{"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":"2026-10-23T10:01:57.774498+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.1,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":13.4,"direction":"higher_better","percentile":70}],"summary":"매출 +5.1%","percentile":65},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":77.6,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.4,"direction":"higher_better","percentile":60}],"summary":"RSI 78","percentile":69},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":29.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":45.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":34.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 29.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.19,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.0,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":54.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 2.0x","percentile":48}},"signals":[],"summary":"Moody's Corporation(MCO)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 857.71억. 현재가 $491.03, 전일 대비 +2.1%, 30일 +3.4%. PER 29.6배 / ROE 29.0%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.84,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.84%","value_pct":0.84},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.0,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.84},"catalysts":["ROE 29.0% (20% 이상)"],"portfolio":null,"technical":{"macd":3.2374128396913875,"grade":"C","trend":"상승","atr_14":12.360707142857153,"rsi_14":77.60978321289605,"sma_20":464.716,"sma_60":478.1934999999999,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 77.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.24)가 시그널선(-0.80)을 상회합니다(골든크로스). SMA20 465, SMA60 478 — 혼조세입니다. 볼린저밴드 437~493 (현재 위치 97%).","bb_lower":436.62964430902434,"bb_upper":492.8023556909757,"macd_signal":-0.7992393496610711},"change_pct":2.08,"chart_data":[{"date":"2024-10-23","open":463.5,"high":466.52,"low":459.14,"close":462.38,"volume":695000,"rsi_14":50.79,"sma_20":474.64,"sma_60":474.24,"sma_120":446.99},{"date":"2024-10-24","open":459.57,"high":464.18,"low":457.08,"close":460.49,"volume":796000,"rsi_14":54.4,"sma_20":474.28,"sma_60":474.41,"sma_120":447.71},{"date":"2024-10-25","open":462.01,"high":463.22,"low":454.86,"close":456.4,"volume":481700,"rsi_14":53.57,"sma_20":473.75,"sma_60":474.45,"sma_120":448.33},{"date":"2024-10-28","open":460.63,"high":461.53,"low":454.93,"close":455.75,"volume":455200,"rsi_14":42.76,"sma_20":473.12,"sma_60":474.47,"sma_120":448.9},{"date":"2024-10-29","open":453.64,"high":457.46,"low":452.44,"close":454.13,"volume":675000,"rsi_14":39.68,"sma_20":472.58,"sma_60":474.81,"sma_120":449.44},{"date":"2024-10-30","open":453.02,"high":456.87,"low":450.92,"close":452.62,"volume":565600,"rsi_14":41.1,"sma_20":472.02,"sma_60":474.98,"sma_120":449.92},{"date":"2024-10-31","open":450.93,"high":453.41,"low":447.68,"close":447.76,"volume":688200,"rsi_14":31.8,"sma_20":471.34,"sma_60":475.03,"sma_120":450.36},{"date":"2024-11-01","open":449.68,"high":453.19,"low":448.65,"close":450.05,"volume":582600,"rsi_14":29.35,"sma_20":471.13,"sma_60":474.97,"sma_120":450.85},{"date":"2024-11-04","open":449.62,"high":452.23,"low":447.89,"close":452.07,"volume":542100,"rsi_14":21.34,"sma_20":471.17,"sma_60":474.86,"sma_120":451.32},{"date":"2024-11-05","open":452.35,"high":455.81,"low":452.07,"close":455.81,"volume":454500,"rsi_14":22.77,"sma_20":470.73,"sma_60":474.89,"sma_120":451.76},{"date":"2024-11-06","open":467.57,"high":469.93,"low":444.21,"close":454.77,"volume":1335400,"rsi_14":24.12,"sma_20":470.14,"sma_60":474.83,"sma_120":452.17},{"date":"2024-11-07","open":457.75,"high":460.14,"low":454.37,"close":459.13,"volume":741100,"rsi_14":27.26,"sma_20":469.95,"sma_60":474.82,"sma_120":452.6},{"date":"2024-11-08","open":462.69,"high":472.72,"low":461.14,"close":470.58,"volume":720000,"rsi_14":41.91,"sma_20":470.05,"sma_60":474.99,"sma_120":453.14},{"date":"2024-11-11","open":472.19,"high":474.06,"low":469.77,"close":471.84,"volume":704300,"rsi_14":62.62,"sma_20":470.0,"sma_60":475.19,"sma_120":453.68},{"date":"2024-11-12","open":471.55,"high":473.47,"low":467.91,"close":468.91,"volume":530600,"rsi_14":57.47,"sma_20":469.42,"sma_60":475.28,"sma_120":454.19},{"date":"2024-11-13","open":469.77,"high":476.34,"low":469.35,"close":472.79,"volume":911700,"rsi_14":63.47,"sma_20":468.89,"sma_60":475.37,"sma_120":454.79},{"date":"2024-11-14","open":478.65,"high":480.7,"low":474.18,"close":475.43,"volume":857200,"rsi_14":71.5,"sma_20":468.68,"sma_60":475.48,"sma_120":455.39},{"date":"2024-11-15","open":472.37,"high":473.08,"low":465.84,"close":466.77,"volume":653000,"rsi_14":60.54,"sma_20":467.93,"sma_60":475.37,"sma_120":455.95},{"date":"2024-11-18","open":464.33,"high":467.1,"low":461.34,"close":465.42,"volume":525100,"rsi_14":60.85,"sma_20":467.18,"sma_60":475.25,"sma_120":456.55},{"date":"2024-11-19","open":463.03,"high":465.83,"low":461.5,"close":462.3,"volume":545000,"rsi_14":59.04,"sma_20":467.23,"sma_60":475.07,"sma_120":457.16},{"date":"2024-11-20","open":466.01,"high":471.86,"low":457.16,"close":468.03,"volume":934000,"rsi_14":68.6,"sma_20":467.52,"sma_60":474.91,"sma_120":457.81},{"date":"2024-11-21","open":470.9,"high":472.79,"low":467.72,"close":471.31,"volume":723600,"rsi_14":69.17,"sma_20":468.06,"sma_60":474.83,"sma_120":458.44},{"date":"2024-11-22","open":472.16,"high":477.4,"low":471.26,"close":474.86,"volume":436000,"rsi_14":69.54,"sma_20":468.96,"sma_60":474.79,"sma_120":459.06},{"date":"2024-11-25","open":478.32,"high":488.79,"low":477.51,"close":488.07,"volume":1204000,"rsi_14":73.93,"sma_20":470.55,"sma_60":474.89,"sma_120":459.76},{"date":"2024-11-26","open":489.42,"high":495.16,"low":486.56,"close":493.63,"volume":721300,"rsi_14":77.1,"sma_20":472.51,"sma_60":475.19,"sma_120":460.53},{"date":"2024-11-27","open":496.09,"high":497.87,"low":491.49,"close":494.84,"volume":559700,"rsi_14":76.01,"sma_20":474.61,"sma_60":475.46,"sma_120":461.34},{"date":"2024-11-29","open":492.23,"high":496.57,"low":492.23,"close":493.95,"volume":507200,"rsi_14":69.94,"sma_20":476.9,"sma_60":475.73,"sma_120":462.16},{"date":"2024-12-02","open":493.48,"high":494.18,"low":487.68,"close":491.41,"volume":734000,"rsi_14":66.22,"sma_20":478.96,"sma_60":476.1,"sma_120":462.94},{"date":"2024-12-03","open":491.9,"high":492.62,"low":486.87,"close":487.73,"volume":398600,"rsi_14":65.38,"sma_20":480.72,"sma_60":476.29,"sma_120":463.62},{"date":"2024-12-04","open":486.84,"high":492.57,"low":485.26,"close":492.19,"volume":500000,"rsi_14":65.71,"sma_20":482.52,"sma_60":476.52,"sma_120":464.35},{"date":"2024-12-05","open":490.02,"high":491.0,"low":483.54,"close":485.23,"volume":529000,"rsi_14":57.07,"sma_20":484.02,"sma_60":476.73,"sma_120":465.05},{"date":"2024-12-06","open":486.29,"high":490.82,"low":486.29,"close":488.79,"volume":642200,"rsi_14":68.19,"sma_20":485.48,"sma_60":477.0,"sma_120":465.73},{"date":"2024-12-09","open":485.33,"high":486.83,"low":481.4,"close":484.6,"volume":412100,"rsi_14":65.02,"sma_20":486.15,"sma_60":477.22,"sma_120":466.32},{"date":"2024-12-10","open":484.12,"high":487.69,"low":479.94,"close":485.53,"volume":445400,"rsi_14":69.02,"sma_20":486.8,"sma_60":477.33,"sma_120":466.89},{"date":"2024-12-11","open":486.51,"high":494.87,"low":484.0,"close":491.53,"volume":540000,"rsi_14":69.15,"sma_20":487.9,"sma_60":477.58,"sma_120":467.52},{"date":"2024-12-12","open":490.81,"high":492.74,"low":488.54,"close":488.77,"volume":328000,"rsi_14":64.17,"sma_20":488.67,"sma_60":477.75,"sma_120":468.1},{"date":"2024-12-13","open":489.03,"high":490.53,"low":480.95,"close":483.12,"volume":406300,"rsi_14":56.71,"sma_20":489.01,"sma_60":477.73,"sma_120":468.61},{"date":"2024-12-16","open":484.33,"high":486.77,"low":482.91,"close":483.3,"volume":465700,"rsi_14":45.08,"sma_20":489.81,"sma_60":477.64,"sma_120":469.19},{"date":"2024-12-17","open":480.88,"high":481.79,"low":476.44,"close":479.77,"volume":574500,"rsi_14":35.1,"sma_20":490.49,"sma_60":477.75