21},{"date":"2017-12-14","close":157.2},{"date":"2017-12-15","close":162.6},{"date":"2017-12-18","close":160.26},{"date":"2017-12-19","close":159.97},{"date":"2017-12-20","close":160.64},{"date":"2017-12-21","close":159.39},{"date":"2017-12-22","close":158.44},{"date":"2017-12-26","close":158.9},{"date":"2017-12-27","close":158.02},{"date":"2017-12-28","close":157.73},{"date":"2017-12-29","close":155.95},{"date":"2018-01-02","close":149.0204},{"date":"2018-01-03","close":146.921},{"date":"2018-01-04","close":145.3277},{"date":"2018-01-05","close":147.2959},{"date":"2018-01-08","close":149.161},{"date":"2018-01-09","close":150.5575},{"date":"2018-01-10","close":150.5856},{"date":"2018-01-11","close":152.1133},{"date":"2018-01-12","close":155.8154},{"date":"2018-01-16","close":159.9485},{"date":"2018-01-17","close":161.9824},{"date":"2018-01-18","close":160.9983},{"date":"2018-01-19","close":159.6674},{"date":"2018-01-22","close":162.1042},{"date":"2018-01-23","close":159.8923},{"date":"2018-01-24","close":163.6225},{"date":"2018-01-25","close":164.2036},{"date":"2018-01-26","close":165.6282},{"date":"2018-01-29","close":165.2627},{"date":"2018-01-30","close":160.9702},{"date":"2018-01-31","close":158.2802},{"date":"2018-02-01","close":155.8341},{"date":"2018-02-02","close":149.2172},{"date":"2018-02-05","close":142.8253},{"date":"2018-02-06","close":142.9471},{"date":"2018-02-07","close":143.2377},{"date":"2018-02-08","close":140.8008},{"date":"2018-02-09","close":139.5824},{"date":"2018-02-12","close":139.6668},{"date":"2018-02-13","close":137.005},{"date":"2018-02-14","close":139.4325},{"date":"2018-02-15","close":139.3669},{"date":"2018-02-16","close":141.0539},{"date":"2018-02-20","close":139.5074},{"date":"2018-02-21","close":140.201},{"date":"2018-02-22","close":140.6696},{"date":"2018-02-23","close":143.0689},{"date":"2018-02-26","close":144.8216},{"date":"2018-02-27","close":144.0343},{"date":"2018-02-28","close":140.1737},{"date":"2018-03-01","close":137.647},{"date":"2018-03-02","close":140.8031},{"date":"2018-03-05","close":142.1275},{"date":"2018-03-06","close":141.996},{"date":"2018-03-07","close":142.5408},{"date":"2018-03-08","close":144.6354},{"date":"2018-03-09","close":146.3356},{"date":"2018-03-12","close":148.2236},{"date":"2018-03-13","close":148.1203},{"date":"2018-03-14","close":146.0069},{"date":"2018-03-15","close":144.6167},{"date":"2018-03-16","close":143.0856},{"date":"2018-03-19","close":138.6615},{"date":"2018-03-20","close":133.2041},{"date":"2018-03-21","close":134.2467},{"date":"2018-03-22","close":133.0912},{"date":"2018-03-23","close":130.6022},{"date":"2018-03-26","close":130.837},{"date":"2018-03-27","close":130.3297},{"date":"2018-03-28","close":132.1238},{"date":"2018-03-29","close":132.3211},{"date":"2018-04-02","close":131.3254},{"date":"2018-04-03","close":132.0017},{"date":"2018-04-04","close":132.7719},{"date":"2018-04-05","close":133.9555},{"date":"2018-04-06","close":131.2315},{"date":"2018-04-09","close":131.532},{"date":"2018-04-10","close":134.5097},{"date":"2018-04-11","close":134.397},{"date":"2018-04-12","close":135.2048},{"date":"2018-04-13","close":134.1809},{"date":"2018-04-16","close":138.9057},{"date":"2018-04-17","close":140.4273},{"date":"2018-04-18","close":140.2207},{"date":"2018-04-19","close":138.173},{"date":"2018-04-20","close":137.3746},{"date":"2018-04-23","close":139.3283},{"date":"2018-04-24","close":139.8543},{"date":"2018-04-25","close":142.5033},{"date":"2018-04-26","close":144.6167},{"date":"2018-04-27","close":148.5336},{"date":"2018-04-30","close":146.7302},{"date":"2018-05-01","close":144.8515},{"date":"2018-05-02","close":145.2461},{"date":"2018-05-03","close":137.694},{"date":"2018-05-04","close":137.91},{"date":"2018-05-07","close":135.5241},{"date":"2018-05-08","close":135.2705},{"date":"2018-05-09","close":136.022},{"date":"2018-05-10","close":138.3233},{"date":"2018-05-11","close":140.155},{"date":"2018-05-14","close":141.8551},{"date":"2018-05-15","close":140.5119},{"date":"2018-05-16","close":141.0473},{"date":"2018-05-17","close":141.8269},{"date":"2018-05-18","close":139.8825},{"date":"2018-05-21","close":137.6094},{"date":"2018-05-22","close":137.553},{"date":"2018-05-23","close":137.9194},{"date":"2018-05-24","close":135.2893},{"date":"2018-05-25","close":136.9612},{"date":"2018-05-29","close":132.6498},{"date":"2018-05-30","close":135.665},{"date":"2018-05-31","close":133.6407},{"date":"2018-06-01","close":133.9232},{"date":"2018-06-04","close":134.4504},{"date":"2018-06-05","close":135.3637},{"date":"2018-06-06","close":137.1244},{"date":"2018-06-07","close":137.115},{"date":"2018-06-08","close":136.8702},{"date":"2018-06-11","close":136.7196},{"date":"2018-06-12","close":137.0303},{"date":"2018-06-13","close":140.7776},{"date":"2018-06-14","close":141.2294},{"date":"2018-06-15","close":141.2294},{"date":"2018-06-18","close":137.501},{"date":"2018-06-19","close":138.1601},{"date":"2018-06-20","close":138.8756},{"date":"2018-06-21","close":137.8965},{"date":"2018-06-22","close":140.1749},{"date":"2018-06-25","close":137.5292},{"date":"2018-06-26","close":136.4559},{"date":"2018-06-27","close":136.2017},{"date":"2018-06-28","close":127.8597},{"date":"2018-06-29","close":125.6},{"date":"2018-07-02","close":126.9936},{"date":"2018-07-03","close":126.7016},{"date":"2018-07-05","close":128.0857},{"date":"2018-07-06","close":129.8181},{"date":"2018-07-09","close":130.1853},{"date":"2018-07-10","close":130.4207},{"date":"2018-07-11","close":126.824},{"date":"2018-07-12","close":128.0293},{"date":"2018-07-13","close":128.6036},{"date":"2018-07-16","close":127.6526},{"date":"2018-07-17","close":126.7111},{"date":"2018-07-18","close":126.4851},{"date":"2018-07-19","close":125.9861},{"date":"2018-07-20","close":125.1293},{"date":"2018-07-23","close":124.8751},{"date":"2018-07-24","close":124.2631},{"date":"2018-07-25","close":125.553},{"date":"2018-07-26","close":119.6308},{"date":"2018-07-27","close":116.6461},{"date":"2018-07-30","close":118.5386},{"date":"2018-07-31","close":118.2561},{"date":"2018-08-01","close":117.4935},{"date":"2018-08-02","close":116.7403},{"date":"2018-08-03","close":118.8305},{"date":"2018-08-06","close":119.3389},{"date":"2018-08-07","close":119.3389},{"date":"2018-08-08","close":116.8062},{"date":"2018-08-09","close":116.6367},{"date":"2018-08-10","close":115.94},{"date":"2018-08-13","close":118.661},{"date":"2018-08-14","close":119.273},{"date":"2018-08-15","close":119.0282},{"date":"2018-08-16","close":119.659},{"date":"2018-08-17","close":121.8151},{"date":"2018-08-20","close":123.0108},{"date":"2018-08-21","close":122.7661},{"date":"2018-08-22","close":122.1352},{"date":"2018-08-23","close":121.7963},{"date":"2018-08-24","close":122.0882},{"date":"2018-08-27","close":122.7002},{"date":"2018-08-28","close":122.3989},{"date":"2018-08-29","close":122.3989},{"date":"2018-08-30","close":122.38},{"date":"2018-08-31","close":121.5868},{"date":"2018-09-04","close":117.0066},{"date":"2018-09-05","close":116.5627},{"date":"2018-09-06","close":118.5176},{"date":"2018-09-07","close":122.5217},{"date":"2018-09-10","close":123.1072},{"date":"2018-09-11","close":122.8428},{"date":"2018-09-12","close":123.0411},{"date":"2018-09-13","close":122.3989},{"date":"2018-09-14","close":121.4073},{"date":"2018-09-17","close":124.4482},{"date":"2018-09-18","close":125.6759},{"date":"2018-09-19","close":126.7997},{"date":"2018-09-20","close":128.2918},{"date":"2018-09-21","close":127.4418},{"date":"2018-09-24","close":125.2603},{"date":"2018-09-25","close":124.3915},{"date":"2018-09-26","close":124.6182},{"date":"2018-09-27","close":124.3632},{"date":"2018-09-28","close":125.2698},{"date":"2018-10-01","close":124.9582},{"date":"2018-10-02","close":125.1565},{"date":"2018-10-03","close":123.2394},{"date":"2018-10-04","close":124.9015},{"date":"2018-10-05","close":126.6202},{"date":"2018-10-08","close":128.4806},{"date":"2018-10-09","close":129.2267},{"date":"2018-10-10","close":127.9612},{"date":"2018-10-11","close":122.0495},{"date":"2018-10-12","close":123.5133},{"date":"2018-10-15","close":124.061},{"date":"2018-10-16","close":126.0159},{"date":"2018-10-17","close":127.5269},{"date":"2018-10-18","close":125.317},{"date":"2018-10-19","close":125.0243},{"date":"2018-10-22","close":119.6792},{"date":"2018-10-23","close":120.208},{"date":"2018-10-24","close":114.8157},{"date":"2018-10-25","close":115.2029},{"date":"2018-10-26","close":111.8032},{"date":"2018-10-29","close":114.0507},{"date":"2018-10-30","close":117.2144},{"date":"2018-10-31","close":117.8188},{"date":"2018-11-01","close":121.9079},{"date":"2018-11-02","close":118.4326},{"date":"2018-11-05","close":120.0475},{"date":"2018-11-06","close":121.4451},{"date":"2018-11-07","close":125.3359},{"date":"2018-11-08","close":125.1943},{"date":"2018-11-09","close":123.5322},{"date":"2018-11-12","close":123.2111},{"date":"2018-11-13","close":122.9089},{"date":"2018-11-14","close":121.719},{"date":"2018-11-15","close":120.378},{"date":"2018-11-16","close":116.9972},{"date":"2018-11-19","close":119.1692},{"date":"2018-11-20","close":115.7317},{"date":"2018-11-21","close":115.0329},{"date":"2018-11-23","close":114.419},{"date":"2018-11-26","close":113.928},{"date":"2018-11-27","close":118.697},{"date":"2018-11-28","close":120.0852},{"date":"2018-11-29","close":119.9436},{"date":"2018-11-30","close":117.9354},{"date":"2018-12-03","close":120.4551},{"date":"2018-12-04","close":118.4564},{"date":"2018-12-06","close":119.7352},{"date":"2018-12-07","close":118.3522},{"date":"2018-12-10","close":116.6092},{"date":"2018-12-11","close":115.7093},{"date":"2018-12-12","close":116.8271},{"date":"2018-12-13","close":116.3818},{"date":"2018-12-14","close":110.5088},{"date":"2018-12-17","close":105.9997},{"date":"2018-12-18","close":103.4326},{"date":"2018-12-19","close":104.7967},{"date":"2018-12-20","close":104.0673},{"date":"2018-12-21","close":102.6274},{"date":"2018-12-24","close":102.5233},{"date":"2018-12-26","close":104.9388},{"date":"2018-12-27","close":105.204},{"date":"2018-12-28","close":104.2378},{"date":"2018-12-31","close":104.6451},{"date":"2019-01-02","close":107.108},{"date":"2019-01-03","close":106.9849},{"date":"2019-01-04","close":108.3016},{"date":"2019-01-07","close":109.2773},{"date":"2019-01-08","close":111.5034},{"date":"2019-01-09","close":112.0244},{"date":"2019-01-10","close":115.6051},{"date":"2019-01-11","close":115.7188},{"date":"2019-01-14","close":115.2735},{"date":"2019-01-15","close":116.5618},{"date":"2019-01-16","close":117.0828},{"date":"2019-01-17","close":117.8312},{"date":"2019-01-18","close":119.991},{"date":"2019-01-22","close":119.2331},{"date":"2019-01-23","close":119.4699},{"date":"2019-01-24","close":118.8542},{"date":"2019-01-25","close":120.3509},{"date":"2019-01-28","close":119.1384},{"date":"2019-01-29","close":118.6837},{"date":"2019-01-30","close":118.3806},{"date":"2019-01-31","close":121.4876},{"date":"2019-02-01","close":120.6161},{"date":"2019-02-04","close":125.2862},{"date":"2019-02-05","close":124.8221},{"date":"2019-02-06","close":125.6272},{"date":"2019-02-07","close":123.7137},{"date":"2019-02-08","close":121.715},{"date":"2019-02-11","close":123.5527},{"date":"2019-02-12","close":126.9345},{"date":"2019-02-13","close":127.0954},{"date":"2019-02-14","close":127.3039},{"date":"2019-02-15","close":128.4122},{"date":"2019-02-19","close":129.1132},{"date":"2019-02-20","close":126.9723},{"date":"2019-02-21","close":124.9925},{"date":"2019-02-22","close":124.5568},{"date":"2019-02-25","close":123.3159},{"date":"2019-02-26","close":120.4456},{"date":"2019-02-27","close":120.7014},{"date":"2019-02-28","close":120.825},{"date":"2019-03-01","close":118.326},{"date":"2019-03-04","close":114.1166},{"date":"2019-03-05","close":111.3231},{"date":"2019-03-06","close":107.855},{"date":"2019-03-07","close":106.6862},{"date":"2019-03-08","close":106.2872},{"date":"2019-03-11","close":107.8265},{"date":"2019-03-12","close":109.8503},{"date":"2019-03-13","close":111.6177},{"date":"2019-03-14","close":111.8552},{"date":"2019-03-15","close":113.3185},{"date":"2019-03-18","close":115.3234