,"sma_120":469.74},{"date":"2024-12-18","open":479.29,"high":483.05,"low":463.71,"close":464.42,"volume":776900,"rsi_14":24.92,"sma_20":490.56,"sma_60":477.6,"sma_120":470.15},{"date":"2024-12-19","open":464.06,"high":468.66,"low":456.23,"close":456.51,"volume":828900,"rsi_14":22.34,"sma_20":489.93,"sma_60":477.36,"sma_120":470.49},{"date":"2024-12-20","open":456.51,"high":465.48,"low":452.02,"close":460.72,"volume":1592300,"rsi_14":27.87,"sma_20":489.35,"sma_60":477.23,"sma_120":470.83},{"date":"2024-12-23","open":459.44,"high":469.49,"low":458.84,"close":468.04,"volume":638600,"rsi_14":36.51,"sma_20":489.01,"sma_60":477.24,"sma_120":471.23},{"date":"2024-12-24","open":469.35,"high":475.22,"low":469.35,"close":474.58,"volume":183600,"rsi_14":38.27,"sma_20":488.33,"sma_60":477.33,"sma_120":471.63},{"date":"2024-12-26","open":471.99,"high":476.23,"low":471.99,"close":475.38,"volume":347300,"rsi_14":42.85,"sma_20":487.4,"sma_60":477.5,"sma_120":472.03},{"date":"2024-12-27","open":472.11,"high":475.75,"low":468.77,"close":471.01,"volume":305000,"rsi_14":37.25,"sma_20":486.2,"sma_60":477.61,"sma_120":472.37},{"date":"2024-12-30","open":466.61,"high":470.37,"low":463.64,"close":467.82,"volume":299900,"rsi_14":37.79,"sma_20":484.87,"sma_60":477.7,"sma_120":472.67},{"date":"2024-12-31","open":470.93,"high":471.21,"low":466.29,"close":467.66,"volume":297200,"rsi_14":36.85,"sma_20":483.67,"sma_60":477.92,"sma_120":472.92},{"date":"2025-01-02","open":469.13,"high":474.38,"low":464.57,"close":467.13,"volume":428000,"rsi_14":30.48,"sma_20":482.63,"sma_60":478.17,"sma_120":473.15},{"date":"2025-01-03","open":469.18,"high":474.2,"low":467.15,"close":473.37,"volume":412300,"rsi_14":38.33,"sma_20":481.68,"sma_60":478.31,"sma_120":473.42},{"date":"2025-01-06","open":472.94,"high":474.04,"low":467.08,"close":467.43,"volume":552600,"rsi_14":38.16,"sma_20":480.78,"sma_60":478.31,"sma_120":473.59},{"date":"2025-01-07","open":467.43,"high":467.95,"low":456.97,"close":458.4,"volume":719700,"rsi_14":33.43,"sma_20":479.24,"sma_60":478.22,"sma_120":473.66},{"date":"2025-01-08","open":457.51,"high":467.65,"low":456.73,"close":466.4,"volume":507700,"rsi_14":41.6,"sma_20":478.32,"sma_60":478.17,"sma_120":473.85},{"date":"2025-01-10","open":458.08,"high":460.2,"low":444.03,"close":447.35,"volume":1131500,"rsi_14":39.75,"sma_20":476.38,"sma_60":477.73,"sma_120":473.94},{"date":"2025-01-13","open":445.14,"high":452.72,"low":445.04,"close":452.36,"volume":637600,"rsi_14":47.41,"sma_20":474.4,"sma_60":477.24,"sma_120":474.0},{"date":"2025-01-14","open":455.27,"high":458.35,"low":453.84,"close":457.0,"volume":393100,"rsi_14":47.7,"sma_20":472.79,"sma_60":476.78,"sma_120":474.09},{"date":"2025-01-15","open":466.07,"high":468.77,"low":461.57,"close":465.66,"volume":681900,"rsi_14":48.55,"sma_20":471.91,"sma_60":476.54,"sma_120":474.41},{"date":"2025-01-16","open":468.56,"high":473.88,"low":461.21,"close":473.22,"volume":557100,"rsi_14":49.18,"sma_20":471.4,"sma_60":476.38,"sma_120":474.75},{"date":"2025-01-17","open":476.24,"high":476.24,"low":469.59,"close":470.11,"volume":768400,"rsi_14":46.91,"sma_20":470.91,"sma_60":476.19,"sma_120":474.98},{"date":"2025-01-21","open":471.89,"high":479.06,"low":471.89,"close":478.9,"volume":731400,"rsi_14":54.39,"sma_20":471.64,"sma_60":476.48,"sma_120":475.27},{"date":"2025-01-22","open":479.19,"high":479.31,"low":476.1,"close":478.78,"volume":413300,"rsi_14":56.31,"sma_20":472.77,"sma_60":476.74,"sma_120":475.49},{"date":"2025-01-23","open":476.68,"high":480.97,"low":473.36,"close":480.25,"volume":517100,"rsi_14":57.14,"sma_20":473.76,"sma_60":477.06,"sma_120":475.74},{"date":"2025-01-24","open":477.65,"high":485.41,"low":477.65,"close":483.74,"volume":500400,"rsi_14":59.11,"sma_20":474.55,"sma_60":477.51,"sma_120":475.98},{"date":"2025-01-27","open":481.44,"high":490.49,"low":473.96,"close":490.1,"volume":612400,"rsi_14":59.17,"sma_20":475.34,"sma_60":478.07,"sma_120":476.27},{"date":"2025-01-28","open":489.03,"high":491.99,"low":485.71,"close":487.05,"volume":638300,"rsi_14":61.1,"sma_20":475.93,"sma_60":478.61,"sma_120":476.71},{"date":"2025-01-29","open":483.89,"high":487.07,"low":481.3,"close":484.4,"volume":732800,"rsi_14":65.86,"sma_20":476.61,"sma_60":479.14,"sma_120":477.06},{"date":"2025-01-30","open":490.21,"high":497.03,"low":490.21,"close":493.18,"volume":646900,"rsi_14":66.18,"sma_20":477.89,"sma_60":479.89,"sma_120":477.46},{"date":"2025-01-31","open":493.33,"high":499.68,"low":492.22,"close":493.41,"volume":535800,"rsi_14":86.03,"sma_20":479.2,"sma_60":480.61,"sma_120":477.79},{"date":"2025-02-03","open":486.3,"high":492.38,"low":481.17,"close":490.48,"volume":584700,"rsi_14":80.82,"sma_20":480.38,"sma_60":481.24,"sma_120":478.05},{"date":"2025-02-04","open":488.62,"high":491.44,"low":485.44,"close":487.18,"volume":567600,"rsi_14":74.94,"sma_20":481.08,"sma_60":481.76,"sma_120":478.32},{"date":"2025-02-05","open":490.81,"high":491.89,"low":485.72,"close":489.86,"volume":854200,"rsi_14":72.19,"sma_20":482.21,"sma_60":482.34,"sma_120":478.58},{"date":"2025-02-06","open":490.97,"high":498.81,"low":490.06,"close":496.77,"volume":1621600,"rsi_14":71.86,"sma_20":484.15,"sma_60":482.96,"sma_120":478.89},{"date":"2025-02-07","open":495.62,"high":500.16,"low":494.42,"close":497.23,"volume":829100,"rsi_14":76.47,"sma_20":485.71,"sma_60":483.39,"sma_120":479.19},{"date":"2025-02-10","open":499.32,"high":499.4,"low":491.99,"close":498.15,"volume":847900,"rsi_14":72.2,"sma_20":488.28,"sma_60":483.82,"sma_120":479.5},{"date":"2025-02-11","open":500.79,"high":506.85,"low":498.24,"close":506.41,"volume":1004600,"rsi_14":76.82,"sma_20":491.02,"sma_60":484.44,"sma_120":479.86},{"date":"2025-02-12","open":502.93,"high":506.07,"low":491.8,"close":499.34,"volume":1184900,"rsi_14":66.72,"sma_20":493.16,"sma_60":484.87,"sma_120":480.12},{"date":"2025-02-13","open":511.86,"high":521.72,"low":501.34,"close":521.12,"volume":1386200,"rsi_14":74.79,"sma_20":495.97,"sma_60":485.63,"sma_120":480.56},{"date":"2025-02-14","open":523.68,"high":525.51,"low":516.05,"close":516.53,"volume":779800,"rsi_14":67.96,"sma_20":498.16,"sma_60":486.46,"sma_120":480.91},{"date":"2025-02-18","open":515.9,"high":515.95,"low":502.5,"close":513.31,"volume":1044800,"rsi_14":67.8,"sma_20":500.35,"sma_60":487.25,"sma_120":481.25},{"date":"2025-02-19","open":512.41,"high":513.58,"low":507.13,"close":513.0,"volume":655400,"rsi_14":70.02,"sma_20":502.07,"sma_60":488.09,"sma_120":481.58},{"date":"2025-02-20","open":511.77,"high":512.38,"low":501.65,"close":505.45,"volume":830400,"rsi_14":58.74,"sma_20":503.42,"sma_60":488.71,"sma_120":481.81},{"date":"2025-02-21","open":501.63,"high":505.43,"low":492.99,"close":494.24,"volume":1348200,"rsi_14":50.51,"sma_20":504.13,"sma_60":489.08,"sma_120":481.95},{"date":"2025-02-24","open":498.09,"high":501.25,"low":491.49,"close":494.91,"volume":827200,"rsi_14":52.8,"sma_20":504.7,"sma_60":489.42,"sma_120":482.1},{"date":"2025-02-25","open":499.45,"high":500.22,"low":491.99,"close":496.78,"volume":999700,"rsi_14":55.66,"sma_20":504.99,"sma_60":489.55,"sma_120":482.22},{"date":"2025-02-26","open":494.54,"high":502.17,"low":491.89,"close":493.25,"volume":915100,"rsi_14":51.6,"sma_20":505.25,"sma_60":489.53,"sma_120":482.36},{"date":"2025-02-27","open":494.73,"high":499.03,"low":487.25,"close":487.82,"volume":1038200,"rsi_14":43.5,"sma_20":505.38,"sma_60":489.39,"sma_120":482.43},{"date":"2025-02-28","open":493.97,"high":498.81,"low":488.95,"close":498.8,"volume":869500,"rsi_14":50.37,"sma_20":505.62,"sma_60":489.46,"sma_120":482.6},{"date":"2025-03-03","open":499.84,"high":502.15,"low":493.3,"close":496.88,"volume":1189700,"rsi_14":48.74,"sma_20":505.74,"sma_60":489.54,"sma_120":482.82},{"date":"2025-03-04","open":492.77,"high":493.67,"low":473.73,"close":476.39,"volume":1103400,"rsi_14":34.48,"sma_20":504.99,"sma_60":489.33,"sma_120":482.81},{"date":"2025-03-05","open":475.59,"high":480.82,"low":472.28,"close":477.26,"volume":801900,"rsi_14":37.7,"sma_20":504.44,"sma_60":489.06,"sma_120":482.79},{"date":"2025-03-06","open":469.23,"high":472.93,"low":462.5,"close":465.43,"volume":1098700,"rsi_14":16.1,"sma_20":503.16,"sma_60":488.71,"sma_120":482.72},{"date":"2025-03-07","open":462.93,"high":463.25,"low":448.73,"close":456.8,"volume":1245400,"rsi_14":15.35,"sma_20":501.09,"sma_60":488.16,"sma_120":482.58},{"date":"2025-03-10","open":449.62,"high":453.83,"low":441.78,"close":445.69,"volume":1198400,"rsi_14":14.09,"sma_20":498.44,"sma_60":487.49,"sma_120":482.36},{"date":"2025-03-11","open":446.38,"high":446.5,"low":436.67,"close":439.32,"volume":1050400,"rsi_14":13.25,"sma_20":495.42,"sma_60":486.7,"sma_120":482.02},{"date":"2025-03-12","open":442.93,"high":444.87,"low":432.42,"close":437.61,"volume":1116700,"rsi_14":14.06,"sma_20":491.9,"sma_60":485.77,"sma_120":481.68},{"date":"2025-03-13","open":436.63,"high":438.48,"low":431.03,"close":433.33,"volume":725000,"rsi_14":15.16,"sma_20":488.52,"sma_60":484.82,"sma_120":481.29},{"date":"2025-03-14","open":438.03,"high":444.75,"low":436.36,"close":442.28,"volume":873900,"rsi_14":22.4,"sma_20":484.48,"sma_60":484.12,"sma_120":480.93},{"date":"2025-03-17","open":439.89,"high":452.11,"low":439.89,"close":448.96,"volume":975100,"rsi_14":26.74,"sma_20":481.02,"sma_60":483.53,"sma_120":480.58},{"date":"2025-03-18","open":447.34,"high":450.43,"low":442.0,"close":445.51,"volume":611800,"rsi_14":26.75,"sma_20":477.55,"sma_60":482.94,"sma_120":480.34},{"date":"2025-03-19","open":446.16,"high":457.6,"low":444.4,"close":455.61,"volume":1004600,"rsi_14":35.0,"sma_20":474.6,"sma_60":482.77,"sma_120":480.18},{"date":"2025-03-20","open":453.04,"high":457.16,"low":451.59,"close":455.1,"volume":778100,"rsi_14":27.45,"sma_20":472.01,"sma_60":482.73,"sma_120":480.05},{"date":"2025-03-21","open":451.47,"high":455.19,"low":448.32,"close":454.8,"volume":1091200,"rsi_14":27.92,"sma_20":469.97,"sma_60":482.62,"sma_120":479.93},{"date":"2025-03-24","open":461.46,"high":466.08,"low":457.29,"close":464.36,"volume":910900,"rsi_14":42.87,"sma_20":468.38,"sma_60":482.54,"sma_120":479.89},{"date":"2025-03-25","open":466.99,"high":473.49,"low":464.32,"close":472.37,"volume":754800,"rsi_14":47.33,"sma_20":467.15,"sma_60":482.49,"sma_120":479.91},{"date":"2025-03-26","open":473.33,"high":475.95,"low":462.41,"close":465.3,"volume":649200,"rsi_14":49.93,"sma_20":465.73,"sma_60":482.31,"sma_120":479.9},{"date":"2025-03-27","open":465.09,"high":467.04,"low":460.57,"close":464.19,"volume":526700,"rsi_14":54.67,"sma_20":464.54,"sma_60":482.18,"sma_120":479.89},{"date":"2025-03-28","open":463.78,"high":466.5,"low":455.52,"close":456.67,"volume":535600,"rsi_14":57.26,"sma_20":462.41,"sma_60":481.97,"sma_120":479.84},{"date":"2025-03-31","open":453.9,"high":463.56,"low":451.38,"close":460.94,"volume":866500,"rsi_14":64.7,"sma_20":460.6,"sma_60":481.85,"sma_120":479.88},{"date":"2025-04-01","open":458.35,"high":465.19,"low":457.66,"close":463.99,"volume":674200,"rsi_14":67.62,"sma_20":459.97,"sma_60":481.78,"sma_120":479.98},{"date":"2025-04-02","open":458.63,"high":467.1,"low":457.74,"close":466.08,"volume":638800,"rsi_14":72.53,"sma_20":459.41,"sma_60":481.64,"sma_120":479.98},{"date":"2025-04-03","open":450.45,"high":453.88,"low":437.15,"close":437.87,"volume":1164800,"rsi_14":47.6,"sma_20":458.01,"sma_60":481.13,"sma_120":479.72},{"date":"2025-04-04","open":424.18,"high":426.63,"low":396.49,"close":398.32,"volume":2309200,"rsi_14":29.71,"sma_20":455.06,"sma_60":480.1,"sma_120":479.16},{"date":"2025-04-07","open":387.66,"high":411.42,"low":374.84,"close":393.94,"volume":2384200,"rsi_14":29.49,"sma_20":452.45,"sma_60":478.87,"sma_120":478.52},{"date":"2025-04-08","open":412.04,"high":415.53,"low":386.72,"close":392.65,"volume":1311500,"rsi_14":23.08,"sma_20":450.09,"sma_60":477.93,"sma_120":477.83},{"date":"2025-04-09","open":385.4,"high":435.69,"low":381.67,"close":434.11,"volume":2532700,"rsi_14":43.35,"sma_20":449.91,"sma_60":477.61,"sma_120":477.42},{"date":"2025-04-10","open":425.7,"high":427.33,"low":403.68,"close":418.71,"volume":1330400,"rsi_14":39.57,"sma_20":449.17,"sma_60":476.95,"sma_120":476.87},{"date":"2025-04-11","open":415.79,"high":426.36,"low":408.21,"close":424.06,"volume":883800,"rsi_14":38.06,"sma_20":448.25,"sma_60":476.24,"sma_120":476.39},{"date":"2025-04-14","open":432.52,"high":434.73,"low":428.58,"close":433.2,"volume":743300,"rsi_14":38.47,"sma_20":447.46,"sma_60":475.55,"sma_120":475.96},{"date":"2025-04-15","open":433.33,"high":436.78,"low":429.62,"close":430.61,"volume":777000,"rsi_14":39.51,"sma_20":446.7,"sma_60":474.87,"sma_120":475.53},{"date":"2025-04-16","open":427.85,"high":432.13,"low":416.01,"close":421.34,"volume":635000,"rsi_14":37.66,"sma_20":444.97,"sma_60":473.88,"sma_120":475.18},{"date":"2025-04-17","open":426.06,"high":426.84,"low":417.44,"close":420.52,"volume":953300,"rsi_14":39.17,"sma_20":443.23,"sma_60":472.89,"sma_120":474.81},{"date":"2025-04-21","open":414.72,"high":418.95,"low":402.6,"close":409.08,"volume":1215900,"rsi_14":35.1,"sma_20":440.92,"sma_60":471.67,"sma_120":474.37},{"date":"2025-04-22","open":416.69,"high":427.23,"low":404.82,"close":425.48,"volume":1095600,"rsi_14":39.72,"sma_20":438.95,"sma_60":470.68,"sma_120":474.09},{"date":"2025-04-23","open":438.64,"high":444.42,"low":425.06,"close":426.37,"volume":1147900,"rsi_14":39.34,"sma_20":436.63,"sma_60":469.59,"sma_120":473.83},{"date":"2025-04-24","open":428.92,"high":436.67,"low":425.07,"close":435.09,"volume":974100,"rsi_14":49.17,"sma_20":435.1,"sma_60":468.7,"sma_120":473.66},{"date":"2025-04-25","open":432.34,"high":435.28,"low":429.1,"close":434.14,"volume":691300,"rsi_14":63.98,"sma_20":433.59,"sma_60":467.84,"sma_120":473.49},{"date":"2025-04-28","open":435.44,"high":438.7,"low":430.22,"close":435.29,"volume":618400,"rsi_14":66.56,"sma_20":432.51,"sma_60":466.85,"sma_120":473.37},{"date":"2025-04-29","open":434.88,"high":444.48,"low":433.27,"close":442.44,"volume":673000,"rsi_14":69.04,"sma_20":431.57,"sma_60":465.97,"sma_120":473.29},{"date":"2025-04-30","open":438.79,"high":449.8,"low":433.9,"close":448.49,"volume":838000,"rsi_14":57.54,"sma_20":430.79,"sma_60":465.25,"sma_120":473.25},{"date":"2025-05-01","open":446.11,"high":452.12,"low":445.82,"close":447.25,"volume":624600,"rsi_14":67.58,"sma_20":429.84,"sma_60":464.56,"sma_120":473.16},{"date":"2025-05-02","open":453.42,"high":461.95,"low":453.42,"close":460.01,"volume":733600,"rsi_14":70.29,"sma_20":430.95,"sma_60":464.04,"sma_120":473.19},{"date":"2025-05-05","open":457.18,"high":463.13,"low":456.23,"close":459.94,"volume":555700,"rsi_14":66.81,"sma_20":434.07,"sma_60":463.41,"sma_120":473.18},{"date":"2025-05-06","open":455.84,"high":462.17,"low":454.35,"close":458.19,"volume":457500,"rsi_14":67.53,"sma_20":437.31,"sma_60":462.73,"sma_120":473.06},{"date":"2025-05-07","open":459.19,"high":465.39,"low":458.81,"close":463.09,"volume":827700,"rsi_14":78.1,"sma_20":440.87,"sma_60":462.13,"sma_120":472.97},{"date":"2025-05-08","open":464.59,"high":474.1,"low":464.59,"close":466.86,"volume":775600,"rsi_14":79.99,"sma_20":442.53,"sma_60":461.45,"sma_120":472.94},{"date":"2025-05-09","open":466.66,"high":468.3,"low":463.85,"close":465.87,"volume":613100,"rsi_14":92.52,"sma_20":444.91,"sma_60":460.87,"sma_120":472.87},{"date":"2025-05-12","open":479.8,"high":482.55,"low":472.93,"close":482.09,"volume":918600,"rsi_14":92.5,"sma_20":447.84,"sma_60":460.19,"sma_120":472.91},{"date":"2025-05-13","open":481.77,"high":485.9,"low":479.74,"close":479.75,"volume":477400,"rsi_14":89.22,"sma_20":450.19,"sma_60":459.56,"sma_120":473.01},{"date":"2025-05-14","open":480.7,"high":481.37,"low":472.94,"close":474.16,"volume":612100,"rsi_14":80.09,"sma_20":452.39,"sma_60":458.88,"sma_120":473.07},{"date":"2025-05-15","open":474.16,"high":483.62,"low":473.29,"close":482.36,"volume":570500,"rsi_14":83.4,"sma_20":455.47,"sma_60":458.35,"sma_120":473.22},{"date":"2025-05-16","open":482.92,"high":485.43,"low":480.7,"close":484.84,"volume":504900,"rsi_14":83.5,"sma_20":458.67,"sma_60":457.97,"sma_120":473.34