},{"date":"2019-03-19","close":116.4161},{"date":"2019-03-20","close":114.6392},{"date":"2019-03-21","close":116.1405},{"date":"2019-03-22","close":112.6344},{"date":"2019-03-25","close":109.8884},{"date":"2019-03-26","close":110.0784},{"date":"2019-03-27","close":109.9454},{"date":"2019-03-28","close":109.5463},{"date":"2019-03-29","close":111.2281},{"date":"2019-04-01","close":112.9194},{"date":"2019-04-02","close":109.0712},{"date":"2019-04-03","close":109.3467},{"date":"2019-04-04","close":109.2803},{"date":"2019-04-05","close":110.886},{"date":"2019-04-08","close":111.0001},{"date":"2019-04-09","close":110.0309},{"date":"2019-04-10","close":109.5273},{"date":"2019-04-11","close":108.5011},{"date":"2019-04-12","close":110.2684},{"date":"2019-04-15","close":111.3706},{"date":"2019-04-16","close":110.8005},{"date":"2019-04-17","close":106.8858},{"date":"2019-04-18","close":108.4156},{"date":"2019-04-22","close":106.8668},{"date":"2019-04-23","close":109.4608},{"date":"2019-04-24","close":109.5843},{"date":"2019-04-25","close":109.4703},{"date":"2019-04-26","close":111.7222},{"date":"2019-04-29","close":112.4729},{"date":"2019-04-30","close":113.309},{"date":"2019-05-01","close":113.081},{"date":"2019-05-02","close":116.5206},{"date":"2019-05-03","close":117.3283},{"date":"2019-05-06","close":118.6965},{"date":"2019-05-07","close":119.4187},{"date":"2019-05-08","close":125.1387},{"date":"2019-05-09","close":127.8943},{"date":"2019-05-10","close":124.3406},{"date":"2019-05-13","close":120.1503},{"date":"2019-05-14","close":119.3521},{"date":"2019-05-15","close":120.0173},{"date":"2019-05-16","close":119.3237},{"date":"2019-05-17","close":118.7726},{"date":"2019-05-20","close":120.1028},{"date":"2019-05-21","close":121.9367},{"date":"2019-05-22","close":123.1719},{"date":"2019-05-23","close":122.6588},{"date":"2019-05-24","close":123.4474},{"date":"2019-05-28","close":123.6185},{"date":"2019-05-29","close":119.1431},{"date":"2019-05-30","close":117.6798},{"date":"2019-05-31","close":116.4216},{"date":"2019-06-03","close":118.7283},{"date":"2019-06-04","close":121.5879},{"date":"2019-06-05","close":121.4068},{"date":"2019-06-06","close":122.1503},{"date":"2019-06-07","close":124.1805},{"date":"2019-06-10","close":126.5349},{"date":"2019-06-11","close":126.3919},{"date":"2019-06-12","close":127.7455},{"date":"2019-06-13","close":128.527},{"date":"2019-06-14","close":126.8971},{"date":"2019-06-17","close":127.5644},{"date":"2019-06-18","close":127.2212},{"date":"2019-06-19","close":128.6128},{"date":"2019-06-20","close":128.1553},{"date":"2019-06-21","close":126.8303},{"date":"2019-06-24","close":124.9907},{"date":"2019-06-25","close":125.6294},{"date":"2019-06-26","close":124.0947},{"date":"2019-06-27","close":127.6501},{"date":"2019-06-28","close":128.0982},{"date":"2019-07-01","close":127.9551},{"date":"2019-07-02","close":129.4993},{"date":"2019-07-03","close":134.1508},{"date":"2019-07-05","close":133.474},{"date":"2019-07-08","close":133.903},{"date":"2019-07-09","close":132.721},{"date":"2019-07-10","close":134.4082},{"date":"2019-07-11","close":137.0866},{"date":"2019-07-12","close":137.8301},{"date":"2019-07-15","close":136.0381},{"date":"2019-07-16","close":136.2669},{"date":"2019-07-17","close":132.1396},{"date":"2019-07-18","close":133.1404},{"date":"2019-07-19","close":132.3969},{"date":"2019-07-22","close":132.2635},{"date":"2019-07-23","close":131.644},{"date":"2019-07-24","close":133.7981},{"date":"2019-07-25","close":131.6535},{"date":"2019-07-26","close":132.4446},{"date":"2019-07-29","close":134.6655},{"date":"2019-07-30","close":135.8475},{"date":"2019-07-31","close":132.4446},{"date":"2019-08-01","close":141.3092},{"date":"2019-08-02","close":141.1949},{"date":"2019-08-05","close":137.8873},{"date":"2019-08-06","close":132.4923},{"date":"2019-08-07","close":132.6924},{"date":"2019-08-08","close":133.922},{"date":"2019-08-09","close":133.6266},{"date":"2019-08-12","close":136.0286},{"date":"2019-08-13","close":139.46},{"date":"2019-08-14","close":135.2184},{"date":"2019-08-15","close":134.656},{"date":"2019-08-16","close":138.4878},{"date":"2019-08-19","close":139.1264},{"date":"2019-08-20","close":138.0017},{"date":"2019-08-21","close":139.6316},{"date":"2019-08-22","close":140.8421},{"date":"2019-08-23","close":138.0684},{"date":"2019-08-26","close":140.194},{"date":"2019-08-27","close":132.254},{"date":"2019-08-28","close":131.6344},{"date":"2019-08-29","close":131.501},{"date":"2019-08-30","close":132.1893},{"date":"2019-09-03","close":133.0306},{"date":"2019-09-04","close":134.3595},{"date":"2019-09-05","close":135.153},{"date":"2019-09-06","close":137.2849},{"date":"2019-09-09","close":137.4666},{"date":"2019-09-10","close":136.5583},{"date":"2019-09-11","close":141.9981},{"date":"2019-09-12","close":139.6749},{"date":"2019-09-13","close":137.218},{"date":"2019-09-16","close":137.8203},{"date":"2019-09-17","close":137.4283},{"date":"2019-09-18","close":137.3996},{"date":"2019-09-19","close":139.2926},{"date":"2019-09-20","close":140.3633},{"date":"2019-09-23","close":136.6444},{"date":"2019-09-24","close":134.1396},{"date":"2019-09-25","close":136.0421},{"date":"2019-09-26","close":133.0497},{"date":"2019-09-27","close":129.5698},{"date":"2019-09-30","close":130.6501},{"date":"2019-10-01","close":129.8279},{"date":"2019-10-02","close":125.3251},{"date":"2019-10-03","close":125.3346},{"date":"2019-10-04","close":124.9331},{"date":"2019-10-07","close":124.5029},{"date":"2019-10-08","close":124.5412},{"date":"2019-10-09","close":126.415},{"date":"2019-10-10","close":126.9694},{"date":"2019-10-11","close":128.8146},{"date":"2019-10-14","close":128.2027},{"date":"2019-10-15","close":132.0937},{"date":"2019-10-16","close":138.4704},{"date":"2019-10-17","close":143.891},{"date":"2019-10-18","close":145.564},{"date":"2019-10-21","close":140.87},{"date":"2019-10-22","close":140.4589},{"date":"2019-10-23","close":139.6367},{"date":"2019-10-24","close":139.1969},{"date":"2019-10-25","close":139.5411},{"date":"2019-10-28","close":139.0823},{"date":"2019-10-29","close":142.8299},{"date":"2019-10-30","close":130.7744},{"date":"2019-10-31","close":127.1511},{"date":"2019-11-01","close":131.0803},{"date":"2019-11-04","close":131.5488},{"date":"2019-11-05","close":131.7113},{"date":"2019-11-06","close":129.6845},{"date":"2019-11-07","close":131.2715},{"date":"2019-11-08","close":134.0344},{"date":"2019-11-11","close":134.1683},{"date":"2019-11-12","close":138.4608},{"date":"2019-11-13","close":139.2926},{"date":"2019-11-14","close":138.2887},{"date":"2019-11-15","close":141.7973},{"date":"2019-11-18","close":143.0115},{"date":"2019-11-19","close":143.6425},{"date":"2019-11-20","close":144.0727},{"date":"2019-11-21","close":145.564},{"date":"2019-11-22","close":145.8987},{"date":"2019-11-25","close":146.5297},{"date":"2019-11-26","close":139.3882},{"date":"2019-11-27","close":139.8566},{"date":"2019-11-29","close":138.6678},{"date":"2019-12-02","close":137.5844},{"date":"2019-12-03","close":135.9355},{"date":"2019-12-04","close":137.0572},{"date":"2019-12-05","close":134.8042},{"date":"2019-12-06","close":136.3957},{"date":"2019-12-09","close":136.9805},{"date":"2019-12-10","close":136.8558},{"date":"2019-12-11","close":137.4406},{"date":"2019-12-12","close":137.9871},{"date":"2019-12-13","close":134.7946},{"date":"2019-12-16","close":136.3286},{"date":"2019-12-17","close":132.2061},{"date":"2019-12-18","close":131.3337},{"date":"2019-12-19","close":130.0107},{"date":"2019-12-20","close":131.9568},{"date":"2019-12-23","close":131.9185},{"date":"2019-12-24","close":133.0786},{"date":"2019-12-26","close":133.5579},{"date":"2019-12-27","close":133.6825},{"date":"2019-12-30","close":131.5063},{"date":"2019-12-31","close":132.6088},{"date":"2020-01-02","close":132.9635},{"date":"2020-01-03","close":131.0748},{"date":"2020-01-06","close":132.4554},{"date":"2020-01-07","close":132.1582},{"date":"2020-01-08","close":134.7563},{"date":"2020-01-09","close":135.4657},{"date":"2020-01-10","close":137.8721},{"date":"2020-01-13","close":137.7187},{"date":"2020-01-14","close":144.4488},{"date":"2020-01-15","close":147.6701},{"date":"2020-01-16","close":149.808},{"date":"2020-01-17","close":149.8751},{"date":"2020-01-21","close":148.8589},{"date":"2020-01-22","close":149.3095},{"date":"2020-01-23","close":148.7055},{"date":"2020-01-24","close":146.3183},{"date":"2020-01-27","close":144.4105},{"date":"2020-01-28","close":145.8389},{"date":"2020-01-29","close":143.1737},{"date":"2020-01-30","close":141.1221},{"date":"2020-01-31","close":136.7216},{"date":"2020-02-03","close":137.9583},{"date":"2020-02-04","close":143.0875},{"date":"2020-02-05","close":145.8677},{"date":"2020-02-06","close":151.783},{"date":"2020-02-07","close":149.8656},{"date":"2020-02-10","close":155.4453},{"date":"2020-02-11","close":157.8516},{"date":"2020-02-12","close":161.0825},{"date":"2020-02-13","close":160.977},{"date":"2020-02-14","close":161.092},{"date":"2020-02-18","close":160.7086},{"date":"2020-02-19","close":161.0729},{"date":"2020-02-20","close":163.7285},{"date":"2020-02-21","close":163.9011},{"date":"2020-02-24","close":158.724},{"date":"2020-02-25","close":154.2085},{"date":"2020-02-26","close":152.4157},{"date":"2020-02-27","close":141.611},{"date":"2020-02-28","close":134.4584},{"date":"2020-03-02","close":144.601},{"date":"2020-03-03","close":142.0918},{"date":"2020-03-04","close":146.3795},{"date":"2020-03-05","close":139.5152},{"date":"2020-03-06","close":136.0255},{"date":"2020-03-09","close":126.8731},{"date":"2020-03-10","close":132.6702},{"date":"2020-03-11","close":129.9496},{"date":"2020-03-12","close":119.2398},{"date":"2020-03-13","close":127.4499},{"date":"2020-03-16","close":116.596},{"date":"2020-03-17","close":134.0834},{"date":"2020-03-18","close":130.6513},{"date":"2020-03-19","close":122.4796},{"date":"2020-03-20","close":120.1435},{"date":"2020-03-23","close":111.2796},{"date":"2020-03-24","close":121.4317},{"date":"2020-03-25","close":116.5575},{"date":"2020-03-26","close":126.5751},{"date":"2020-03-27","close":120.8453},{"date":"2020-03-30","close":132.6895},{"date":"2020-03-31","close":130.0361},{"date":"2020-04-01","close":127.921},{"date":"2020-04-02","close":124.2101},{"date":"2020-04-03","close":120.6434},{"date":"2020-04-06","close":129.9784},{"date":"2020-04-07","close":126.9789},{"date":"2020-04-08","close":126.479},{"date":"2020-04-09","close":128.171},{"date":"2020-04-13","close":125.9598},{"date":"2020-04-14","close":132.3434},{"date":"2020-04-15","close":132.651},{"date":"2020-04-16","close":132.776},{"date":"2020-04-17","close":136.1408},{"date":"2020-04-20","close":135.0641},{"date":"2020-04-21","close":127.325},{"date":"2020-04-22","close":129.9976},{"date":"2020-04-23","close":131.2954},{"date":"2020-04-24","close":134.5353},{"date":"2020-04-27","close":137.7463},{"date":"2020-04-28","close":134.9391},{"date":"2020-04-29","close":134.843},{"date":"2020-04-30","close":135.7947},{"date":"2020-05-01","close":129.4977},{"date":"2020-05-04","close":130.4398},{"date":"2020-05-05","close":128.3922},{"date":"2020-05-06","close":126.7674},{"date":"2020-05-07","close":129.3823},{"date":"2020-05-08","close":130.7186},{"date":"2020-05-11","close":134.843},{"date":"2020-05-12","close":129.565},{"date":"2020-05-13","close":124.6235},{"date":"2020-05-14","close":124.4216},{"date":"2020-05-15","close":131.1801},{"date":"2020-05-18","close":137.1695},{"date":"2020-05-19","close":139.0442},{"date":"2020-05-20","close":140.7074},{"date":"2020-05-21","close":140.1882},{"date":"2020-05-22","close":143.6492},{"date":"2020-05-26","close":143.4281},{"date":"2020-05-27","close":149.3406},{"date":"2020-05-28","close":150.8018},{"date":"2020-05-29","close":152.9417},{"date":"2020-06-01","close":153.2019},{"date":"2020-06-02","close":157.2985},{"date":"2020-06-03","close":155.8815},{"date":"2020-06-04","close":153.761},{"date":"2020-06-05","close":155.7852},{"date":"2020-06-08","close":158.7347},{"date":"2020-06-09","close":155.3707},{"date":"2020-06-10","close":148.8162},{"date":"2020-06-11","close":141.2688},{"date":"2020-06-12","close":142.8979},{"date":