},{"date":"2025-05-19","open":479.97,"high":489.21,"low":478.31,"close":488.02,"volume":551500,"rsi_14":82.54,"sma_20":462.61,"sma_60":457.83,"sma_120":473.46},{"date":"2025-05-20","open":484.03,"high":486.52,"low":479.8,"close":482.95,"volume":382900,"rsi_14":74.8,"sma_20":465.47,"sma_60":457.6,"sma_120":473.51},{"date":"2025-05-21","open":480.09,"high":482.43,"low":468.59,"close":468.86,"volume":624100,"rsi_14":62.88,"sma_20":467.57,"sma_60":457.12,"sma_120":473.33},{"date":"2025-05-22","open":468.36,"high":471.46,"low":464.89,"close":467.85,"volume":495200,"rsi_14":55.05,"sma_20":469.18,"sma_60":456.67,"sma_120":473.1},{"date":"2025-05-23","open":464.8,"high":468.5,"low":462.93,"close":465.75,"volume":363600,"rsi_14":53.48,"sma_20":470.73,"sma_60":456.29,"sma_120":472.84},{"date":"2025-05-27","open":470.96,"high":477.92,"low":469.89,"close":477.25,"volume":609400,"rsi_14":61.28,"sma_20":472.8,"sma_60":455.91,"sma_120":472.68},{"date":"2025-05-28","open":475.76,"high":479.06,"low":473.82,"close":474.54,"volume":663100,"rsi_14":56.73,"sma_20":474.38,"sma_60":455.52,"sma_120":472.53},{"date":"2025-05-29","open":476.32,"high":478.33,"low":473.02,"close":477.64,"volume":422600,"rsi_14":56.36,"sma_20":475.81,"sma_60":455.52,"sma_120":472.43},{"date":"2025-05-30","open":477.9,"high":478.25,"low":471.83,"close":475.34,"volume":1422100,"rsi_14":55.43,"sma_20":477.18,"sma_60":455.47,"sma_120":472.27},{"date":"2025-06-02","open":471.67,"high":476.58,"low":465.67,"close":475.95,"volume":504100,"rsi_14":44.42,"sma_20":477.94,"sma_60":455.64,"sma_120":472.18},{"date":"2025-06-03","open":472.4,"high":478.65,"low":470.55,"close":478.07,"volume":633000,"rsi_14":47.93,"sma_20":478.81,"sma_60":455.98,"sma_120":472.07},{"date":"2025-06-04","open":480.41,"high":484.32,"low":477.42,"close":481.49,"volume":565800,"rsi_14":55.26,"sma_20":479.94,"sma_60":456.57,"sma_120":472.03},{"date":"2025-06-05","open":483.75,"high":485.83,"low":480.63,"close":483.5,"volume":511400,"rsi_14":50.19,"sma_20":480.92,"sma_60":457.29,"sma_120":472.0},{"date":"2025-06-06","open":486.71,"high":489.49,"low":483.41,"close":484.89,"volume":373100,"rsi_14":50.05,"sma_20":481.79,"sma_60":458.07,"sma_120":471.92},{"date":"2025-06-09","open":484.6,"high":485.79,"low":478.51,"close":481.52,"volume":485900,"rsi_14":44.07,"sma_20":482.53,"sma_60":458.87,"sma_120":471.85},{"date":"2025-06-10","open":482.27,"high":483.02,"low":479.43,"close":481.0,"volume":631500,"rsi_14":48.06,"sma_20":482.43,"sma_60":459.51,"sma_120":471.81},{"date":"2025-06-11","open":481.14,"high":484.51,"low":478.4,"close":479.53,"volume":482000,"rsi_14":64.18,"sma_20":482.37,"sma_60":460.01,"sma_120":471.77},{"date":"2025-06-12","open":475.1,"high":477.32,"low":467.07,"close":477.02,"volume":490200,"rsi_14":61.72,"sma_20":482.47,"sma_60":460.52,"sma_120":471.73},{"date":"2025-06-13","open":471.3,"high":473.24,"low":466.61,"close":467.97,"volume":471900,"rsi_14":52.4,"sma_20":481.7,"sma_60":460.71,"sma_120":471.74},{"date":"2025-06-16","open":472.72,"high":476.76,"low":470.16,"close":472.96,"volume":564000,"rsi_14":44.59,"sma_20":481.1,"sma_60":461.0,"sma_120":471.87},{"date":"2025-06-17","open":469.14,"high":471.68,"low":466.22,"close":467.32,"volume":417000,"rsi_14":41.51,"sma_20":480.05,"sma_60":461.2,"sma_120":471.91},{"date":"2025-06-18","open":467.98,"high":472.11,"low":465.94,"close":466.61,"volume":528100,"rsi_14":36.25,"sma_20":479.23,"sma_60":461.22,"sma_120":471.88},{"date":"2025-06-20","open":469.32,"high":470.31,"low":463.85,"close":466.1,"volume":799300,"rsi_14":37.95,"sma_20":479.09,"sma_60":461.1,"sma_120":471.79},{"date":"2025-06-23","open":466.66,"high":472.52,"low":464.02,"close":472.32,"volume":693500,"rsi_14":45.87,"sma_20":479.32,"sma_60":461.2,"sma_120":471.75},{"date":"2025-06-24","open":476.79,"high":485.6,"low":474.29,"close":484.94,"volume":693100,"rsi_14":56.31,"sma_20":480.28,"sma_60":461.53,"sma_120":471.85},{"date":"2025-06-25","open":484.79,"high":485.8,"low":475.92,"close":477.65,"volume":621400,"rsi_14":46.71,"sma_20":480.3,"sma_60":461.87,"sma_120":471.92},{"date":"2025-06-26","open":478.37,"high":480.2,"low":474.42,"close":477.55,"volume":832300,"rsi_14":44.73,"sma_20":480.45,"sma_60":462.14,"sma_120":471.99},{"date":"2025-06-27","open":478.95,"high":488.45,"low":478.54,"close":483.98,"volume":866500,"rsi_14":49.26,"sma_20":480.77,"sma_60":462.46,"sma_120":472.12},{"date":"2025-06-30","open":484.86,"high":498.04,"low":482.45,"close":497.43,"volume":1123600,"rsi_14":61.12,"sma_20":481.89,"sma_60":462.97,"sma_120":472.3},{"date":"2025-07-01","open":492.98,"high":499.8,"low":490.98,"close":498.31,"volume":813500,"rsi_14":62.04,"sma_20":483.02,"sma_60":463.97,"sma_120":472.55},{"date":"2025-07-02","open":495.52,"high":498.94,"low":492.79,"close":493.0,"volume":694400,"rsi_14":58.89,"sma_20":483.77,"sma_60":465.55,"sma_120":472.82},{"date":"2025-07-03","open":492.88,"high":500.89,"low":491.12,"close":500.87,"volume":485200,"rsi_14":64.7,"sma_20":484.74,"sma_60":467.33,"sma_120":473.1},{"date":"2025-07-07","open":500.02,"high":501.56,"low":494.31,"close":498.2,"volume":630300,"rsi_14":70.23,"sma_20":485.49,"sma_60":469.09,"sma_120":473.51},{"date":"2025-07-08","open":498.07,"high":500.49,"low":493.68,"close":494.88,"volume":536400,"rsi_14":65.0,"sma_20":485.99,"sma_60":470.1,"sma_120":473.86},{"date":"2025-07-09","open":496.64,"high":498.32,"low":494.47,"close":498.05,"volume":441000,"rsi_14":71.77,"sma_20":486.82,"sma_60":471.42,"sma_120":474.19},{"date":"2025-07-10","open":496.95,"high":504.34,"low":495.2,"close":501.52,"volume":617300,"rsi_14":73.81,"sma_20":487.86,"sma_60":472.71,"sma_120":474.47},{"date":"2025-07-11","open":497.41,"high":498.02,"low":494.61,"close":495.39,"volume":455700,"rsi_14":68.54,"sma_20":488.66,"sma_60":473.74,"sma_120":474.64},{"date":"2025-07-14","open":494.24,"high":499.58,"low":492.33,"close":499.24,"volume":547200,"rsi_14":67.57,"sma_20":489.78,"sma_60":474.88,"sma_120":474.87},{"date":"2025-07-15","open":496.93,"high":499.77,"low":491.04,"close":491.17,"volume":467000,"rsi_14":54.32,"sma_20":490.95,"sma_60":476.04,"sma_120":474.96},{"date":"2025-07-16","open":492.79,"high":497.22,"low":487.34,"close":496.08,"volume":704700,"rsi_14":63.22,"sma_20":492.11,"sma_60":477.29,"sma_120":475.09},{"date":"2025-07-17","open":495.75,"high":500.47,"low":493.04,"close":498.26,"volume":880900,"rsi_14":64.44,"sma_20":493.67,"sma_60":478.78,"sma_120":475.23},{"date":"2025-07-18","open":498.64,"high":498.83,"low":491.82,"close":495.75,"volume":1949000,"rsi_14":58.68,"sma_20":495.14,"sma_60":479.95,"sma_120":475.31},{"date":"2025-07-21","open":498.83,"high":501.52,"low":495.11,"close":496.01,"volume":771600,"rsi_14":48.7,"sma_20":496.65,"sma_60":481.1,"sma_120":475.35},{"date":"2025-07-22","open":494.96,"high":496.46,"low":488.68,"close":494.98,"volume":987800,"rsi_14":46.96,"sma_20":497.79,"sma_60":482.1,"sma_120":475.4},{"date":"2025-07-23","open":480.27,"high":509.54,"low":476.6,"close":503.67,"volume":1243800,"rsi_14":59.17,"sma_20":498.74,"sma_60":483.25,"sma_120":475.54},{"date":"2025-07-24","open":505.39,"high":514.18,"low":503.14,"close":508.83,"volume":847000,"rsi_14":57.18,"sma_20":500.31,"sma_60":484.47,"sma_120":475.66},{"date":"2025-07-25","open":508.67,"high":511.93,"low":507.74,"close":508.69,"volume":688500,"rsi_14":59.91,"sma_20":501.88,"sma_60":485.57,"sma_120":475.77},{"date":"2025-07-28","open":507.09,"high":511.43,"low":502.79,"close":503.29,"volume":459200,"rsi_14":57.65,"sma_20":502.85,"sma_60":486.48,"sma_120":475.86},{"date":"2025-07-29","open":505.36,"high":507.36,"low":500.38,"close":505.17,"volume":849300,"rsi_14":57.49,"sma_20":503.3,"sma_60":487.46,"sma_120":476.01},{"date":"2025-07-30","open":506.21,"high":514.49,"low":505.08,"close":507.26,"volume":1155800,"rsi_14":56.4,"sma_20":503.81,"sma_60":488.25,"sma_120":476.15},{"date":"2025-07-31","open":505.34,"high":515.56,"low":503.99,"close":510.34,"volume":1260500,"rsi_14":65.94,"sma_20":504.74,"sma_60":489.1,"sma_120":476.26},{"date":"2025-08-01","open":504.86,"high":504.86,"low":491.01,"close":496.04,"volume":1115700,"rsi_14":48.26,"sma_20":504.55,"sma_60":489.74,"sma_120":476.24},{"date":"2025-08-04","open":499.45,"high":515.15,"low":496.77,"close":514.42,"volume":886300,"rsi_14":67.11,"sma_20":505.42,"sma_60":490.61,"sma_120":476.37},{"date":"2025-08-05","open":515.47,"high":516.68,"low":509.14,"close":510.46,"volume":841000,"rsi_14":61.02,"sma_20":506.26,"sma_60":491.35,"sma_120":476.4},{"date":"2025-08-06","open":511.47,"high":512.82,"low":505.62,"close":512.07,"volume":621100,"rsi_14":60.71,"sma_20":507.03,"sma_60":492.13,"sma_120":476.5},{"date":"2025-08-07","open":515.9,"high":517.72,"low":506.88,"close":508.69,"volume":609000,"rsi_14":59.95,"sma_20":507.44,"sma_60":492.58,"sma_120":476.38},{"date":"2025-08-08","open":510.83,"high":514.18,"low":508.42,"close":509.91,"volume":375100,"rsi_14":60.49,"sma_20":508.23,"sma_60":493.09,"sma_120":476.32},{"date":"2025-08-11","open":511.05,"high":512.87,"low":505.57,"close":506.31,"volume":591300,"rsi_14":58.39,"sma_20":508.64,"sma_60":493.63,"sma_120":476.26},{"date":"2025-08-12","open":507.7,"high":513.88,"low":507.34,"close":510.66,"volume":588700,"rsi_14":55.81,"sma_20":509.68,"sma_60":494.11,"sma_120":476.23},{"date":"2025-08-13","open":514.57,"high":517.33,"low":511.67,"close":515.68,"volume":520900,"rsi_14":55.72,"sma_20":510.73,"sma_60":494.65,"sma_120":476.31},{"date":"2025-08-14","open":511.28,"high":517.6,"low":508.14,"close":515.87,"volume":531900,"rsi_14":55.96,"sma_20":511.67,"sma_60":495.13,"sma_120":476.48},{"date":"2025-08-15","open":516.94,"high":518.41,"low":511.79,"close":511.99,"volume":410200,"rsi_14":56.43,"sma_20":512.5,"sma_60":495.62,"sma_120":476.61},{"date":"2025-08-18","open":511.07,"high":512.05,"low":504.28,"close":504.82,"volume":542700,"rsi_14":49.13,"sma_20":512.95,"sma_60":496.23,"sma_120":476.67},{"date":"2025-08-19","open":506.74,"high":512.99,"low":505.7,"close":507.57,"volume":762800,"rsi_14":49.58,"sma_20":513.6,"sma_60":496.9,"sma_120":476.79},{"date":"2025-08-20","open":506.19,"high":511.84,"low":506.19,"close":510.5,"volume":471100,"rsi_14":49.48,"sma_20":513.95,"sma_60":497.66,"sma_120":476.97},{"date":"2025-08-21","open":507.55,"high":509.25,"low":504.22,"close":505.06,"volume":492700,"rsi_14":56.26,"sma_20":513.77,"sma_60":498.13,"sma_120":477.02},{"date":"2025-08-22","open":506.49,"high":514.18,"low":506.17,"close":511.55,"volume":643000,"rsi_14":46.41,"sma_20":513.92,"sma_60":498.75,"sma_120":477.13},{"date":"2025-08-25","open":511.65,"high":512.9,"low":504.59,"close":505.59,"volume":723500,"rsi_14":44.72,"sma_20":514.05,"sma_60":499.22,"sma_120":477.37},{"date":"2025-08-26","open":504.05,"high":507.62,"low":501.49,"close":506.97,"volume":616500,"rsi_14":44.48,"sma_20":514.09,"sma_60":499.76,"sma_120":477.62},{"date":"2025-08-27","open":506.33,"high":509.06,"low":505.46,"close":505.66,"volume":433300,"rsi_14":46.24,"sma_20":513.96,"sma_60":500.26,"sma_120":477.95},{"date":"2025-08-28","open":505.53,"high":507.84,"low":504.0,"close":505.02,"volume":506900,"rsi_14":44.42,"sma_20":513.65,"sma_60":500.72,"sma_120":478.35},{"date":"2025-08-29","open":504.04,"high":507.47,"low":503.35,"close":505.35,"volume":483600,"rsi_14":48.07,"sma_20":514.07,"sma_60":501.12,"sma_120":478.84},{"date":"2025-09-02","open":498.97,"high":499.3,"low":492.3,"close":494.19,"volume":721800,"rsi_14":34.35,"sma_20":513.01,"sma_60":501.3,"sma_120":479.3},{"date":"2025-09-03","open":492.04,"high":493.93,"low":488.88,"close":492.15,"volume":556100,"rsi_14":26.73,"sma_20":512.03,"sma_60":501.43,"sma_120":479.75},{"date":"2025-09-04","open":491.71,"high":496.02,"low":491.27,"close":495.44,"volume":714300,"rsi_14":30.81,"sma_20":511.15,"sma_60":501.67,"sma_120":480.27},{"date":"2025-09-05","open":497.88,"high":499.41,"low":488.71,"close":494.71,"volume":565200,"rsi_14":33.26,"sma_20":510.4,"sma_60":501.9,"sma_120":480.7},{"date":"2025-09-08","open":494.86,"high":504.27,"low":493.56,"close":503.24,"volume":735400,"rsi_14":48.51,"sma_20":510.01,"sma_60":502.3,"sma_120":481.15},{"date":"2025-09-09","open":501.3,"high":504.16,"low":499.04,"close":503.57,"volume":449900,"rsi_14":46.04,"sma_20":509.83,"sma_60":502.75,"sma_120":481.64},{"date":"2025-09-10","open":502.51,"high":506.43,"low":500.14,"close":501.7,"volume":627500,"rsi_14":41.11,"sma_20":509.33,"sma_60":503.32,"sma_120":482.02},{"date":"2025-09-11","open":503.54,"high":515.05,"low":500.19,"close":514.21,"volume":844100,"rsi_14":58.09,"sma_20":509.21,"sma_60":504.02,"sma_120":482.51},{"date":"2025-09-12","open":512.99,"high":514.76,"low":507.17,"close":507.88,"volume":490200,"rsi_14":46.75,"sma_20":508.76,"sma_60":504.7,"sma_120":482.95},{"date":"2025-09-15","open":508.22,"high":509.5,"low":503.84,"close":504.36,"volume":589400,"rsi_14":48.86,"sma_20":508.37,"sma_60":505.34,"sma_120":483.28},{"date":"2025-09-16","open":503.31,"high":505.34,"low":498.89,"close":503.61,"volume":504200,"rsi_14":46.85,"sma_20":508.31,"sma_60":505.97,"sma_120":483.53},{"date":"2025-09-17","open":508.18,"high":512.66,"low":504.73,"close":507.34,"volume":553300,"rsi_14":51.51,"sma_20":508.3,"sma_60":506.56,"sma_120":483.88},{"date":"2025-09-18","open":507.59,"high":509.93,"low":471.58,"close":478.15,"volume":1854500,"rsi_14":34.06,"sma_20":506.67,"sma_60":506.45,"sma_120":483.99},{"date":"2025-09-19","open":480.79,"high":483.31,"low":475.85,"close":476.58,"volume":2013100,"rsi_14":33.19,"sma_20":505.23,"sma_60":506.44,"sma_120":484.15},{"date":"2025-09-22","open":478.82,"high":486.18,"low":478.33,"close":484.07,"volume":1200000,"rsi_14":43.82,"sma_20":503.85,"sma_60":506.55,"sma_120":484.34},{"date":"2025-09-23","open":484.07,"high":485.54,"low":469.83,"close":472.66,"volume":947800,"rsi_14":39.32,"sma_20":502.19,"sma_60":506.36,"sma_120":484.41},{"date":"2025-09-24","open":469.63,"high":472.63,"low":464.94,"close":470.69,"volume":834200,"rsi_14":36.24,"sma_20":500.36,"sma_60":505.92,"sma_120":484.44},{"date":"2025-09-25","open":470.64,"high":472.67,"low":466.1,"close":468.6,"volume":594500,"rsi_14":35.7,"sma_20":498.49,"sma_60":505.42,"sma_120":484.69},{"date":"2025-09-26","open":470.28,"high":474.96,"low":469.04,"close":472.62,"volume":520800,"rsi_14":32.35,"sma_20":496.85,"sma_60":505.08,"sma_120":485.31},{"date":"2025-09-29","open":475.69,"high":478.15,"low":473.59,"close":476.66,"volume":560300,"rsi_14":35.13,"sma_20":495.41,"sma_60":504.68,"sma_120":486.0},{"date":"2025-09-30","open":475.66,"high":476.62,"low":469.75,"close":472.36,"volume":599000,"rsi_14":34.21,"sma_20":494.31,"sma_60":504.24,"sma_120":486.67},{"date":"2025-10-01","open":473.84,"high":478.74,"low":470.89,"close":475.67,"volume":906200,"rsi_14":26.98,"sma_20":493.47,"sma_60":503.92,"sma_120":487.01},{"date":"2025-10-02","open":471.3,"high":479.64,"low":469.88,"close":478.0,"volume":823400,"rsi_14":31.26,"sma_20":492.59,"sma_60":503.59,"sma_120":487.5},{"date":"2025-10-03","open":478.21,"high":483.88,"low":476.07,"close":480.85,"volume":716300,"rsi_14":35.13,"sma_20":491.9,"sma_60":503.25,"sma_120":487.98},{"date":"2025-10-06","open":481.66,"high":484.18,"low":479.16,"close":479.27,"volume":859000,"rsi_14":34.76,"sma_20":490.69,"sma_60":502.98,"sma_120":488.36},{"date":"2025-10-07","open":481.98,"high":485.03,"low":479.68,"close":484.21,"volume":923100,"rsi_14":35.73,"sma_20":489.71,"sma_60":502.73,"sma_120":488.8},{"date":"2025-10-08","open":486.13,"high":489.92,"low":483.07,"close":485.85,"volume":807500,"rsi_14":57.2,"sma_20":488.91,"sma_60":502.64,"sma_120":489.34},{"date":"2025-10-09","open":488.08,"high":491.66,"low":486.6,"close":488.2,"volume":644300,"rsi_14":60.7,"sma_20":487.6,"sma_60":502.51,"sma_120":489.9},{"date":"2025-10-10","open":492.11,"high":492.64,"low":479.56,"close":479.91,"volume":1002800,"rsi_14":46.23,"sma_20":486.19,"sma_60":502.21,"sma_120":490.49},{"date":"2025-10-13","open":481.99,"high":483.69,"low":462.37,"close":469.62,"volume":1607800,"rsi_14":47.19,"sma_20":484.44,"sma_60":501.77,"sma_120":490.86},{"date":"2025-10-14","open":468