"2020-06-15","close":146.2426},{"date":"2020-06-16","close":150.6766},{"date":"2020-06-17","close":148.874},{"date":"2020-06-18","close":147.8812},{"date":"2020-06-19","close":151.0428},{"date":"2020-06-22","close":149.2981},{"date":"2020-06-23","close":148.1222},{"date":"2020-06-24","close":145.1245},{"date":"2020-06-25","close":145.8281},{"date":"2020-06-26","close":142.8593},{"date":"2020-06-29","close":146.2908},{"date":"2020-06-30","close":147.8812},{"date":"2020-07-01","close":145.4618},{"date":"2020-07-02","close":147.2162},{"date":"2020-07-06","close":146.0402},{"date":"2020-07-07","close":140.5363},{"date":"2020-07-08","close":139.3507},{"date":"2020-07-09","close":135.8036},{"date":"2020-07-10","close":137.8567},{"date":"2020-07-13","close":139.7459},{"date":"2020-07-14","close":142.5027},{"date":"2020-07-15","close":147.9583},{"date":"2020-07-16","close":147.8331},{"date":"2020-07-17","close":149.2211},{"date":"2020-07-20","close":147.9583},{"date":"2020-07-21","close":150.3488},{"date":"2020-07-22","close":150.6091},{"date":"2020-07-23","close":151.0042},{"date":"2020-07-24","close":149.7319},{"date":"2020-07-27","close":151.4765},{"date":"2020-07-28","close":148.3343},{"date":"2020-07-29","close":150.0789},{"date":"2020-07-30","close":148.0644},{"date":"2020-07-31","close":144.7389},{"date":"2020-08-03","close":154.1273},{"date":"2020-08-04","close":151.3513},{"date":"2020-08-05","close":148.1222},{"date":"2020-08-06","close":146.2715},{"date":"2020-08-07","close":146.5125},{"date":"2020-08-10","close":146.8884},{"date":"2020-08-11","close":145.8474},{"date":"2020-08-12","close":147.4764},{"date":"2020-08-13","close":146.6957},{"date":"2020-08-14","close":152.9417},{"date":"2020-08-17","close":150.1657},{"date":"2020-08-18","close":149.9247},{"date":"2020-08-19","close":147.8041},{"date":"2020-08-20","close":146.4064},{"date":"2020-08-21","close":145.5197},{"date":"2020-08-24","close":144.257},{"date":"2020-08-25","close":146.5125},{"date":"2020-08-26","close":146.5896},{"date":"2020-08-27","close":148.6909},{"date":"2020-08-28","close":148.315},{"date":"2020-08-31","close":148.3053},{"date":"2020-09-01","close":145.1931},{"date":"2020-09-02","close":151.0213},{"date":"2020-09-03","close":149.1559},{"date":"2020-09-04","close":147.3291},{"date":"2020-09-08","close":144.9128},{"date":"2020-09-09","close":147.2132},{"date":"2020-09-10","close":145.686},{"date":"2020-09-11","close":145.338},{"date":"2020-09-14","close":145.8503},{"date":"2020-09-15","close":145.8213},{"date":"2020-09-16","close":147.6384},{"date":"2020-09-17","close":146.4303},{"date":"2020-09-18","close":147.0392},{"date":"2020-09-21","close":143.2697},{"date":"2020-09-22","close":144.6035},{"date":"2020-09-23","close":142.1678},{"date":"2020-09-24","close":141.6555},{"date":"2020-09-25","close":143.5403},{"date":"2020-09-28","close":145.0674},{"date":"2020-09-29","close":141.6555},{"date":"2020-09-30","close":143.9462},{"date":"2020-10-01","close":142.0422},{"date":"2020-10-02","close":142.0615},{"date":"2020-10-05","close":144.1879},{"date":"2020-10-06","close":141.3366},{"date":"2020-10-07","close":143.173},{"date":"2020-10-08","close":148.8369},{"date":"2020-10-09","close":146.2272},{"date":"2020-10-12","close":145.6377},{"date":"2020-10-13","close":146.5656},{"date":"2020-10-14","close":148.8562},{"date":"2020-10-15","close":151.3112},{"date":"2020-10-16","close":151.4272},{"date":"2020-10-19","close":147.3194},{"date":"2020-10-20","close":147.9187},{"date":"2020-10-21","close":147.5128},{"date":"2020-10-22","close":149.0688},{"date":"2020-10-23","close":151.1759},{"date":"2020-10-26","close":147.1744},{"date":"2020-10-27","close":144.2168},{"date":"2020-10-28","close":139.2779},{"date":"2020-10-29","close":138.9783},{"date":"2020-10-30","close":142.5544},{"date":"2020-11-02","close":146.9425},{"date":"2020-11-03","close":154.6554},{"date":"2020-11-04","close":160.4837},{"date":"2020-11-05","close":165.2293},{"date":"2020-11-06","close":165.2003},{"date":"2020-11-09","close":172.5364},{"date":"2020-11-10","close":177.3014},{"date":"2020-11-11","close":171.8598},{"date":"2020-11-12","close":171.9855},{"date":"2020-11-13","close":176.8665},{"date":"2020-11-16","close":177.514},{"date":"2020-11-17","close":167.8293},{"date":"2020-11-18","close":170.6227},{"date":"2020-11-19","close":166.1862},{"date":"2020-11-20","close":164.1855},{"date":"2020-11-23","close":167.6747},{"date":"2020-11-24","close":173.7349},{"date":"2020-11-25","close":173.4932},{"date":"2020-11-27","close":173.9765},{"date":"2020-11-30","close":174.2962},{"date":"2020-12-01","close":173.4146},{"date":"2020-12-02","close":175.2069},{"date":"2020-12-03","close":173.5696},{"date":"2020-12-04","close":175.1197},{"date":"2020-12-07","close":172.6977},{"date":"2020-12-08","close":174.7903},{"date":"2020-12-09","close":173.1046},{"date":"2020-12-10","close":172.1358},{"date":"2020-12-11","close":169.21},{"date":"2020-12-14","close":166.9527},{"date":"2020-12-15","close":167.6794},{"date":"2020-12-16","close":166.9721},{"date":"2020-12-17","close":167.5146},{"date":"2020-12-18","close":168.1347},{"date":"2020-12-21","close":166.0711},{"date":"2020-12-22","close":164.7051},{"date":"2020-12-23","close":164.7633},{"date":"2020-12-24","close":165.4511},{"date":"2020-12-28","close":168.8806},{"date":"2020-12-29","close":168.745},{"date":"2020-12-30","close":168.0087},{"date":"2020-12-31","close":168.4931},{"date":"2021-01-04","close":168.9872},{"date":"2021-01-05","close":170.1207},{"date":"2021-01-06","close":173.3468},{"date":"2021-01-07","close":177.3092},{"date":"2021-01-08","close":177.8227},{"date":"2021-01-11","close":177.6773},{"date":"2021-01-12","close":177.5514},{"date":"2021-01-13","close":177.6773},{"date":"2021-01-14","close":177.1155},{"date":"2021-01-15","close":178.6655},{"date":"2021-01-19","close":176.7764},{"date":"2021-01-20","close":178.4137},{"date":"2021-01-21","close":177.0863},{"date":"2021-01-22","close":179.2371},{"date":"2021-01-25","close":177.4351},{"date":"2021-01-26","close":178.6655},{"date":"2021-01-27","close":172.6299},{"date":"2021-01-28","close":174.5094},{"date":"2021-01-29","close":169.0259},{"date":"2021-02-01","close":174.1218},{"date":"2021-02-02","close":174.9162},{"date":"2021-02-03","close":175.8463},{"date":"2021-02-04","close":180.264},{"date":"2021-02-05","close":177.3479},{"date":"2021-02-08","close":178.0649},{"date":"2021-02-09","close":179.208},{"date":"2021-02-10","close":178.2973},{"date":"2021-02-11","close":176.0982},{"date":"2021-02-12","close":176.5535},{"date":"2021-02-16","close":175.1585},{"date":"2021-02-17","close":175.6331},{"date":"2021-02-18","close":172.1746},{"date":"2021-02-19","close":172.0777},{"date":"2021-02-22","close":172.4361},{"date":"2021-02-23","close":174.9453},{"date":"2021-02-24","close":175.6331},{"date":"2021-02-25","close":168.6772},{"date":"2021-02-26","close":164.2305},{"date":"2021-03-01","close":168.7465},{"date":"2021-03-02","close":168.7174},{"date":"2021-03-03","close":167.2508},{"date":"2021-03-04","close":167.348},{"date":"2021-03-05","close":170.0673},{"date":"2021-03-08","close":171.0191},{"date":"2021-03-09","close":173.5734},{"date":"2021-03-10","close":178.2254},{"date":"2021-03-11","close":177.8564},{"date":"2021-03-12","close":182.1491},{"date":"2021-03-15","close":183.4311},{"date":"2021-03-16","close":181.1682},{"date":"2021-03-17","close":181.6246},{"date":"2021-03-18","close":182.5764},{"date":"2021-03-19","close":184.3052},{"date":"2021-03-22","close":186.84},{"date":"2021-03-23","close":183.0038},{"date":"2021-03-24","close":182.3919},{"date":"2021-03-25","close":185.9368},{"date":"2021-03-26","close":188.5008},{"date":"2021-03-29","close":190.3558},{"date":"2021-03-30","close":190.8706},{"date":"2021-03-31","close":189.4234},{"date":"2021-04-01","close":187.9958},{"date":"2021-04-05","close":189.0058},{"date":"2021-04-06","close":185.9368},{"date":"2021-04-07","close":187.6947},{"date":"2021-04-08","close":184.0138},{"date":"2021-04-09","close":185.3735},{"date":"2021-04-12","close":186.1893},{"date":"2021-04-13","close":183.7128},{"date":"2021-04-14","close":185.121},{"date":"2021-04-15","close":185.8591},{"date":"2021-04-16","close":187.617},{"date":"2021-04-19","close":188.1123},{"date":"2021-04-20","close":188.9281},{"date":"2021-04-21","close":190.3946},{"date":"2021-04-22","close":189.7051},{"date":"2021-04-23","close":190.4529},{"date":"2021-04-26","close":186.1019},{"date":"2021-04-27","close":183.8779},{"date":"2021-04-28","close":182.5279},{"date":"2021-04-29","close":184.7908},{"date":"2021-04-30","close":182.1589},{"date":"2021-05-03","close":186.5875},{"date":"2021-05-04","close":188.0929},{"date":"2021-05-05","close":183.6351},{"date":"2021-05-06","close":179.7599},{"date":"2021-05-07","close":191.9194},{"date":"2021-05-10","close":196.3093},{"date":"2021-05-11","close":192.2399},{"date":"2021-05-12","close":191.395},{"date":"2021-05-13","close":190.1227},{"date":"2021-05-14","close":189.3846},{"date":"2021-05-17","close":193.619},{"date":"2021-05-18","close":191.6086},{"date":"2021-05-19","close":193.0169},{"date":"2021-05-20","close":194.6388},{"date":"2021-05-21","close":196.8434},{"date":"2021-05-24","close":193.8909},{"date":"2021-05-25","close":190.3752},{"date":"2021-05-26","close":188.7047},{"date":"2021-05-27","close":188.7145},{"date":"2021-05-28","close":187.2545},{"date":"2021-06-01","close":186.7094},{"date":"2021-06-02","close":186.2715},{"date":"2021-06-03","close":188.6852},{"date":"2021-06-04","close":189.7364},{"date":"2021-06-07","close":189.824},{"date":"2021-06-08","close":186.8068},{"date":"2021-06-09","close":185.4636},{"date":"2021-06-10","close":190.2912},{"date":"2021-06-11","close":190.2815},{"date":"2021-06-14","close":187.7606},{"date":"2021-06-15","close":189.0746},{"date":"2021-06-16","close":186.3104},{"date":"2021-06-17","close":184.3443},{"date":"2021-06-18","close":179.9547},{"date":"2021-06-21","close":183.6824},{"date":"2021-06-22","close":185.0256},{"date":"2021-06-23","close":183.7895},{"date":"2021-06-24","close":183.9355},{"date":"2021-06-25","close":186.2325},{"date":"2021-06-28","close":186.9333},{"date":"2021-06-29","close":186.6803},{"date":"2021-06-30","close":186.1352},{"date":"2021-07-01","close":187.527},{"date":"2021-07-02","close":187.4394},{"date":"2021-07-06","close":184.2859},{"date":"2021-07-07","close":184.7725},{"date":"2021-07-08","close":183.5364},{"date":"2021-07-09","close":184.0523},{"date":"2021-07-12","close":184.8894},{"date":"2021-07-13","close":184.2664},{"date":"2021-07-14","close":184.0523},{"date":"2021-07-15","close":184.4416},{"date":"2021-07-16","close":184.1691},{"date":"2021-07-19","close":183.3905},{"date":"2021-07-20","close":189.1719},{"date":"2021-07-21","close":192.267},{"date":"2021-07-22","close":193.7172},{"date":"2021-07-23","close":197.2211},{"date":"2021-07-26","close":197.0947},{"date":"2021-07-27","close":198.6714},{"date":"2021-07-28","close":198.7103},{"date":"2021-07-29","close":199.742},{"date":"2021-07-30","close":198.3891},{"date":"2021-08-02","close":198.1361},{"date":"2021-08-03","close":200.91},{"date":"2021-08-04","close":199.888},{"date":"2021-08-05","close":194.3402},{"date":"2021-08-06","close":194.5932},{"date":"2021-08-09","close":191.5759},{"date":"2021-08-10","close":189.8629},{"date":"2021-08-11","close":192.0432},{"date":"2021-08-12","close":192.705},{"date":"2021-08-13","close":193.1332},{"date":"2021-08-16","close":194.6127},{"date":"2021-08-17","close":197.6981},{"date":"2021-08-18","close":194.3889},{"date":"2021-08-19","close":193.9411},{"date":"2021-08-20","close":195.0604},{"date":"2021-08-23","close":196.9292},{"date":"2021-08-24","close":195.0604},{"date":"2021-08-25","close":194.9533},{"date":"2021-08-26","close":192.3644},{"date":"2021-08-27","close":195.7515},{"date":"2021-08-30","close":195.8001},{"date":"2021-08-31","close":199.1561},{"date":"2021-09-01","close":198.0342},{"date":"2021-09-02","close":201.7512},{"date":"2021-09-03","close":201.2439},{"date":"2021-09-07","close":200.4731},{"date":"2021-09-08","close":201.1366},{"date":"2021-09-09","close":199.6439},{"date