.05,"high":479.32,"low":467.54,"close":477.09,"volume":1080500,"rsi_14":55.37,"sma_20":483.1,"sma_60":501.45,"sma_120":491.28},{"date":"2025-10-15","open":476.93,"high":482.05,"low":473.48,"close":474.37,"volume":759300,"rsi_14":54.8,"sma_20":481.44,"sma_60":501.11,"sma_120":491.6},{"date":"2025-10-16","open":474.54,"high":475.7,"low":462.35,"close":464.51,"volume":818000,"rsi_14":43.85,"sma_20":480.75,"sma_60":500.46,"sma_120":491.85},{"date":"2025-10-17","open":466.25,"high":470.9,"low":462.16,"close":466.97,"volume":1380700,"rsi_14":42.47,"sma_20":480.26,"sma_60":499.75,"sma_120":492.11},{"date":"2025-10-20","open":468.55,"high":472.58,"low":464.81,"close":470.36,"volume":760300,"rsi_14":48.42,"sma_20":479.57,"sma_60":499.11,"sma_120":492.34},{"date":"2025-10-21","open":473.0,"high":482.38,"low":470.54,"close":480.73,"volume":1334200,"rsi_14":53.58,"sma_20":479.98,"sma_60":498.74,"sma_120":492.61},{"date":"2025-10-22","open":479.17,"high":484.64,"low":467.33,"close":468.7,"volume":1685800,"rsi_14":44.2,"sma_20":479.88,"sma_60":498.11,"sma_120":492.78},{"date":"2025-10-23","open":471.42,"high":478.01,"low":466.43,"close":475.16,"volume":1078500,"rsi_14":46.61,"sma_20":480.21,"sma_60":497.55,"sma_120":492.9},{"date":"2025-10-24","open":479.7,"high":487.49,"low":477.83,"close":486.58,"volume":748400,"rsi_14":53.9,"sma_20":480.91,"sma_60":497.14,"sma_120":493.12},{"date":"2025-10-27","open":490.71,"high":492.53,"low":488.85,"close":490.8,"volume":703900,"rsi_14":53.55,"sma_20":481.62,"sma_60":497.03,"sma_120":493.39},{"date":"2025-10-28","open":489.63,"high":493.03,"low":486.29,"close":486.52,"volume":777400,"rsi_14":50.35,"sma_20":482.34,"sma_60":496.55,"sma_120":493.58},{"date":"2025-10-29","open":482.79,"high":484.33,"low":465.05,"close":467.62,"volume":1223200,"rsi_14":40.82,"sma_20":481.93,"sma_60":495.81,"sma_120":493.58},{"date":"2025-10-30","open":470.17,"high":483.31,"low":468.8,"close":474.83,"volume":785900,"rsi_14":47.71,"sma_20":481.77,"sma_60":495.17,"sma_120":493.65},{"date":"2025-10-31","open":471.81,"high":479.1,"low":470.9,"close":476.15,"volume":687600,"rsi_14":53.19,"sma_20":481.54,"sma_60":494.61,"sma_120":493.59},{"date":"2025-11-03","open":474.81,"high":481.77,"low":469.93,"close":481.75,"volume":871600,"rsi_14":52.32,"sma_20":481.66,"sma_60":494.12,"sma_120":493.6},{"date":"2025-11-04","open":480.73,"high":485.09,"low":478.56,"close":483.24,"volume":1127000,"rsi_14":54.48,"sma_20":481.61,"sma_60":493.72,"sma_120":493.67},{"date":"2025-11-05","open":482.79,"high":485.11,"low":478.68,"close":482.25,"volume":799300,"rsi_14":59.84,"sma_20":481.43,"sma_60":493.22,"sma_120":493.67},{"date":"2025-11-06","open":478.68,"high":484.44,"low":475.3,"close":478.04,"volume":577200,"rsi_14":56.03,"sma_20":480.92,"sma_60":492.58,"sma_120":493.61},{"date":"2025-11-07","open":476.44,"high":483.93,"low":475.03,"close":483.76,"volume":656100,"rsi_14":57.11,"sma_20":481.11,"sma_60":492.02,"sma_120":493.58},{"date":"2025-11-10","open":482.82,"high":483.46,"low":476.01,"close":480.74,"volume":572600,"rsi_14":50.01,"sma_20":481.67,"sma_60":491.49,"sma_120":493.56},{"date":"2025-11-11","open":482.65,"high":490.73,"low":481.22,"close":488.74,"volume":575200,"rsi_14":62.09,"sma_20":482.26,"sma_60":491.22,"sma_120":493.73},{"date":"2025-11-12","open":490.12,"high":494.68,"low":486.17,"close":486.6,"volume":904100,"rsi_14":57.28,"sma_20":482.88,"sma_60":490.87,"sma_120":493.89},{"date":"2025-11-13","open":486.03,"high":489.37,"low":481.11,"close":486.53,"volume":827100,"rsi_14":49.96,"sma_20":483.99,"sma_60":490.47,"sma_120":494.06},{"date":"2025-11-14","open":485.85,"high":486.23,"low":474.44,"close":475.33,"volume":756100,"rsi_14":39.57,"sma_20":484.41,"sma_60":489.97,"sma_120":494.05},{"date":"2025-11-17","open":475.33,"high":476.88,"low":466.85,"close":468.04,"volume":774600,"rsi_14":38.03,"sma_20":484.29,"sma_60":489.24,"sma_120":493.99},{"date":"2025-11-18","open":464.87,"high":469.26,"low":462.37,"close":466.09,"volume":680700,"rsi_14":48.73,"sma_20":483.55,"sma_60":488.57,"sma_120":493.9},{"date":"2025-11-19","open":466.47,"high":470.34,"low":464.0,"close":468.77,"volume":695000,"rsi_14":44.56,"sma_20":483.56,"sma_60":487.93,"sma_120":493.84},{"date":"2025-11-20","open":473.9,"high":476.37,"low":468.53,"close":470.42,"volume":842500,"rsi_14":44.88,"sma_20":483.32,"sma_60":487.34,"sma_120":493.8},{"date":"2025-11-21","open":473.01,"high":480.16,"low":470.38,"close":476.43,"volume":707600,"rsi_14":44.37,"sma_20":482.76,"sma_60":486.84,"sma_120":493.78},{"date":"2025-11-24","open":476.78,"high":478.25,"low":473.45,"close":475.54,"volume":1519000,"rsi_14":42.13,"sma_20":481.94,"sma_60":486.32,"sma_120":493.72},{"date":"2025-11-25","open":478.3,"high":484.08,"low":477.3,"close":482.41,"volume":473600,"rsi_14":49.36,"sma_20":481.69,"sma_60":486.11,"sma_120":493.71},{"date":"2025-11-26","open":481.7,"high":487.54,"low":477.71,"close":483.86,"volume":548200,"rsi_14":54.21,"sma_20":482.46,"sma_60":485.96,"sma_120":493.69},{"date":"2025-11-28","open":484.23,"high":490.41,"low":483.89,"close":487.49,"volume":278600,"rsi_14":52.48,"sma_20":483.05,"sma_60":485.81,"sma_120":493.74},{"date":"2025-12-01","open":484.5,"high":490.7,"low":482.53,"close":483.97,"volume":1037000,"rsi_14":52.03,"sma_20":483.4,"sma_60":485.61,"sma_120":493.75},{"date":"2025-12-02","open":485.27,"high":488.52,"low":482.44,"close":484.57,"volume":717700,"rsi_14":44.78,"sma_20":483.49,"sma_60":485.28,"sma_120":493.79},{"date":"2025-12-03","open":484.6,"high":489.26,"low":484.0,"close":488.71,"volume":545400,"rsi_14":51.14,"sma_20":483.72,"sma_60":485.01,"sma_120":493.88},{"date":"2025-12-04","open":488.31,"high":491.68,"low":484.29,"close":486.2,"volume":466000,"rsi_14":48.8,"sma_20":483.87,"sma_60":484.74,"sma_120":494.03},{"date":"2025-12-05","open":485.03,"high":494.66,"low":483.91,"close":493.17,"volume":557100,"rsi_14":67.16,"sma_20":484.59,"sma_60":484.37,"sma_120":494.19},{"date":"2025-12-08","open":490.78,"high":491.28,"low":481.02,"close":483.86,"volume":496200,"rsi_14":64.54,"sma_20":484.54,"sma_60":483.95,"sma_120":494.32},{"date":"2025-12-09","open":484.1,"high":488.54,"low":483.06,"close":483.11,"volume":619000,"rsi_14":66.08,"sma_20":484.61,"sma_60":483.57,"sma_120":494.46},{"date":"2025-12-10","open":482.47,"high":483.09,"low":470.29,"close":476.77,"volume":2442500,"rsi_14":56.59,"sma_20":483.96,"sma_60":483.11,"sma_120":494.54},{"date":"2025-12-11","open":479.27,"high":486.15,"low":477.77,"close":482.25,"volume":663800,"rsi_14":59.48,"sma_20":483.7,"sma_60":482.67,"sma_120":494.62},{"date":"2025-12-12","open":482.9,"high":486.21,"low":480.75,"close":483.34,"volume":736500,"rsi_14":56.45,"sma_20":483.49,"sma_60":482.74,"sma_120":494.6},{"date":"2025-12-15","open":486.71,"high":486.71,"low":482.88,"close":484.23,"volume":1028200,"rsi_14":58.12,"sma_20":483.89,"sma_60":482.85,"sma_120":494.65},{"date":"2025-12-16","open":491.17,"high":495.25,"low":488.13,"close":489.69,"volume":892800,"rsi_14":56.98,"sma_20":484.93,"sma_60":482.93,"sma_120":494.74},{"date":"2025-12-17","open":488.35,"high":500.53,"low":488.01,"close":495.67,"volume":1279300,"rsi_14":60.42,"sma_20":486.38,"sma_60":483.3,"sma_120":494.83},{"date":"2025-12-18","open":498.56,"high":502.18,"low":493.93,"close":494.35,"volume":1092600,"rsi_14":56.31,"sma_20":487.62,"sma_60":483.68,"sma_120":494.8},{"date":"2025-12-19","open":495.37,"high":501.81,"low":495.3,"close":499.71,"volume":1297100,"rsi_14":64.0,"sma_20":489.05,"sma_60":484.19,"sma_120":494.81},{"date":"2025-12-22","open":498.21,"high":509.07,"low":496.64,"close":506.23,"volume":540600,"rsi_14":67.43,"sma_20":490.55,"sma_60":484.74,"sma_120":494.91},{"date":"2025-12-23","open":505.46,"high":512.43,"low":504.85,"close":511.93,"volume":568700,"rsi_14":68.23,"sma_20":492.38,"sma_60":485.32,"sma_120":495.0},{"date":"2025-12-24","open":512.54,"high":515.28,"low":510.08,"close":513.81,"volume":294500,"rsi_14":71.9,"sma_20":493.96,"sma_60":486.0,"sma_120":495.12},{"date":"2025-12-26","open":513.73,"high