":"2021-09-10","close":197.7805},{"date":"2021-09-13","close":201.0098},{"date":"2021-09-14","close":199.0098},{"date":"2021-09-15","close":203.5658},{"date":"2021-09-16","close":202.6976},{"date":"2021-09-17","close":202.678},{"date":"2021-09-20","close":196.9611},{"date":"2021-09-21","close":196.1904},{"date":"2021-09-22","close":197.683},{"date":"2021-09-23","close":197.7318},{"date":"2021-09-24","close":198.1903},{"date":"2021-09-27","close":199.4781},{"date":"2021-09-28","close":197.644},{"date":"2021-09-29","close":200.4341},{"date":"2021-09-30","close":194.5123},{"date":"2021-10-01","close":195.1367},{"date":"2021-10-04","close":195.0782},{"date":"2021-10-05","close":193.3807},{"date":"2021-10-06","close":193.3709},{"date":"2021-10-07","close":194.727},{"date":"2021-10-08","close":195.3123},{"date":"2021-10-11","close":196.8537},{"date":"2021-10-12","close":195.244},{"date":"2021-10-13","close":194.3953},{"date":"2021-10-14","close":198.1025},{"date":"2021-10-15","close":199.1854},{"date":"2021-10-18","close":195.8977},{"date":"2021-10-19","close":197.644},{"date":"2021-10-20","close":201.0585},{"date":"2021-10-21","close":202.1317},{"date":"2021-10-22","close":203.9853},{"date":"2021-10-25","close":202.3853},{"date":"2021-10-26","close":202.8926},{"date":"2021-10-27","close":198.0733},{"date":"2021-10-28","close":200.0147},{"date":"2021-10-29","close":202.8048},{"date":"2021-11-01","close":202.9999},{"date":"2021-11-02","close":213.585},{"date":"2021-11-03","close":218.7556},{"date":"2021-11-04","close":217.6435},{"date":"2021-11-05","close":216.2777},{"date":"2021-11-08","close":214.8533},{"date":"2021-11-09","close":214.1021},{"date":"2021-11-10","close":214.2777},{"date":"2021-11-11","close":217.4191},{"date":"2021-11-12","close":219.341},{"date":"2021-11-15","close":216.5118},{"date":"2021-11-16","close":215.224},{"date":"2021-11-17","close":218.3557},{"date":"2021-11-18","close":219.9361},{"date":"2021-11-19","close":215.507},{"date":"2021-11-22","close":216.6484},{"date":"2021-11-23","close":220.9214},{"date":"2021-11-24","close":220.502},{"date":"2021-11-26","close":216.1996},{"date":"2021-11-29","close":217.8191},{"date":"2021-11-30","close":211.9141},{"date":"2021-12-01","close":210.5943},{"date":"2021-12-02","close":215.4825},{"date":"2021-12-03","close":213.7716},{"date":"2021-12-06","close":218.9922},{"date":"2021-12-07","close":219.5495},{"date":"2021-12-08","close":221.6124},{"date":"2021-12-09","close":225.5816},{"date":"2021-12-10","close":227.879},{"date":"2021-12-13","close":225.6403},{"date":"2021-12-14","close":224.4964},{"date":"2021-12-15","close":227.097},{"date":"2021-12-16","close":227.2533},{"date":"2021-12-17","close":227.879},{"date":"2021-12-20","close":229.0327},{"date":"2021-12-21","close":230.812},{"date":"2021-12-22","close":231.1933},{"date":"2021-12-23","close":235.3971},{"date":"2021-12-27","close":239.8552},{"date":"2021-12-28","close":240.9795},{"date":"2021-12-29","close":242.9054},{"date":"2021-12-30","close":243.3356},{"date":"2021-12-31","close":243.013},{"date":"2022-01-03","close":242.5535},{"date":"2022-01-04","close":242.4557},{"date":"2022-01-05","close":241.7812},{"date":"2022-01-06","close":239.1415},{"date":"2022-01-07","close":244.1764},{"date":"2022-01-10","close":245.1149},{"date":"2022-01-11","close":249.133},{"date":"2022-01-12","close":248.9375},{"date":"2022-01-13","close":249.0548},{"date":"2022-01-14","close":250.7853},{"date":"2022-01-18","close":246.8942},{"date":"2022-01-19","close":245.5353},{"date":"2022-01-20","close":246.2098},{"date":"2022-01-21","close":241.1066},{"date":"2022-01-24","close":242.7979},{"date":"2022-01-25","close":240.1387},{"date":"2022-01-26","close":241.4487},{"date":"2022-01-27","close":249.397},{"date":"2022-01-28","close":252.4375},{"date":"2022-01-31","close":250.9808},{"date":"2022-02-01","close":251.1763},{"date":"2022-02-02","close":252.6818},{"date":"2022-02-03","close":261.4415},{"date":"2022-02-04","close":259.6231},{"date":"2022-02-07","close":264.1594},{"date":"2022-02-08","close":270.8367},{"date":"2022-02-09","close":272.5574},{"date":"2022-02-10","close":267.415},{"date":"2022-02-11","close":265.1273},{"date":"2022-02-14","close":264.6189},{"date":"2022-02-15","close":267.7767},{"date":"2022-02-16","close":269.6537},{"date":"2022-02-17","close":267.239},{"date":"2022-02-18","close":264.7558},{"date":"2022-02-22","close":262.9862},{"date":"2022-02-23","close":262.3018},{"date":"2022-02-24","close":260.6399},{"date":"2022-02-25","close":269.2236},{"date":"2022-02-28","close":269.2726},{"date":"2022-03-01","close":266.129},{"date":"2022-03-02","close":268.1366},{"date":"2022-03-03","close":274.365},{"date":"2022-03-04","close":275.9907},{"date":"2022-03-07","close":272.661},{"date":"2022-03-08","close":267.1083},{"date":"2022-03-09","close":270.8101},{"date":"2022-03-10","close":274.3258},{"date":"2022-03-11","close":275.413},{"date":"2022-03-14","close":278.958},{"date":"2022-03-15","close":284.6184},{"date":"2022-03-16","close":285.3333},{"date":"2022-03-17","close":288.8197},{"date":"2022-03-18","close":292.8643},{"date":"2022-03-21","close":293.7359},{"date":"2022-03-22","close":293.7164},{"date":"2022-03-23","close":293.8143},{"date":"2022-03-24","close":297.663},{"date":"2022-03-25","close":304.0579},{"date":"2022-03-28","close":302.109},{"date":"2022-03-29","close":300.6498},{"date":"2022-03-30","close":300.6694},{"date":"2022-03-31","close":299.7979},{"date":"2022-04-01","close":300.6498},{"date":"2022-04-04","close":299.4355},{"date":"2022-04-05","close":300.6498},{"date":"2022-04-06","close":305.1253},{"date":"2022-04-07","close":313.518},{"date":"2022-04-08","close":319.1001},{"date":"2022-04-11","close":314.0371},{"date":"2022-04-12","close":315.9075},{"date":"2022-04-13","close":318.8847},{"date":"2022-04-14","close":316.5637},{"date":"2022-04-18","close":319.8934},{"date":"2022-04-19","close":317.9837},{"date":"2022-04-20","close":324.6822},{"date":"2022-04-21","close":324.5941},{"date":"2022-04-22","close":311.5986},{"date":"2022-04-25","close":310.7466},{"date":"2022-04-26","close":309.7183},{"date":"2022-04-27","close":311.2755},{"date":"2022-04-28","close":313.9685},{"date":"2022-04-29","close":303.2058},{"date":"2022-05-02","close":300.454},{"date":"2022-05-03","close":301.4431},{"date":"2022-05-04","close":313.146},{"date":"2022-05-05","close":308.7096},{"date":"2022-05-06","close":327.0816},{"date":"2022-05-09","close":319.7171},{"date":"2022-05-10","close":323.0077},{"date":"2022-05-11","close":325.2209},{"date":"2022-05-12","close":315.3493},{"date":"2022-05-13","close":317.5332},{"date":"2022-05-16","close":321.049},{"date":"2022-05-17","close":326.2687},{"date":"2022-05-18","close":314.0175},{"date":"2022-05-19","close":312.5289},{"date":"2022-05-20","close":316.1817},{"date":"2022-05-23","close":320.8531},{"date":"2022-05-24","close":321.9989},{"date":"2022-05-25","close":326.5822},{"date":"2022-05-26","close":329.4613},{"date":"2022-05-27","close":328.0315},{"date":"2022-05-31","close":322.3435},{"date":"2022-06-01","close":315.9886},{"date":"2022-06-02","close":312.4286},{"date":"2022-06-03","close":310.2712},{"date":"2022-06-06","close":311.5264},{"date":"2022-06-07","close":315.4394},{"date":"2022-06-08","close":308.9374},{"date":"2022-06-09","close":306.0052},{"date":"2022-06-10","close":307.2899},{"date":"2022-06-13","close":301.0625},{"date":"2022-06-14","close":300.6016},{"date":"2022-06-15","close":301.7391},{"date":"2022-06-16","close":298.1498},{"date":"2022-06-17","close":294.7664},{"date":"2022-06-21","close":303.4063},{"date":"2022-06-22","close":305.0442},{"date":"2022-06-23","close":308.5843},{"date":"2022-06-24","close":315.3414},{"date":"2022-06-27","close":319.9409},{"date":"2022-06-28","close":315.3414},{"date":"2022-06-29","close":321.7257},{"date":"2022-06-30","close":319.9113},{"date":"2022-07-01","close":323.1672},{"date":"2022-07-05","close":316.1553},{"date":"2022-07-06","close":315.3315},{"date":"2022-07-07","close":315.0471},{"date":"2022-07-08","close":324.805},{"date":"2022-07-11","close":322.4612},{"date":"2022-07-12","close":321.0588},{"date":"2022-07-13","close":318.9013},{"date":"2022-07-14","close":320.1859},{"date":"2022-07-15","close":323.6282},{"date":"2022-07-18","close":319.7349},{"date":"2022-07-19","close":323.5988},{"date":"2022-07-20","close":320.2939},{"date":"2022-07-21","close":321.4805},{"date":"2022-07-22","close":324.0597},{"date":"2022-07-25","close":329.7085},{"date":"2022-07-26","close":331.1501},{"date":"2022-07-27","close":333.0625},{"date":"2022-07-28","close":333.5528},{"date":"2022-07-29","close":334.9846},{"date":"2022-08-01","close":335.8084},{"date":"2022-08-02","close":328.6198},{"date":"2022-08-03","close":320.7843},{"date":"2022-08-04","close":331.2874},{"date":"2022-08-05","close":339.9959},{"date":"2022-08-08","close":340.6726},{"date":"2022-08-09","close":347.92},{"date":"2022-08-10","close":352.6665},{"date":"2022-08-11","close":351.8329},{"date":"2022-08-12","close":358.1486},{"date":"2022-08-15","close":364.2779},{"date":"2022-08-16","close":366.6217},{"date":"2022-08-17","close":360.2766},{"date":"2022-08-18","close":361.4437},{"date":"2022-08-19","close":363.8464},{"date":"2022-08-22","close":361.0122},{"date":"2022-08-23","close":356.9914},{"date":"2022-08-24","close":356.2068},{"date":"2022-08-25","close":359.8059},{"date":"2022-08-26","close":349.9009},{"date":"2022-08-29","close":356.0106},{"date":"2022-08-30","close":356.9815},{"date":"2022-08-31","close":360.4485},{"date":"2022-09-01","close":357.3351},{"date":"2022-09-02","close":357.3253},{"date":"2022-09-06","close":354.3592},{"date":"2022-09-07","close":360.4092},{"date":"2022-09-08","close":363.5521},{"date":"2022-09-09","close":359.6726},{"date":"2022-09-12","close":357.2369},{"date":"2022-09-13","close":341.6796},{"date":"2022-09-14","close":335.3055},{"date":"2022-09-15","close":334.9323},{"date":"2022-09-16","close":340.0689},{"date":"2022-09-19","close":342.7209},{"date":"2022-09-20","close":339.3912},{"date":"2022-09-21","close":339.3029},{"date":"2022-09-22","close":340.7663},{"date":"2022-09-23","close":337.1421},{"date":"2022-09-26","close":336.7591},{"date":"2022-09-27","close":335.3743},{"date":"2022-09-28","close":342.7109},{"date":"2022-09-29","close":335.8947},{"date":"2022-09-30","close":333.8029},{"date":"2022-10-03","close":340.5502},{"date":"2022-10-04","close":349.0163},{"date":"2022-10-05","close":348.0439},{"date":"2022-10-06","close":344.6261},{"date":"2022-10-07","close":340.4912},{"date":"2022-10-10","close":341.1198},{"date":"2022-10-11","close":345.2743},{"date":"2022-10-12","close":339.2243},{"date":"2022-10-13","close":348.1422},{"date":"2022-10-14","close":346.3547},{"date":"2022-10-17","close":348.1618},{"date":"2022-10-18","close":354.4377},{"date":"2022-10-19","close":354.2216},{"date":"2022-10-20","close":352.7779},{"date":"2022-10-21","close":364.0236},{"date":"2022-10-24","close":372.3423},{"date":"2022-10-25","close":375.603},{"date":"2022-10-26","close":378.5299},{"date":"2022-10-27","close":381.1424},{"date":"2022-10-28","close":387.6737},{"date":"2022-10-31","close":382.4192},{"date":"2022-11-01","close":375.2201},{"date":"2022-11-02","close":382.8317},{"date":"2022-11-03","close":390.4826},{"date":"2022-11-04","close":389.5692},{"date":"2022-11-07","close":388.7343},{"date":"2022-11-08","close":383.7942},{"date":"2022-11-09","close":379.3254},{"date":"2022-11-10","close":363.7092},{"date":"2022-11-11","close":349.8511},{"date":"2022-11-14","close":354.6342},{"date":"2022-11-15","close":347.3663},{"date":"2022-11-16","close":356.7164},{"date":"2022-11-17","close":360.0065},{"date":"2022-11-18","close":363.1298},{"date":"2022-11-21","close":362.2065},{"date":"2022-11-22","close":370.9869},{"date":"2022-11-23","close":373.953},{"date":"2022-11-25","close":376.4968},{"date":"2022-11-28","close":373.5504},{"date":"2022-11-29","close":374.9647},{"date":"2022-11-30","close":375.3975},{"date":"2022-12-01","close":373.4697},{"date":"2022-12-02","close":380.4823},{"date":"2022-12-05","close":376.1449},{"date":"2022-12-06","close":371.8173},{"date":"2022-12-07","close":379.1644},{"date":"2022-12-08","close":375.3581},{"date":"2022-12-09","close":365.2965},{"date":"2022-12-12","close":371.5321},{"date":"2022-12-13","close":364.9817},{"date":"2022-12-14","close":366.1817},{"date":"2022-12-15","close":362.218},{"date":"2022-12-16","close":366.5063},{"date":"2022-12-19","close":369.3585},{"date":"2022-12-20","close":369.3683},{"date":"2022-12-21","close":374.1974},{"date":"2022-12-22","close":375.5056},{"date":"2022-12-23","close":377.3547},{"date":"2022-12-27","close":373.9319},{"date":"2022-12-28","close":371.2961},{"date":"2022-12-29","close":368.9454},{"date":"2022-12-30","close":368.9454},{"date":"2023-01-03","close":368.1684},{"date":"2023-01-04","close":367.8536},{"date":"2023-01-05","close":367.893},{"date":"2023-01-06","close":379.6956},{"date":"2023-01-09","close":375.6728},{"date":"2023-01-10","close":376.3711},{"date":"2023-01-11","close":374.5319},{"date":"2023-01-12","close":374.5713},{"date":"2023-01-13","close":375.5253},{"date":"2023-01-17","close":377.158},{"date":"2023-01-18","close":372.1714},{"date":"2023-01-19","close":372.4861},{"date":"2023-01-20","close":371.8173},{"date":"2023-01-23","close":368.8568},{"date":"2023-01-24","close":370.3026},{"date":"2023-01-25","close":369.8601},{"date":"2023-01-26","close":377.7972},{"date":"2023-01-27","close":372.9582},{"date":"2023-01-30","close":372.4567},{"date":"2023-01-31","close":372.4468},{"date":"2023-02-01","close":364.8736},{"date":"2023-02-02","close":360.4476},{"date":"2023-02-03","close":356.6118},{"date":"2023-02-06","close":352.2351},{"date":"2023-02-07","close":357.6248},{"date":"2023-02-08","close":360.6443},{"date":"2023-02-09","close":356.3954},{"date":"2023-02-10","close":362.0115},{"date":"2023-02-13","close":360.9197},{"date":"2023-02-14","close":359.828},{"date":"2023-02-15","close":357.6544},{"date":"2023-02-16","close":357.7626},{"date":"2023-02-17","close":360.8213},{"date":"2023-02-21","close":355.5594},{"date":"2023-02-22","close":354.7628},{"date":"2023-02-23","close":354.3989},{"date":"2023-02-24","close":353.2285},{"date":"2023-02-27","close":349.5008},{"date":"2023-02-28","close":344.5756},{"date":"2023-03-01","close":346.4866},{"date":"2023-03-02","close":342.1426},{"date":"2023-03-03","close":340.4976},{"date":"2023-03-06","close":342.6844},{"date":"2023-03-07","close":332.2823},{"date":"2023-03-08","close":333.2181},{"date":"2023-03-09","close":330.9427},{"date":"2023-03-10","close":331.1693},{"date":"2023-03-13","close":330.3813},{"date":"2023-03-14","close":331.4648},{"date":"2023-03-15","close":330.332},{"date":"2023-03-16","close":334.8337},{"date":"2023-03-17","close":334.2722},{"date":"2023-03-20","close":340.0839},{"date":"2023-03-21","close":342.2707},{"date":"2023-03-22","close":336.7052},{"date":"2023-03-23","close":330.8048},{"date":"2023-03-24","close":341.3742},{"date":"2023-03-27","close":344.1718},{"date":"2023-03-28","close":349.1758},{"date":"2023-03-29","close":351.8157},{"date":"2023-03-30","close":352.4264},{"date":"2023-03-31","close":350.7223},{"date":"2023-04-03","close":358.3267},{"date":"2023-04-04","close":357.5584},{"date":"2023-04-05","close":367.5861},{"date":"2023-04-06","close":364.5522},{"date":"2023-04-10","close":365.222},{"date":"2023-04-11","close":360.6909},{"date":"2023-04-12","close":357.1349},{"date":"2023-04-13","close":358.8685},{"date":"2023-04-14","close":356.5833},{"date":"2023-04-17","close":357.8441},{"date":"2023-04-18","close":354.8693},{"date":"2023-04-19","close":350.2297},{"date":"2023-04-20","close":353.8941},{"date":"2023-04-21","close":354.4752},{"date":"2023-04-24","close":356.5045},{"date":"2023-04-25","close":357.854},{"date":"2023-04-26","close":353.8645},{"date":"2023-04-27","close":358.3661},{"date":"2023-04-28","close":358.7897},{"date":"2023-05-01","close":348.7128},{"date":"2023-05-02","close":355.5982},{"date":"2023-05-03","close":349.1166},{"date":"2023-05-04","close":349.7274},{"date":"2023-05-05","close":360.3953},{"date":"2023-05-08","close":363.0451},{"date":"2023-05-09","close":382.9035},{"date":"2023-05-10","close":388.5575},{"date":"2023-05-11","close":386.1836},{"date":"2023-05-12","close":384.1347},{"date":"2023-05-15","close":385.297},{"date":"2023-05-16","close":390.1139},{"date":"2023-05-17","close":394.9602},{"date":"2023-05-18","close":391.9067},{"date":"2023-05-19","close":391.7195},{"date":"2023-05-22","close":390.4981},{"date":"2023-05-23","close":387.2572},{"date":"2023-05-24","close":390.4981},{"date":"2023-05-25","close":389.4736},{"date":"2023-05-26","close":382.145},{"date":"2023-05-30","close":378.52},{"date":"2023-05-31","close":385.5335},{"date":"2023-06-01","close":383.9454},{"date":"2023-06-02","close":384.8627},{"date":"2023-06-05","close":389.9427},{"date":"2023-06-06","close":383.679},{"date":"2023-06-07","close":379.3979},{"date":"2023-06-08","close":383.9355},{"date":"2023-06-09","close":388.5617},{"date":"2023-06-12","close":389.9033},{"date":"2023-06-13","close":391.6098},{"date":"2023-06-14","close":385.9379},{"date":"2023-06-15","close":394.6382},{"date":"2023-06-16","close":400.6849},{"date":"2023-06-20","close":404.7588},{"date":"2023-06-21","close":408.8327},{"date":"2023-06-22","close":411.5454},{"date":"2023-06-23","close":410.1151},{"date":"2023-06-26","close":408.4678},{"date":"2023-06-27","close":409.0992},{"date":"2023-06-28","close":409.5726},{"date":"2023-06-29","close":415.1656},{"date":"2023-06-30","close":421.5083},{"date":"2023-07-03","close":415.0867},{"date":"2023-07-05","close":413.104},{"date":"2023-07-06","close":410.2631},{"date":"2023-07-07","close":409.1682},{"date":"2023-07-10","close":409.1287},{"date":"2023-07-11","close":408.1028},{"date":"2023-07-12","close":403.22},{"date":"2023-07-13","close":404.1276},{"date":"2023-07-14","close":403.9401},{"date":"2023-07-17","close":406.0807},{"date":"2023-07-18","close":405.0647},{"date":"2023-07-19","close":405.4098},{"date":"2023-07-20","close":413.0843},{"date":"2023-07-21","close":408.6256},{"date":"2023-07-24","close":407.5702},{"date":"2023-07-25","close":405.6861},{"date":"2023-07-26","close":398.3076},{"date":"2023-07-27","close":400.0043},{"date":"2023-07-28","close":397.4198},{"date":"2023-07-31","close":396.9365},{"date":"2023-08-01","close":399.5209},{"date":"2023-08-02","close":407.4617},{"date":"2023-08-03","close":429.2123},{"date":"2023-08-04","close":416.0435},{"date":"2023-08-07","close":416.4973},{"date":"2023-08-08","close":421.9226},{"date":"2023-08-09","close":422.5243},{"date":"2023-08-10","close":428.0976},{"date":"2023-08-11","close":434.0852},{"date":"2023-08-14","close":432.0531},{"date":"2023-08-15","close":425.0594},{"date":"2023-08-16","close":423.7869},{"date":"2023-08-17","close":411.2889},{"date":"2023-08-18","close":414.7217},{"date":"2023-08-21","close":420.0681},{"date":"2023-08-22","close":412.7094},{"date":"2023-08-23","close":415.57},{"date":"2023-08-24","close":417.602},{"date":"2023-08-25","close":417.5527},{"date":"2023-08-28","close":417.6514},{"date":"2023-08-29","close":415.9547},{"date":"2023-08-30","close":415.8758},{"date":"2023-08-31","close":407.3209},{"date":"2023-09-01","close":407.3405},{"date":"2023-09-05","close":402.1938},{"date":"2023-09-06","close":406.2638},{"date":"2023-09-07","close":413.5444},{"date":"2023-09-08","close":415.6782},{"date":"2023-09-11","close":418.7604},{"date":"2023-09-12","close":416.9823},{"date":"2023-09-13","close":415.3819},{"date":"2023-09-14","close":414.5125},{"date":"2023-09-15","close":415.0362},{"date":"2023-09-18","close":422.1093},{"date":"2023-09-19","close":426.8314},{"date":"2023-09-20","close":434.5269},{"date":"2023-09-21","close":432.9265},{"date":"2023-09-22","close":433.3415},{"date":"2023-09-25","close":441.0074},{"date":"2023-09-26","close":437.6584},{"date":"2023-09-27","close":438.9921},{"date":"2023-09-28","close":436.6805},{"date":"2023-09-29","close":429.5776},{"date":"2023-10-02","close":432.1165},{"date":"2023-10-03","close":433.1735},{"date":"2023-10-04","close":436.6706},{"date":"2023-10-05","close":440.3949},{"date":"2023-10-06","close":439.8911},{"date":"2023-10-09","close":446.3023},{"date":"2023-10-10","close":448.9993},{"date":"2023-10-11","close":451.1232},{"date":"2023-10-12","close":453.6522},{"date":"2023-10-13","close":456.9517},{"date":"2023-10-16","close":449.7698},{"date":"2023-10-17","close":449.7303},{"date":"2023-10-18","close":450.1946},{"date":"2023-10-19","close":447.7743},{"date":"2023-10-20","close":447.3199},{"date":"2023-10-23","close":444.544},{"date":"2023-10-24","close":446.569},{"date":"2023-10-25","close":447.5075},{"date":"2023-10-26","close":446.1641},{"date":"2023-10-27","close":442.5979},{"date":"2023-10-30","close":443.9809},{"date":"2023-10-31","close":449.839},{"date":"2023-11-01","close":454.0176},{"date":"2023-11-02","close":442.1731},{"date":"2023-11-03","close":447.2705},{"date":"2023-11-06","close":454.4326},{"date":"2023-11-07","close":452.4865},{"date":"2023-11-08","close":455.0845},{"date":"2023-11-09","close":456.2602},{"date":"2023-11-10","close":463.6001},{"date":"2023-11-13","close":464.9337},{"date":"2023-11-14","close":448.3176},{"date":"2023-11-15","close":440.9679},{"date":"2023-11-16","close":445.3145},{"date":"2023-11-17","close":444.7415},{"date":"2023-11-20","close":447.478},{"date":"2023-11-21","close":448.8017},{"date":"2023-11-22","close":451.9036},{"date":"2023-11-24","close":455.7761},{"date":"2023-11-27","close":456.2899},{"date":"2023-11-28","close":456.0033},{"date":"2023-11-29","close":451.1627},{"date":"2023-11-30","close":465.4866},{"date":"2023-12-01","close":459.6403},{"date":"2023-12-04","close":454.348},{"date":"2023-12-05","close":455.8219},{"date":"2023-12-06","close":452.6565},{"date":"2023-12-07","close":450.7473},{"date":"2023-12-08","close":452.9532},{"date":"2023-12-11","close":456.9991},{"date":"2023-12-12","close":457.1574},{"date":"2023-12-13","close":455.8319},{"date":"2023-12-14","close":436.9179},{"date":"2023-12-15","close":434.7318},{"date":"2023-12-18","close":442.7148},{"date":"2023-12-19","close":443.1995},{"date":"2023-12-20","close":441.1518},{"date":"2023-12-21","close":447.8291},{"date":"2023-12-22","close":449.303},{"date":"2023-12-26","close":450.8462},{"date":"2023-12-27","close":452.5575},{"date":"2023-12-28","close":452.5674},{"date":"2023-12-29","close":457.9883},{"date":"2024-01-02","close":468.3158},{"date":"2024-01-03","close":475.1611},{"date":"2024-01-04","close":469.4335},{"date":"2024-01-05","close":473.0344},{"date":"2024-01-08","close":471.4912},{"date":"2024-01-09","close":475.8734},{"date":"2024-01-10","close":478.4751},{"date":"2024-01-11","close":483.5695},{"date":"2024-01-12","close":480.0875},{"date":"2024-01-16","close":483.2332},{"date":"2024-01-17","close":480.5821},{"date":"2024-01-18","close":487.6847},{"date":"2024-01-19","close":479.3753},{"date":"2024-01-22","close":482.0659},{"date":"2024-01-23","close":480.1369},{"date":"2024-01-24","close":479.7709},{"date":"2024-01-25","close":481.0865},{"date":"2024-01-26","close":480.038},{"date":"2024-01-29","close":481.2151},{"date":"2024-01-30","close":484.7368},{"date":"2024-01-31","close":494.5004},{"date":"2024-02-01","close":496.4393},{"date":"2024-02-02","close":499.0112},{"date":"2024-02-05","close":502.4636},{"date":"2024-02-06","close":501.4051},{"date":"2024-02-07","close":511.4061},{"date":"2024-02-08","close":488.9014},{"date":"2024-02-09","close":495.9446},{"date":"2024-02-12","close":489.1487},{"date":"2024-02-13","close":499.3277},{"date":"2024-02-14","close":495.7962},{"date":"2024-02-15","close":500.228},{"date":"2024-02-16","close":505.5499},{"date":"2024-02-20","close":501.2765},{"date":"2024-02-21","close":501.9492},{"date":"2024-02-22","close":504.7981},{"date":"2024-02-23","close":510.6741},{"date":"2024-02-26","close":513.6022},{"date":"2024-02-27","close":513.3846},{"date":"2024-02-28","close":518.034},{"date":"2024-02-29","close":516.3997},{"date":"2024-03-01","close":520.8268},{"date":"2024-03-04","close":529.047},{"date":"2024-03-05","close":523.7484},{"date":"2024-03-06","close":520.0048},{"date":"2024-03-07","close":523.4018},{"date