":517.39,"low":512.45,"close":516.55,"volume":347700,"rsi_14":69.88,"sma_20":495.61,"sma_60":486.67,"sma_120":495.29},{"date":"2025-12-29","open":517.16,"high":518.85,"low":514.79,"close":515.58,"volume":361200,"rsi_14":81.41,"sma_20":497.02,"sma_60":487.28,"sma_120":495.44},{"date":"2025-12-30","open":513.53,"high":515.58,"low":511.85,"close":512.29,"volume":546800,"rsi_14":77.52,"sma_20":498.44,"sma_60":487.79,"sma_120":495.52},{"date":"2025-12-31","open":511.37,"high":512.95,"low":507.36,"close":507.42,"volume":519200,"rsi_14":79.73,"sma_20":499.6,"sma_60":488.25,"sma_120":495.61},{"date":"2026-01-02","open":506.3,"high":506.81,"low":493.26,"close":495.63,"volume":753500,"rsi_14":61.56,"sma_20":499.94,"sma_60":488.43,"sma_120":495.58},{"date":"2026-01-05","open":499.13,"high":529.47,"low":496.65,"close":523.35,"volume":1284400,"rsi_14":73.68,"sma_20":501.81,"sma_60":489.04,"sma_120":495.84},{"date":"2026-01-06","open":523.02,"high":530.61,"low":520.73,"close":529.33,"volume":789000,"rsi_14":75.17,"sma_20":503.63,"sma_60":489.71,"sma_120":496.11},{"date":"2026-01-07","open":531.69,"high":536.38,"low":527.74,"close":527.88,"volume":681700,"rsi_14":72.31,"sma_20":505.85,"sma_60":490.5,"sma_120":496.35},{"date":"2026-01-08","open":526.93,"high":533.54,"low":526.01,"close":527.61,"volume":660300,"rsi_14":70.0,"sma_20":508.09,"sma_60":491.46,"sma_120":496.61},{"date":"2026-01-09","open":527.74,"high":533.67,"low":527.32,"close":528.05,"volume":654000,"rsi_14":71.33,"sma_20":510.67,"sma_60":492.3,"sma_120":496.88},{"date":"2026-01-12","open":523.93,"high":532.64,"low":522.97,"close":531.53,"volume":657100,"rsi_14":70.64,"sma_20":513.15,"sma_60":493.24,"sma_120":497.18},{"date":"2026-01-13","open":532.23,"high":532.34,"low":524.26,"close":531.31,"volume":755800,"rsi_14":67.71,"sma_20":515.57,"sma_60":494.35,"sma_120":497.4},{"date":"2026-01-14","open":528.33,"high":533.97,"low":525.45,"close":532.39,"volume":671100,"rsi_14":65.46,"sma_20":517.99,"sma_60":495.43,"sma_120":497.59},{"date":"2026-01-15","open":534.66,"high":543.21,"low":532.72,"close":535.99,"volume":701300,"rsi_14":66.34,"sma_20":520.32,"sma_60":496.52,"sma_120":497.81},{"date":"2026-01-16","open":535.98,"high":537.67,"low":531.01,"close":535.31,"volume":651867,"rsi_14":74.37,"sma_20":485.46,"sma_60":486.61,"sma_120":494.14},{"date":"2026-01-20","open":525.34,"high":531.02,"low":510.85,"close":513.83,"volume":950500,"rsi_14":48.99,"sma_20":523.3,"sma_60":498.16,"sma_120":498.13},{"date":"2026-01-21","open":516.62,"high":526.98,"low":515.2,"close":521.3,"volume":611100,"rsi_14":54.98,"sma_20":524.38,"sma_60":498.92,"sma_120":498.23},{"date":"2026-01-22","open":524.65,"high":530.26,"low":522.5,"close":526.68,"volume":612400,"rsi_14":60.58,"sma_20":525.41,"sma_60":499.57,"sma_120":498.36},{"date":"2026-01-23","open":525.36,"high":528.38,"low":517.74,"close":520.53,"volume":590400,"rsi_14":64.57,"sma_20":525.84,"sma_60":500.06,"sma_120":498.54},{"date":"2026-01-26","open":521.03,"high":525.18,"low":517.51,"close":521.9,"volume":445600,"rsi_14":48.77,"sma_20":526.25,"sma_60":500.63,"sma_120":498.59},{"date":"2026-01-27","open":520.2,"high":522.4,"low":514.86,"close":515.39,"volume":727800,"rsi_14":38.31,"sma_20":526.19,"sma_60":501.42,"sma_120":498.62},{"date":"2026-01-28","open":513.25,"high":517.75,"low":510.43,"close":513.16,"volume":726600,"rsi_14":37.81,"sma_20":526.07,"sma_60":502.05,"sma_120":498.61},{"date":"2026-01-29","open":513.99,"high":517.79,"low":506.14,"close":511.99,"volume":904600,"rsi_14":37.26,"sma_20":526.06,"sma_60":502.63,"sma_120":498.62},{"date":"2026-01-30","open":509.57,"high":515.41,"low":506.57,"close":512.1,"volume":662100,"rsi_14":36.92,"sma_20":526.29,"sma_60":503.13,"sma_120":498.62},{"date":"2026-02-02","open":512.69,"high":517.77,"low":509.85,"close":513.58,"volume":806200,"rsi_14":34.77,"sma_20":527.19,"sma_60":503.62,"sma_120":498.67},{"date":"2026-02-03","open":499.34,"high":499.34,"low":466.48,"close":467.89,"volume":2247700,"rsi_14":19.63,"sma_20":524.4,"sma_60":503.36,"sma_120":498.29},{"date":"2026-02-04","open":464.3,"high":464.45,"low":447.13,"close":458.12,"volume":3180400,"rsi_14":17.17,"sma_20":520.82,"sma_60":503.01,"sma_120":497.79},{"date":"2026-02-05","open":462.72,"high":468.74,"low":439.73,"close":454.63,"volume":2568500,"rsi_14":14.0,"sma_20":517.13,"sma_60":502.51,"sma_120":497.26},{"date":"2026-02-06","open":458.39,"high":462.45,"low":444.51,"close":449.46,"volume":1836500,"rsi_14":13.46,"sma_20":513.2,"sma_60":501.97,"sma_120":496.73},{"date":"2026-02-09","open":449.0,"high":453.28,"low":443.11,"close":446.46,"volume":1887950,"rsi_14":40.71,"sma_20":483.92,"sma_60":485.78,"sma_120":493.84},{"date":"2026-02-10","open":415.05,"high":423.29,"low":406.48,"close":416.15,"volume":3939181,"rsi_14":32.67,"sma_20":480.57,"sma_60":484.31,"sma_120":493.3},{"date":"2026-02-11","open":414.56,"high":420.74,"low":408.39,"close":409.47,"volume":2002676,"rsi_14":31.95,"sma_20":476.81,"sma_60":482.71,"sma_120":492.73},{"date":"2026-02-12","open":410.37,"high":414.93,"low":399.58,"close":412.31,"volume":2082835,"rsi_14":32.87,"sma_20":473.24,"sma_60":481.19,"sma_120":492.26},{"date":"2026-02-13","open":413.46,"high":427.91,"low":413.46,"close":423.58,"volume":2273122,"rsi_14":38.0,"sma_20":470.45,"sma_60":479.66,"sma_120":491.84},{"date":"2026-02-17","open":427.52,"high":430.39,"low":417.7,"close":420.38,"volume":1928479,"rsi_14":38.77,"sma_20":467.22,"sma_60":478.17,"sma_120":491.44},{"date":"2026-02-18","open":435.9,"high":448.96,"low":431.6,"close":447.74,"volume":2360000,"rsi_14":28.38,"sma_20":476.35,"sma_60":495.75,"sma_120":491.84},{"date":"2026-02-19","open":450.19,"high":450.19,"low":438.34,"close":446.28,"volume":1605800,"rsi_14":28.33,"sma_20":472.57,"sma_60":495.33,"sma_120":491.34},{"date":"2026-02-20","open":443.75,"high":448.9,"low":438.97,"close":444.82,"volume":1064935,"rsi_14":45.33,"sma_20":465.37,"sma_60":477.16,"sma_120":491.25},{"date":"2026-02-23","open":442.1,"high":448.09,"low":433.36,"close":434.18,"volume":1405100,"rsi_14":25.51,"sma_20":464.1,"sma_60":494.11,"sma_120":490.22},{"date":"2026-02-24","open":434.75,"high":449.89,"low":433.84,"close":449.54,"volume":1492944,"rsi_14":45.83,"sma_20":463.36,"sma_60":476.24,"sma_120":491.1},{"date":"2026-02-25","open":451.67,"high":462.47,"low":451.08,"close":460.26,"volume":1751931,"rsi_14":47.85,"sma_20":462.0,"sma_60":475.44,"sma_120":491.0},{"date":"2026-02-26","open":465.85,"high":478.56,"low":465.85,"close":476.26,"volume":1725810,"rsi_14":49.97,"sma_20":461.44,"sma_60":475.39,"sma_120":490.92},{"date":"2026-02-27","open":471.87,"high":480.68,"low":469.88,"close":474.39,"volume":1788397,"rsi_14":49.78,"sma_20":461.34,"sma_60":475.34,"sma_120":490.89},{"date":"2026-03-02","open":468.13,"high":470.16,"low":461.22,"close":464.0,"volume":1973424,"rsi_14":46.28,"sma_20":461.02,"sma_60":474.96,"sma_120":490.76},{"date":"2026-03-03","open":456.69,"high":466.75,"low":452.31,"close":462.21,"volume":1775473,"rsi_14":68.42,"sma_20":448.84,"sma_60":491.99,"sma_120":488.5},{"date":"2026-03-04","open":464.42,"high":473.84,"low":461.68,"close":468.89,"volume":1345403,"rsi_14":74.04,"sma_20":448.84,"sma_60":491.68,"sma_120":488.21},{"date":"2026-03-05","open":465.61,"high":475.18,"low":464.16,"close":467.93,"volume":1895984,"rsi_14":72.8,"sma_20":449.28,"sma_60":491.24,"sma_120":487.81},{"date":"2026-03-06","open":461.86,"high":470.58,"low":458.42,"close":469.84,"volume":1434603,"rsi_14":70.5,"sma_20":449.99,"sma_60":490.99,"sma_120":487.47},{"date":"2026-03-09","open":462.44,"high":465.11,"low":445.59,"close":460.6,"volume":1297859,"rsi_14":66.67,"sma_20":450.5,"sma_60":490.59,"sma_120":487.08},{"date":"2026-03-10","open":460.0,"high":460.0,"low":445.58,"close":450.19,"volume":1271210,"rsi_14":50.75,"sma_20":450.64,"sma_60":490.13,"sma_120":486.62},{"date":"2026-03-11","open":451.67,"high":453.72,"low":428.4,"close":443.92,"volume":1562546,"rsi_14":48.4,"sma_20":451.98,"sma_60":489.47,"sma_120":486.07},{"date":"2026-03-12","open":433