":"2024-03-08","close":522.3421},{"date":"2024-03-11","close":521.5993},{"date":"2024-03-12","close":526.1353},{"date":"2024-03-13","close":515.2112},{"date":"2024-03-14","close":524.2734},{"date":"2024-03-15","close":528.5122},{"date":"2024-03-18","close":524.62},{"date":"2024-03-19","close":529.2055},{"date":"2024-03-20","close":525.65},{"date":"2024-03-21","close":529.047},{"date":"2024-03-22","close":527.4525},{"date":"2024-03-25","close":527.4326},{"date":"2024-03-26","close":530.9387},{"date":"2024-03-27","close":534.0781},{"date":"2024-03-28","close":531.6913},{"date":"2024-04-01","close":531.3347},{"date":"2024-04-02","close":528.1458},{"date":"2024-04-03","close":534.9003},{"date":"2024-04-04","close":529.6512},{"date":"2024-04-05","close":533.5731},{"date":"2024-04-08","close":527.1158},{"date":"2024-04-09","close":522.2134},{"date":"2024-04-10","close":524.8973},{"date":"2024-04-11","close":518.3409},{"date":"2024-04-12","close":517.9843},{"date":"2024-04-15","close":517.6576},{"date":"2024-04-16","close":523.273},{"date":"2024-04-17","close":520.8664},{"date":"2024-04-18","close":513.8247},{"date":"2024-04-19","close":519.7869},{"date":"2024-04-22","close":522.2529},{"date":"2024-04-23","close":526.8879},{"date":"2024-04-24","close":530.2751},{"date":"2024-04-25","close":534.7516},{"date":"2024-04-26","close":538.0793},{"date":"2024-04-29","close":530.9387},{"date":"2024-04-30","close":532.0479},{"date":"2024-05-01","close":525.9966},{"date":"2024-05-02","close":525.1746},{"date":"2024-05-03","close":523.7781},{"date":"2024-05-06","close":528.2845},{"date":"2024-05-07","close":540.5057},{"date":"2024-05-08","close":538.3864},{"date":"2024-05-09","close":549.7858},{"date":"2024-05-10","close":554.5297},{"date":"2024-05-13","close":549.2807},{"date":"2024-05-14","close":546.28},{"date":"2024-05-15","close":546.26},{"date":"2024-05-16","close":550.4197},{"date":"2024-05-17","close":559.0955},{"date":"2024-05-20","close":558.5806},{"date":"2024-05-21","close":547.0822},{"date":"2024-05-22","close":552.0241},{"date":"2024-05-23","close":552.6678},{"date":"2024-05-24","close":555.3419},{"date":"2024-05-28","close":543.9822},{"date":"2024-05-29","close":553.5197},{"date":"2024-05-30","close":555.5697},{"date":"2024-05-31","close":564.1168},{"date":"2024-06-03","close":568.2711},{"date":"2024-06-04","close":568.8362},{"date":"2024-06-05","close":574.656},{"date":"2024-06-06","close":581.1106},{"date":"2024-06-07","close":581.8938},{"date":"2024-06-10","close":586.2365},{"date":"2024-06-11","close":586.2464},{"date":"2024-06-12","close":579.8018},{"date":"2024-06-13","close":586.0283},{"date":"2024-06-14","close":584.9178},{"date":"2024-06-17","close":592.3539},{"date":"2024-06-18","close":597.787},{"date":"2024-06-20","close":598.0945},{"date":"2024-06-21","close":597.9359},{"date":"2024-06-24","close":602.6255},{"date":"2024-06-25","close":599.2643},{"date":"2024-06-26","close":594.4459},{"date":"2024-06-27","close":588.1401},{"date":"2024-06-28","close":579.0583},{"date":"2024-07-01","close":581.3386},{"date":"2024-07-02","close":579.8414},{"date":"2024-07-03","close":578.374},{"date":"2024-07-05","close":582.7464},{"date":"2024-07-08","close":584.5015},{"date":"2024-07-09","close":581.8046},{"date":"2024-07-10","close":581.8146},{"date":"2024-07-11","close":570.3233},{"date":"2024-07-12","close":571.7412},{"date":"2024-07-15","close":573.3275},{"date":"2024-07-16","close":578.969},{"date":"2024-07-17","close":577.0951},{"date":"2024-07-18","close":573.4962},{"date":"2024-07-19","close":575.1816},{"date":"2024-07-22","close":578.0271},{"date":"2024-07-23","close":580.7437},{"date":"2024-07-24","close":584.9575},{"date":"2024-07-25","close":590.6486},{"date":"2024-07-26","close":595.0407},{"date":"2024-07-29","close":601.5348},{"date":"2024-07-30","close":604.5191},{"date":"2024-07-31","close":611.7569},{"date":"2024-08-01","close":623.724},{"date":"2024-08-02","close":625.0029},{"date":"2024-08-05","close":607.7216},{"date":"2024-08-06","close":609.08},{"date":"2024-08-07","close":612.2426},{"date":"2024-08-08","close":542.8397},{"date":"2024-08-09","close":536.5341},{"date":"2024-08-12","close":546.3},{"date":"2024-08-13","close":547.0436},{"date":"2024-08-14","close":548.1145},{"date":"2024-08-15","close":540.7576},{"date":"2024-08-16","close":543.0381},{"date":"2024-08-19","close":543.7222},{"date":"2024-08-20","close":543.8412},{"date":"2024-08-21","close":553.4783},{"date":"2024-08-22","close":556.1155},{"date":"2024-08-23","close":547.4402},{"date":"2024-08-26","close":542.8001},{"date":"2024-08-27","close":546.0224},{"date":"2024-08-28","close":551.9514},{"date":"2024-08-29","close":551.4061},{"date":"2024-08-30","close":557.0051},{"date":"2024-09-03","close":569.7817},{"date":"2024-09-04","close":567.131},{"date":"2024-09-05","close":511.0117},{"date":"2024-09-06","close":500.5085},{"date":"2024-09-09","close":505.7204},{"date":"2024-09-10","close":502.0571},{"date":"2024-09-11","close":506.7429},{"date":"2024-09-12","close":507.4576},{"date":"2024-09-13","close":515.0421},{"date":"2024-09-16","close":516.0448},{"date":"2024-09-17","close":510.1777},{"date":"2024-09-18","close":507.9043},{"date":"2024-09-19","close":504.4695},{"date":"2024-09-20","close":504.3106},{"date":"2024-09-23","close":501.3324},{"date":"2024-09-24","close":477.0004},{"date":"2024-09-25","close":475.6602},{"date":"2024-09-26","close":475.5808},{"date":"2024-09-27","close":484.7041},{"date":"2024-09-30","close":490.8293},{"date":"2024-10-01","close":494.8598},{"date":"2024-10-02","close":485.2302},{"date":"2024-10-03","close":478.7675},{"date":"2024-10-04","close":481.8946},{"date":"2024-10-07","close":480.1574},{"date":"2024-10-08","close":491.4944},{"date":"2024-10-09","close":498.4733},{"date":"2024-10-10","close":502.5734},{"date":"2024-10-11","close":501.9182},{"date":"2024-10-14","close":505.5814},{"date":"2024-10-15","close":509.9394},{"date":"2024-10-16","close":507.2193},{"date":"2024-10-17","close":505.0254},{"date":"2024-10-18","close":505.502},{"date":"2024-10-21","close":504.6283},{"date":"2024-10-22","close":501.7097},{"date":"2024-10-23","close":498.1159},{"date":"2024-10-24","close":501.2927},{"date":"2024-10-25","close":503.7249},{"date":"2024-10-28","close":505.2538},{"date":"2024-10-29","close":495.5547},{"date":"2024-10-30","close":495.7136},{"date":"2024-10-31","close":496.9545},{"date":"2024-11-01","close":522.5174},{"date":"2024-11-04","close":522.1204},{"date":"2024-11-05","close":521.4652},{"date":"2024-11-06","close":545.3207},{"date":"2024-11-07","close":603.0979},{"date":"2024-11-08","close":608.5481},{"date":"2024-11-11","close":611.1193},{"date":"2024-11-12","close":613.1743},{"date":"2024-11-13","close":620.0638},{"date":"2024-11-14","close":605.7287},{"date":"2024-11-15","close":601.8868},{"date":"2024-11-18","close":611.1292},{"date":"2024-11-19","close":611.1788},{"date":"2024-11-20","close":616.629},{"date":"2024-11-21","close":623.7072},{"date":"2024-11-22","close":618.6641},{"date":"2024-11-25","close":612.251},{"date":"2024-11-26","close":620.4609},{"date":"2024-11-27","close":621.8309},{"date":"2024-11-29","close":623.9355},{"date":"2024-12-02","close":617.4753},{"date":"2024-12-03","close":614.1559},{"date":"2024-12-04","close":608.2325},{"date":"2024-12-05","close":603.79},{"date":"2024-12-06","close":599.8245},{"date":"2024-12-09","close":588.2659},{"date":"2024-12-10","close":580.3747},{"date":"2024-12-11","close":573.1492},{"date":"2024-12-12","close":575.7333},{"date":"2024-12-13","close":572.702},{"date":"2024-12-16","close":566.5699},{"date":"2024-12-17","close":559.3247},{"date":"2024-12-18","close":567.4743},{"date":"2024-12-19","close":575.6637},{"date":"2024-12-20","close":576.1805},{"date":"2024-12-23","close":573.2188},{"date":"2024-12-24","close":575.5743},{"date":"2024-12-26","close":574.8787},{"date":"2024-12-27","close":573.0996},{"date":"2024-12-30","close":567.2457},{"date":"2024-12-31","close":566.4108},{"date":"2025-01-02","close":562.7336},{"date":"2025-01-03","close":573.8947},{"date":"2025-01-06","close":576.8663},{"date":"2025-01-07","close":581.6467},{"date":"2025-01-08","close":586.6359},{"date":"2025-01-10","close":578.1682},{"date":"2025-01-13","close":581.4879},{"date":"2025-01-14","close":590.0847},{"date":"2025-01-15","close":579.8677},{"date":"2025-01-16","close":591.5356},{"date":"2025-01-17","close":588.9318},{"date":"2025-01-21","close":582.4816},{"date":"2025-01-22","close":580.792},{"date":"2025-01-23","close":593.5035},{"date":"2025-01-24","close":587.9479},{"date":"2025-01-27","close":600.719},{"date":"2025-01-28","close":599.248},{"date":"2025-01-29","close":599.4766},{"date":"2025-01-30","close":600.8879},{"date":"2025-01-31","close":591.0984},{"date":"2025-02-03","close":596.1373},{"date":"2025-02-04","close":599.6157},{"date":"2025-02-05","close":603.1738},{"date":"2025-02-06","close":596.0677},{"date":"2025-02-07","close":592.0325},{"date":"2025-02-10","close":599.6953},{"date":"2025-02-11","close":606.6622},{"date":"2025-02-12","close":591.3468},{"date":"2025-02-13","close":598.7709},{"date":"2025-02-14","close":590.0449},{"date":"2025-02-18","close":595.7397},{"date":"2025-02-19","close":599.0393},{"date":"2025-02-20","close":599.8046},{"date":"2025-02-21","close":594.0403},{"date":"2025-02-24","close":602.0408},{"date":"2025-02-25","close":623.2299},{"date":"2025-02-26","close":619.7911},{"date":"2025-02-27","close":617.0381},{"date":"2025-02-28","close":636.3289},{"date":"2025-03-03","close":641.2839},{"date":"2025-03-04","close":640.4481},{"date":"2025-03-05","close":636.3986},{"date":"2025-03-06","close":638.4582},{"date":"2025-03-07","close":640.9754},{"date":"2025-03-10","close":655.5219},{"date":"2025-03-11","close":649.9003},{"date":"2025-03-12","close":637.4333},{"date":"2025-03-13","close":640.4481},{"date":"2025-03-14","close":647.1542},{"date":"2025-03-17","close":651.9499},{"date":"2025-03-18","close":658.2779},{"date":"2025-03-19","close":660.4468},{"date":"2025-03-20","close":663.0039},{"date":"2025-03-21","close":657.84},{"date":"2025-03-24","close":657.5316},{"date":"2025-03-25","close":660.2578},{"date":"2025-03-26","close":659.6808},{"date":"2025-03-27","close":662.3174},{"date":"2025-03-28","close":664.6953},{"date":"2025-03-31","close":669.6005},{"date":"2025-04-01","close":670.2971},{"date":"2025-04-02","close":690.0371},{"date":"2025-04-03","close":713.3192},{"date":"2025-04-04","close":679.6696},{"date":"2025-04-07","close":658.636},{"date":"2025-04-08","close":649.5421},{"date":"2025-04-09","close":668.3768},{"date":"2025-04-10","close":675.9087},{"date":"2025-04-11","close":685.8881},{"date":"2025-04-14","close":690.4848},{"date":"2025-04-15","close":689.3704},{"date":"2025-04-16","close":691.2012},{"date":"2025-04-17","close":693.5693},{"date":"2025-04-21","close":679.0527},{"date":"2025-04-22","close":691.6688},{"date":"2025-04-23","close":688.7834},{"date":"2025-04-24","close":684.9628},{"date":"2025-04-25","close":691.4997},{"date":"2025-04-28","close":696.2059},{"date":"2025-04-29","close":703.7179},{"date":"2025-04-30","close":709.2001},{"date":"2025-05-01","close":703.2104},{"date":"2025-05-02","close":704.8422},{"date":"2025-05-05","close":703.4393},{"date":"2025-05-06","close":707.4888},{"date":"2025-05-07","close":718.7319},{"date":"2025-05-08","close":686.7736},{"date":"2025-05-09","close":689.9674},{"date":"2025-05-12","close":684.0574},{"date":"2025-05-13","close":684.3161},{"date":"2025-05-14","close":678.8438},{"date":"2025-05-15","close":703.2005},{"date":"2025-05-16","close":720.5327},{"date":"2025-05-19","close":722.7416},{"date":"2025-05-20","close":715.5679},{"date":"2025-05-21","close":715.1102},{"date":"2025-05-22","close":707.061},{"date":"2025-05-23","close":712.4835},{"date":"2025-05-27","close":716.752},{"date":"2025-05-28","close":708.5435},{"date":"2025-05-29","close":709.2698},{"date":"2025-05-30","close":715.8864},{"date":"2025-06-02","close":718.8243},{"date":"2025-06-03","close":711.9821},{"date":"2025-06-04","close":706.5841},{"date":"2025-06-05","close":708.7154},{"date":"2025-06-06","close":710.0001},{"date":"2025-06-09","close":705.3492},{"date":"2025-06-10","close":702.0027},{"date":"2025-06-11","close":714.8504},{"date":"2025-06-12","close":727.8375},{"date":"2025-06-13","close":725.2482},{"date":"2025-06-16","close":716.6531},{"date":"2025-06-17","close":721.4436},{"date":"2025-06-18","close":725.9553},{"date":"2025-06-20","close":717.9976},{"date":"2025-06-23","close":718.9039},{"date":"2025-06-24","close":717.8981},{"date":"2025-06-25","close":715.4978},{"date":"2025-06-26","close":719.0733},{"date":"2025-06-27","close":722.838},{"date":"2025-06-30","close":729.8096},{"date":"2025-07-01","close":724.79},{"date":"2025-07-02","close":702.5904},{"date":"2025-07-03","close":716.3842},{"date":"2025-07-07","close":732.3492},{"date":"2025-07-08","close":721.1747},{"date":"2025-07-09","close":724.282},{"date":"2025-07-10","close":711.6434},{"date":"2025-07-11","close":706.7136},{"date":"2025-07-14","close":712.6694},{"date":"2025-07-15","close":707.9386},{"date":"2025-07-16","close":712.8387},{"date":"2025-07-17","close":707.4008},{"date":"2025-07-18","close":706.9227},{"date":"2025-07-21","close":708.327},{"date":"2025-07-22","close":706.5941},{"date":"2025-07-23","close":711.1057},{"date":"2025-07-24","close":707.3112},{"date":"2025-07-25","close":708.9345},{"date":"2025-07-28","close":703.4171},{"date":"2025-07-29","close":709.2476},{"date":"2025-07-30","close":712.0063},{"date":"2025-07-31","close":690.7135},{"date":"2025-08-01","close":695.952},{"date":"2025-08-04","close":708.0425},{"date":"2025-08-05","close":706.5985},{"date":"2025-08-06","close":700.8918},{"date":"2025-08-07","close":660.5469},{"date":"2025-08-08","close":665.8552},{"date":"2025-08-11","close":670.0281},{"date":"2025-08-12","close":656.3242},{"date":"2025-08-13","close":660.4672},{"date":"2025-08-14","close":671.0738},{"date":"2025-08-15","close":670.307},{"date":"2025-08-18","close":668.4545},{"date":"2025-08-19","close":674.1512},{"date":"2025-08-20","close":700.0751},{"date":"2025-08-21","close":703.1227},{"date":"2025-08-22","close":686.6401},{"date":"2025-08-25","close":676.1431},{"date":"2025-08-26","close":677.7465},{"date":"2025-08-27","close":680.7243},{"date":"2025-08-28","close":678.2445},{"date":"2025-08-29","close":683.8416},{"date":"2025-09-02","close":689.6179},{"date":"2025-09-03","close":688.8402},{"date":"2025-09-04","close":689.4484},{"date":"2025-09-05","close":685.4102},{"date":"2025-09-08","close":694.9624},{"date":"2025-09-09","close":703.5076},{"date":"2025-09-10","close":704.2056},{"date":"2025-09-11","close":717.7164},{"date":"2025-09-12","close":709.3606},{"date":"2025-09-15","close":700.8453},{"date":"2025-09-16","close":691.4426},{"date":"2025-09-17","close":690.2361},{"date":"2025-09-18","close":688.1323},{"date":"2025-09-19","close":696.2886},{"date":"2025-09-22","close":694.9824},{"date":"2025-09-23","close":739.1641},{"date":"2025-09-24","close":758.3783},{"date":"2025-09-25","close":734.388},{"date":"2025-09-26","close":758.3484},{"date":"2025-09-29","close":759.6147},{"date":"2025-09-30","close":770.3037},{"date":"2025-10-01","close":762.8653},{"date":"2025-10-02","close":756.5038},{"date":"2025-10-03","close":735.9235},{"date":"2025-10-06","close":739.1442},{"date":"2025-10-07","close":747.9586},{"date":"2025-10-08","close":753.5623},{"date":"2025-10-09","close":755.7659},{"date":"2025-10-10","close":761.3397},{"date":"2025-10-13","close":767.2625},{"date":"2025-10-14","close":779.6366},{"date":"2025-10-15","close":789.6376},{"date":"2025-10-16","close":773.1953},{"date":"2025-10-17","close":783.7247},{"date":"2025-10-20","close":785.5395},{"date":"2025-10-21","close":785.011},{"date":"2025-10-22","close":793.3169},{"date":"2025-10-23","close":790.6746},{"date":"2025-10-24","close":799.3494},{"date":"2025-10-27","close":809.0911},{"date":"2025-10-28","close":802.2609},{"date":"2025-10-29","close":805.2921},{"date":"2025-10-30","close":823.1403},{"date":"2025-10-31","close":808.9914},{"date":"2025-11-03","close":817.9155},{"date":"2025-11-04","close":839.2336},{"date":"2025-11-05","close":841.8161},{"date":"2025-11-06","close":856.1245},{"date":"2025-11-07","close":849.5237},{"date":"2025-11-10","close":856.8823},{"date":"2025-11-11","close":853.9608},{"date":"2025-11-12","close":838.3162},{"date":"2025-11-13","close":843.7904},{"date":"2025-11-14","close":839.6524},{"date":"2025-11-17","close":852.7543},{"date":"2025-11-18","close":858.2584},{"date":"2025-11-19","close":850.0023},{"date":"2025-11-20","close":847.001},{"date":"2025-11-21","close":863.5231},{"date":"2025-11-24","close":867.691},{"date":"2025-11-25","close":886.7058},{"date":"2025-11-26","close":881.1519},{"date":"2025-11-28","close":878.5694},{"date":"2025-12-01","close":855.2272},{"date":"2025-12-02","close":828.0899},{"date":"2025-12-03","close":803.8071},{"date":"2025-12-04","close":812.6},{"date":"2025-12-05","close":807.0508},{"date":"2025-12-08","close":796.3816},{"date":"2025-12-09","close":793.4672},{"date":"2025-12-10","close":811.5221},{"date":"2025-12-11","close":813.9574},{"date":"2025-12-12","close":812.2208},{"date":"2025-12-15","close":821.4129},{"date":"2025-12-16","close":808.3882},{"date":"2025-12-17","close":804.9549},{"date":"2025-12-18","close":808.9871},{"date":"2025-12-19","close":818.6583},{"date":"2025-12-22","close":816.8118},{"date":"2025-12-23","close":824.1276},{"date":"2025-12-24","close":824.8263},{"date":"2025-12-26","close":826.6527},{"date":"2025-12-29","close":828.8085},{"date":"2025-12-30","close":825.7245},{"date":"2025-12-31","close":818.6982},{"date":"2026-01-02","close":821.8421},{"date":"2026-01-05","close":823.3192},{"date":"2026-01-06","close":824.9061},{"date":"2026-01-07","close":822.3511},{"date":"2026-01-08","close":813.0492},{"date":"2026-01-09","close":814.4764},{"date":"2026-01-12","close":824.0178},{"date":"2026-01-13","close":822.381},{"date":"2026-01-14","close":832.5413},{"date":"2026-01-15","close":842.4919},{"date":"2026-01-16","close":838.829},{"date":"2026-01-20","close":820.2452},{"date":"2026-01-21","close":821.6524},{"date":"2026-01-22","close":815.4645},{"date":"2026-01-23","close":818.6383},{"date":"2026-01-26","close":825.0159},{"date":"2026-01-27","close":832.5612},{"date":"2026-01-28","close":825.0159},{"date":"2026-01-29","close":820.7043},{"date":"2026-01-30","close":829.597},{"date":"2026-02-02","close":844.8673},{"date":"2026-02-03","close":849.4684},{"date":"2026-02-04","close":820.4049},{"date":"2026-02-05","close":955.9413},{"date":"2026-02-06","close":946.839},{"date":"2026-02-09","close":960.4526},{"date":"2026-02-10","close":933.3952},{"date":"2026-02-11","close":951.3403},{"date":"2026-02-12","close":914.2224},{"date":"2026-02-13","close":932.9361},{"date":"2026-02-17","close":944.6333},{"date":"2026-02-18","close":945.1323},{"date":"2026-02-19","close":935.3214},{"date":"2026-02-20","close":945.6414},{"date":"2026-02-23","close":947.4079},{"date":"2026-02-24","close":955.5022},{"date":"2026-02-25","close":961.3708},{"date":"2026-02-26","close":972.559},{"date":"2026-02-27","close":985.454},{"date":"2026-03-02","close":989.8454},{"date":"2026-03-03","close":994.5801},{"date":"2026-03-04","close":977.6191},{"date":"2026-03-05","close":930.3118},{"date":"2026-03-06","close":918.2353},{"date":"2026-03-09","close":941.1098},{"date":"2026-03-10","close":927.6548},{"date":"2026-03-11","close":933.2486},{"date":"2026-03-12","close":943.3073},{"date":"2026-03-13","close":939.8612},{"date":"2026-03-16","close":942.1986},{"date":"2026-03-17","close":940.8401},{"date":"2026-03-18","close":919.3241},{"date":"2026-03-19","close":897.948},{"date":"2026-03-20","close":884.8526},{"date":"2026-03-23","close":876.0324},{"date":"2026-03-24","close":880.9569},{"date":"2026-03-25","close":878.7694},{"date":"2026-03-26","close":862.5974},{"date":"2026-03-27","close":859.2012},{"date":"2026-03-30","close":859.2312},{"date":"2026-03-31","close":864.3954},{"date":"2026-04-01","close":871.3476},{"date":"2026-04-02","close":883.2943},{"date":"2026-04-06","close":855.815},{"date":"2026-04-07","close":855.6651},{"date":"2026-04-08","close":870.2089},{"date":"2026-04-09","close":872.4564},{"date":"2026-04-10","close":864.6351},{"date":"2026-04-13","close":863.6063},{"date":"2026-04-14","close":861.8283},{"date":"2026-04-15","close":862.4576},{"date":"2026-04-16","close":866.3732},{"date":"2026-04-17","close":865.4143},{"date":"2026-04-20","close":858.0824},{"date":"2026-04-21","close":841.3112},{"date":"2026-04-22","close":828.3057},{"date":"2026-04-23","close":835.168},{"date":"2026-04-24","close":827.1869},{"date":"2026-04-27","close":827.3967},{"date":"2026-04-28","close":834.0692},{"date":"2026-04-29","close":821.713},{"date":"2026-04-30","close":814.2913},{"date":"2026-05-01","close":813.1126},{"date":"2026-05-04","close":806.9495},{"date":"2026-05-05","close":800.1171},{"date":"2026-05-06","close":742.841},{"date":"2026-05-07","close":753.9187},{"date":"2026-05-08","close":735.2695},{"date":"2026-05-11","close":724.3617},{"date":"2026-05-12","close":733.8711},{"date":"2026-05-13","close":736.3583},{"date":"2026-05-14","close":746.3971},{"date":"2026-05-15","close":759.7222},{"date":"2026-05-18","close":775.105},{"date":"2026-05-19","close":761.0407},{"date":"2026-05-20","close":753.8388},{"date":"2026-05-21","close":765.6456},{"date":"2026-05-22","close":765.2261},{"date":"2026-05-26","close":753.5591},{"date":"2026-05-27","close":755.6268},{"date":"2026-05-28","close":756.1362},{"date":"2026-05-29","close":741.6124},{"date":"2026-06-01","close":734.82},{"date":"2026-06-02","close":736.78},{"date":"2026-06-03","close":739.53},{"date":"2026-06-04","close":756.95},{"date":"2026-06-05","close":775.66},{"date":"2026-06-08","close":766.64},{"date":"2026-06-09","close":784.23},{"date":"2026-06-10","close":790.44},{"date":"2026-06-11","close":787.19},{"date":"2026-06-12","close":784.05},{"date":"2026-06-15","close":779.78},{"date":"2026-06-16","close":785.43},{"date":"2026-06-17","close":779.8},{"date":"2026-06-18","close":750.63},{"date":"2026-06-22","close":744.85},{"date":"2026-06-23","close":763.91},{"date":"2026-06-24","close":766.55},{"date":"2026-06-25","close":763.81},{"date":"2026-06-26","close":763.51},{"date":"2026-06-29","close":747.53},{"date":"2026-06-30","close":755.6},{"date":"2026-07-01","close":768.06},{"date":"2026-07-02","close":786.3},{"date":"2026-07-06","close":784.23},{"date":"2026-07-07","close":807.33},{"date":"2026-07-08","close":818.66},{"date":"2026-07-09","close":792.81},{"date":"2026-07-10","close":805.96},{"date":"2026-07-13","close":812.28},{"date":"2026-07-14","close":803.37},{"date":"2026-07-15","close":796.35},{"date":"2026-07-16","close":841.31},{"date":"2026-07-17","close":841.39},{"date":"2026-07-20","close":831.46},{"date":"2026-07-21","close":828.84},{"date":"2026-07-22","close":814.04},{"date":"2026-07-23","close":824.49},{"date":"2026-07-24","close":840.9},{"date":"2026-07-27","close":850.06},{"date":"2026-07-28","close":889.5},{"date":"2026-07-29","close":888.56},{"date":"2026-07-30","close":865.51},{"date":"2026-07-31","close":856.19},{"date":"2026-08-03","close":827.14},{"date":"2026-08-04","close":830.43},{"date":"2026-08-05","close":877.23},{"date":"2026-08-06","close":871.38},{"date":"2026-08-07","close":869.58},{"date":"2026-08-10","close":879.87},{"date":"2026-08-11","close":901.77},{"date":"2026-08-12","close":878.73},{"date":"2026-08-13","close":856.69},{"date":"2026-08-14","close":869.0},{"date":"2026-08-17","close":859.92},{"date":"2026-08-18","close":869.26},{"date":"2026-08-19","close":853.71},{"date":"2026-08-20","close":838.75},{"date":"2026-08-21","close":858.9},{"date":"2026-08-24","close":873.79},{"date":"2026-08-25","close":905.09},{"date":"2026-08-26","close":896.65},{"date":"2026-08-27","close":890.51},{"date":"2026-08-28","close":893.39},{"date":"2026-08-31","close":885.32},{"date":"2026-09-01","close":906.77},{"date":"2026-09-02","close":924.78},{"date":"2026-09-03","close":921.38},{"date":"2026-09-04","close":907.99},{"date":"2026-09-08","close":889.12},{"date":"2026-09-09","close":891.68},{"date":"2026-09-10","close":880.86},{"date":"2026-09-11","close":881.51},{"date":"2026-09-14","close":910.95},{"date":"2026-09-15","close":899.56},{"date":"2026-09-16","close":887.29},{"date":"2026-09-17","close":879.57},{"date":"2026-09-18","close":874.65},{"date":"2026-09-21","close":886.47},{"date":"2026-09-22","close":891.23},{"date":"2026-09-23","close":880.5},{"date":"2026-09-24","close":869.36},{"date":"2026-09-25","close":866.64},{"date":"2026-09-28","close":856.29},{"date":"2026-09-29","close":864.82},{"date":"2026-09-30","close":853.81},{"date":"2026-10-01","close":898.82},{"date":"2026-10-02","close":902.28},{"date":"2026-10-05","close":915.45},{"date":"2026-10-06","close":921.67},{"date":"2026-10-07","close":910.33},{"date":"2026-10-08","close":930.25},{"date":"2026-10-09","close":938.84},{"date":"2026-10-12","close":955.76},{"date":"2026-10-13","close":961.88},{"date":"2026-10-14","close":976.57},{"date":"2026-10-15","close":998.64},{"date":"2026-10-16","close":1004.84},{"date":"2026-10-19","close":1010.43},{"date":"2026-10-20","close":1030.12},{"date":"2026-10-21","close":1015.5},{"date":"2026-10-22","close":1012.34}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1012.34,"low_30d":847.285,"support":865.58,"high_30d":1030.27,"change_1d":-0.3,"change_7d":0.7,"change_30d":14.8,"resistance":1011.97,"position_in_range":90.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":17.57,"quarter":"2024-Q1"},{"pbr":null,"per":18.17,"quarter":"2024-Q2"},{"pbr":null,"per":22.6,"quarter":"2024-Q3"},{"pbr":null,"per":23.55,"quarter":"2024-Q4"},{"pbr":null,"per":21.99,"quarter":"2025-Q1"},{"pbr":null,"per":19.41,"quarter":"2025-Q2"},{"pbr":null,"per":17.58,"quarter":"2025-Q3"},{"pbr":null,"per":19.31,"quarter":"2025-Q4"},{"pbr":null,"per":23.7,"quarter":"2026-Q4"},{"pbr":5.61,"per":27.76,"quarter":"현재"}],"timeline":[{"close":421.5083,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":429.5776,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":457.9883,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":531.6913,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":579.0583,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":490.8293,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":566.4108,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":669.6005,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":864.3954,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":20.43,"per_5y_low":17.57,"current_pbr":5.61,"current_per":27.76,"pbr_5y_high":null,"per_5y_high":23.7,"pbr_5y_median":null,"per_5y_median":19.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":100.0,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 83 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Medical Distribution"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -9.3%"},"momentum":{"grade":"B","reason":"RSI 83"},"valuation":{"grade":"C","reason":"PER 27.76x (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":2.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":80.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":4.2,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":17.57,"close":421.5083,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":null,"per":18.17,"close":429.5776,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":22.6,"close":457.9883,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":23.55,"close":531.6913,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":21.99,"close":579.0583,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":19.41,"close":490.8293,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":17.58,"close":566.4108,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":19.31,"close":669.6005,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":23.7,"close":864.3954,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"27.8배"},{"label":"PBR","value":"5.6배"},{"label":"5년 PER 밴드","value":"하위 100%"}],"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":11.861835852032684,"pbr":5.04,"per":24.88,"roa":0.020431714101769857,"roe":null,"revenue":96295000000.0,"market_cap":106491273000.0,"net_income":1682000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.04199594994548003,"total_assets":82323000000.0,"total_equity":-2172000000.0,"profit_margin":0.01746715821174516,"dividend_yield":0.35,"fiscal_quarter":"Q4","operating_income":2248000000.0,"operating_margin":0.02334492964328366},{"eps":9.47653395386797,"pbr":null,"per":null,"roa":0.014087183751039315,"roe":null,"revenue":106158000000.0,"market_cap":null,"net_income":1186000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.03471240980425404,"total_assets":84190000000.0,"total_equity":-99000000.0,"profit_margin":0.011172026601857609,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1619000000.0,"operating_margin":0.015250852502873075},{"eps":8.86926870893208,"pbr":null,"per":null,"roa":0.01318916349809886,"roe":null,"revenue":103150000000.0,"market_cap":null,"net_income":1110000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.03433834222006786,"total_assets":84160000000.0,"total_equity":-578000000.0,"profit_margin":0.010761027629665536,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1468000000.0,"operating_margin":0.014231701405719825},{"eps":6.264420421443919,"pbr":null,"per":null,"roa":0.00964199185842014,"roe":null,"revenue":97827000000.0,"market_cap":null,"net_income":784000000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.0335183538286976,"total_assets":81311000000.0,"total_equity":-863000000.0,"profit_margin":0.008014147423512936,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1036000000.0,"operating_margin":0.010590123381070666},{"eps":10.067818534463441,"pbr":null,"per":null,"roa":0.016768698429598085,"roe":null,"revenue":90823000000.0,"market_cap":null,"net_income":1260000000.0,"fiscal_year":2025,"report_date":"2024-06-30","gross_margin":0.03215044647280975,"total_assets":75140000000.0,"total_equity":-1694000000.0,"profit_margin":0.013873137861554892,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1036000000.0,"operating_margin":0.011406802241722911},{"eps":7.023501977613782,"pbr":null,"per":null,"roa":0.012366173801719166,"roe":null,"revenue":95294000000.0,"market_cap":null,"net_income":879000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.033790165173043424,"total_assets":71081000000.0,"total_equity":-2704000000.0,"profit_margin":0.009224085461833903,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1287000000.0,"operating_margin":0.013505572229101518},{"eps":1.9256700530203885,"pbr":null,"per":null,"roa":0.0033273964848334232,"roe":null,"revenue":93651000000.0,"market_cap":null,"net_income":241000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.033592807337882134,"total_assets":72429000000.0,"total_equity":-2642000000.0,"profit_margin":0.002573384160339986,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":745000000.0,"operating_margin":0.007955067217648503},{"eps":7.311153935741309,"pbr":null,"per":null,"roa":0.012766848053578903,"roe":null,"revenue":79283000000.0,"market_cap":null,"net_income":915000000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.03728415927752481,"total_assets":71670000000.0,"total_equity":-1381000000.0,"profit_margin":0.011540935635634374,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1061000000.0,"operating_margin":0.01338244011957166},{"eps":6.320352746635383,"pbr":null,"per":null,"roa":0.011728422519757425,"roe":null,"revenue":76355000000.0,"market_cap":null,"net_income":791000000.0,"fiscal_year":2024,"report_date":"2023-06-30","gross_margin":0.045353938838321,"total_assets":67443000000.0,"total_equity":-1599000000.0,"profit_margin":0.010359504944011525,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1372000000.0,"operating_margin":0.017968698840940343},{"eps":4.7063056482531485,"pbr":null,"per":null,"roa":0.008855544864084677,"roe":null,"revenue":80898000000.0,"market_cap":null,"net_income":589000000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.037479294914583794,"total_assets":66512000000.0,"total_equity":-1682000000.0,"profit_margin":0.007280773319488739,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":623000000.0,"operating_margin":0.007701055650325101},{"eps":5.30558056101883,"pbr":null,"per":null,"roa":0.010046753718358021,"roe":null,"revenue":77215000000.0,"market_cap":null,"net_income":664000000.0,"fiscal_year":2023,"report_date":"2022-12-31","gross_margin":0.037531567700576314,"total_assets":66091000000.0,"total_equity":-1464000000.0,"profit_margin":0.008599365408275593,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":898000000.0,"operating_margin":0.011629864663601632},{"eps":7.6547382190603,"pbr":null,"per":null,"roa":0.014946330504243634,"roe":null,"revenue":74483000000.0,"market_cap":null,"net_income":958000000.0,"fiscal_year":2023,"report_date":"2022-09-30","gross_margin":0.03771330370688614,"total_assets":64096000000.0,"total_equity":-1240000000.0,"profit_margin":0.012861995354644684,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1034000000.0,"operating_margin":0.01388236241826994}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":23.6434,"per":19.69,"date":"2023-11","close":465.49,"source":"reported"},{"eps":20.2635,"per":22.6,"date":"2023-12","close":457.99,"source":"reported"},{"eps":20.2635,"per":24.4,"date":"2024-01","close":494.5,"source":"reported"},{"eps":20.2635,"per":25.48,"date":"2024-02","close":516.4,"source":"reported"},{"eps":22.5807,"per":23.55,"date":"2024-03","close":531.69,"source":"reported"},{"eps":22.5807,"per":23.56,"date":"2024-04","close":532.05,"source":"reported"},{"eps":22.5807,"per":24.98,"date":"2024-05","close":564.12,"source":"reported"},{"eps":26.3281,"per":21.99,"date":"2024-06","close":579.06,"source":"reported"},{"eps":26.3281,"per":23.24,"date":"2024-07","close":611.76,"source":"reported"},{"eps":26.3281,"per":21.16,"date":"2024-08","close":557.01,"source":"reported"},{"eps":25.2814,"per":19.41,"date":"2024-09","close":490.83,"source":"reported"},{"eps":25.2814,"per":19.66,"date":"2024-10","close":496.95,"source":"reported"},{"eps":25.2814,"per":24.68,"date":"2024-11","close":623.94,"source":"reported"},{"eps":32.225,"per":17.58,"date":"2024-12","close":566.41,"source":"reported"},{"eps":32.225,"per":18.34,"date":"2025-01","close":591.1,"source":"reported"},{"eps":32.225,"per":19.75,"date":"2025-02","close":636.33,"source":"reported"},{"eps":34.678,"per":19.31,"date":"2025-03","close":669.6,"source":"reported"},{"eps":34.678,"per":20.45,"date":"2025-04","close":709.2,"source":"reported"},{"eps":34.678,"per":20.64,"date":"2025-05","close":715.89,"source":"reported"},{"eps":34.678,"per":21.05,"date":"2025-06","close":729.81,"source":"reported"},{"eps":34.678,"per":19.92,"date":"2025-07","close":690.71,"source":"reported"},{"eps":34.678,"per":19.72,"date":"2025-08","close":683.84,"source":"reported"},{"eps":34.678,"per":22.21,"date":"2025-09","close":770.3,"source":"reported"},{"eps":34.678,"per":23.33,"date":"2025-10","close":808.99,"source":"reported"},{"eps":34.678,"per":25.34,"date":"2025-11","close":878.57,"source":"reported"},{"eps":34.678,"per":23.61,"date":"2025-12","close":818.7,"source":"reported"},{"eps":34.678,"per":23.92,"date":"2026-01","close":829.6,"source":"reported"},{"eps":34.678,"per":28.42,"date":"2026-02","close":985.45,"source":"reported"},{"eps":36.4721,"per":23.7,"date":"2026-03","close":864.4,"source":"reported"},{"eps":36.4721,"per":22.33,"date":"2026-04","close":814.29,"source":"reported"},{"eps":36.4721,"per":20.33,"date":"2026-05","close":741.61,"source":"reported"},{"eps":36.4721,"per":20.72,"date":"2026-06","close":755.6,"source":"reported"},{"eps":36.4721,"per":23.48,"date":"2026-07","close":856.19,"source":"reported"},{"eps":36.4721,"per":24.27,"date":"2026-08","close":885.32,"source":"reported"},{"eps":36.4721,"per":23.41,"date":"2026-09","close":853.81,"source":"reported"},{"eps":36.4721,"per":27.76,"date":"2026-10","close":1012.34,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.33,"std":2.5,"count":36,"current":27.76,"lower_1sd":19.83,"upper_1sd":24.83},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"McKesson Corporation","phase":"above-fold","symbol_resolved":true}