.63,"high":435.77,"low":420.43,"close":424.55,"volume":2460037,"rsi_14":41.33,"sma_20":452.69,"sma_60":488.47,"sma_120":485.61},{"date":"2026-03-13","open":428.91,"high":430.87,"low":425.12,"close":428.07,"volume":1265286,"rsi_14":41.56,"sma_20":448.9,"sma_60":471.45,"sma_120":487.35},{"date":"2026-03-16","open":431.84,"high":437.08,"low":430.29,"close":430.74,"volume":1129534,"rsi_14":40.29,"sma_20":449.57,"sma_60":470.6,"sma_120":486.79},{"date":"2026-03-17","open":435.45,"high":444.17,"low":434.23,"close":439.04,"volume":1109911,"rsi_14":38.71,"sma_20":454.63,"sma_60":485.54,"sma_120":484.42},{"date":"2026-03-18","open":433.9,"high":442.35,"low":432.89,"close":436.69,"volume":1432054,"rsi_14":26.6,"sma_20":454.02,"sma_60":484.56,"sma_120":484.12},{"date":"2026-03-19","open":429.65,"high":439.17,"low":429.65,"close":433.83,"volume":1217016,"rsi_14":26.3,"sma_20":453.35,"sma_60":483.43,"sma_120":483.81},{"date":"2026-03-20","open":433.62,"high":437.35,"low":430.34,"close":433.16,"volume":1899954,"rsi_14":29.98,"sma_20":453.24,"sma_60":467.2,"sma_120":484.7},{"date":"2026-03-23","open":441.24,"high":444.39,"low":436.15,"close":439.08,"volume":1215805,"rsi_14":35.76,"sma_20":452.92,"sma_60":466.65,"sma_120":484.21},{"date":"2026-03-24","open":434.8,"high":434.8,"low":424.57,"close":426.53,"volume":1393257,"rsi_14":25.75,"sma_20":451.71,"sma_60":465.77,"sma_120":483.61},{"date":"2026-03-25","open":431.46,"high":436.54,"low":420.45,"close":426.12,"volume":1124104,"rsi_14":25.86,"sma_20":449.91,"sma_60":464.93,"sma_120":483.02},{"date":"2026-03-26","open":422.07,"high":433.13,"low":422.07,"close":430.33,"volume":1280969,"rsi_14":27.85,"sma_20":447.56,"sma_60":464.33,"sma_120":482.39},{"date":"2026-03-27","open":425.88,"high":429.5,"low":420.3,"close":422.92,"volume":1125306,"rsi_14":28.38,"sma_20":444.92,"sma_60":463.56,"sma_120":481.66},{"date":"2026-03-30","open":427.02,"high":433.73,"low":425.39,"close":430.1,"volume":950686,"rsi_14":38.02,"sma_20":443.23,"sma_60":462.85,"sma_120":480.98},{"date":"2026-03-31","open":436.55,"high":437.38,"low":425.21,"close":434.28,"volume":1008530,"rsi_14":44.13,"sma_20":441.83,"sma_60":462.04,"sma_120":480.39},{"date":"2026-04-01","open":435.8,"high":438.53,"low":424.05,"close":436.8,"volume":1111741,"rsi_14":59.56,"sma_20":440.22,"sma_60":461.47,"sma_120":479.79},{"date":"2026-04-02","open":430.46,"high":443.68,"low":428.07,"close":438.8,"volume":793989,"rsi_14":58.49,"sma_20":438.75,"sma_60":460.83,"sma_120":479.19},{"date":"2026-04-06","open":437.2,"high":443.51,"low":436.48,"close":442.1,"volume":457180,"rsi_14":59.0,"sma_20":437.37,"sma_60":460.05,"sma_120":478.59},{"date":"2026-04-07","open":440.25,"high":442.2,"low":434.8,"close":436.02,"volume":685545,"rsi_14":47.61,"sma_20":436.13,"sma_60":459.1,"sma_120":478.07},{"date":"2026-04-08","open":448.22,"high":452.87,"low":443.41,"close":445.6,"volume":786656,"rsi_14":56.45,"sma_20":435.9,"sma_60":458.38,"sma_120":477.46},{"date":"2026-04-09","open":441.46,"high":443.41,"low":430.08,"close":436.24,"volume":949662,"rsi_14":51.74,"sma_20":435.52,"sma_60":457.82,"sma_120":476.82},{"date":"2026-04-10","open":434.22,"high":436.89,"low":422.49,"close":425.48,"volume":1061872,"rsi_14":45.57,"sma_20":435.57,"sma_60":456.96,"sma_120":476.07},{"date":"2026-04-13","open":423.34,"high":437.95,"low":423.34,"close":437.63,"volume":710799,"rsi_14":49.19,"sma_20":436.04,"sma_60":456.28,"sma_120":475.45},{"date":"2026-04-14","open":438.66,"high":441.91,"low":434.25,"close":436.08,"volume":890245,"rsi_14":56.16,"sma_20":436.33,"sma_60":455.49,"sma_120":474.8},{"date":"2026-04-15","open":437.56,"high":447.95,"low":437.05,"close":444.79,"volume":792400,"rsi_14":60.51,"sma_20":436.6,"sma_60":454.81,"sma_120":474.26},{"date":"2026-04-16","open":447.97,"high":453.3,"low":444.77,"close":446.4,"volume":932141,"rsi_14":59.29,"sma_20":437.09,"sma_60":454.18,"sma_120":473.7},{"date":"2026-04-17","open":450.22,"high":457.2,"low":448.16,"close":453.3,"volume":1539792,"rsi_14":67.71,"sma_20":438.07,"sma_60":453.73,"sma_120":473.15},{"date":"2026-04-20","open":451.63,"high":458.94,"low":450.62,"close":457.84,"volume":1209121,"rsi_14":66.71,"sma_20":439.31,"sma_60":453.26,"sma_120":472.64},{"date":"2026-04-21","open":459.82,"high":471.24,"low":456.91,"close":457.52,"volume":1688001,"rsi_14":64.43,"sma_20":440.22,"sma_60":452.84,"sma_120":472.17},{"date":"2026-04-22","open":472.13,"high":480.36,"low":462.47,"close":464.62,"volume":1583165,"rsi_14":66.71,"sma_20":442.16,"sma_60":452.4,"sma_120":471.81},{"date":"2026-04-23","open":458.64,"high":460.91,"low":445.99,"close":450.31,"volume":1249177,"rsi_14":56.07,"sma_20":443.37,"sma_60":451.76,"sma_120":471.31},{"date":"2026-04-24","open":451.06,"high":456.78,"low":451.06,"close":453.99,"volume":792898,"rsi_14":56.13,"sma_20":444.54,"sma_60":451.18,"sma_120":470.82},{"date":"2026-04-27","open":451.86,"high":460.71,"low":451.86,"close":458.66,"volume":1157686,"rsi_14":62.08,"sma_20":446.37,"sma_60":450.87,"sma_120":470.42},{"date":"2026-04-28","open":462.84,"high":468.52,"low":455.47,"close":455.92,"volume":1281576,"rsi_14":55.88,"sma_20":447.64,"sma_60":450.63,"sma_120":469.93},{"date":"2026-04-29","open":454.72,"high":460.1,"low":450.7,"close":458.03,"volume":1080937,"rsi_14":63.42,"sma_20":448.83,"sma_60":450.46,"sma_120":469.52},{"date":"2026-04-30","open":454.88,"high":460.73,"low":451.89,"close":459.77,"volume":1070811,"rsi_14":73.84,"sma_20":449.99,"sma_60":450.28,"sma_120":469.11},{"date":"2026-05-01","open":464.29,"high":467.76,"low":453.68,"close":453.71,"volume":811572,"rsi_14":62.25,"sma_20":450.74,"sma_60":449.97,"sma_120":468.65},{"date":"2026-05-04","open":451.92,"high":458.75,"low":447.15,"close":447.53,"volume":771941,"rsi_14":58.1,"sma_20":451.01,"sma_60":449.47,"sma_120":468.15},{"date":"2026-05-05","open":447.98,"high":458.43,"low":440.23,"close":452.5,"volume":1126957,"rsi_14":55.79,"sma_20":451.84,"sma_60":449.06,"sma_120":467.69},{"date":"2026-05-06","open":456.22,"high":457.92,"low":444.86,"close":446.62,"volume":1216699,"rsi_14":50.12,"sma_20":451.88,"sma_60":448.45,"sma_120":467.28},{"date":"2026-05-07","open":444.07,"high":455.93,"low":442.54,"close":455.04,"volume":1033490,"rsi_14":51.38,"sma_20":452.84,"sma_60":447.95,"sma_120":466.95},{"date":"2026-05-08","open":455.04,"high":457.07,"low":444.94,"close":449.28,"volume":762816,"rsi_14":44.26,"sma_20":454.03,"sma_60":446.49,"sma_120":466.55},{"date":"2026-05-11","open":446.14,"high":450.63,"low":444.35,"close":446.37,"volume":924464,"rsi_14":42.72,"sma_20":454.46,"sma_60":446.47,"sma_120":466.12},{"date":"2026-05-12","open":447.58,"high":456.6,"low":445.19,"close":449.71,"volume":1030717,"rsi_14":39.83,"sma_20":455.15,"sma_60":447.01,"sma_120":465.66},{"date":"2026-05-13","open":444.85,"high":445.33,"low":430.4,"close":436.34,"volume":1044065,"rsi_14":40.19,"sma_20":454.72,"sma_60":447.45,"sma_120":465.08},{"date":"2026-05-14","open":438.52,"high":441.45,"low":430.42,"close":430.73,"volume":1109080,"rsi_14":34.33,"sma_20":453.95,"sma_60":447.74,"sma_120":464.47},{"date":"2026-05-15","open":431.56,"high":437.3,"low":425.31,"close":427.99,"volume":1262752,"rsi_14":28.28,"sma_20":452.62,"sma_60":447.78,"sma_120":463.72},{"date":"2026-05-18","open":426.11,"high":442.67,"low":426.11,"close":442.47,"volume":1107464,"rsi_14":41.43,"sma_20":451.79,"sma_60":448.12,"sma_120":463.14},{"date":"2026-05-19","open":444.8,"high":447.05,"low":433.37,"close":433.57,"volume":1316429,"rsi_14":36.08,"sma_20":450.54,"sma_60":447.89,"sma_120":462.53},{"date":"2026-05-20","open":433.44,"high":444.51,"low":426.98,"close":443.33,"volume":1158357,"rsi_14":41.17,"sma_20":449.41,"sma_60":447.75,"sma_120":461.99},{"date":"2026-05-21","open":439.25,"high":446.61,"low":435.28,"close":444.43,"volume":1046695,"rsi_14":44.43,"sma_20":449.06,"sma_60":447.44,"sma_120":461.44},{"date":"2026-05-22","open":445.05,"high":451.89,"low":444.67,"close":448.17,"volume":502893,"rsi_14":49.83,"sma_20":448.72,"sma_60":446.94,"sma_120":461.17},{"date":"2026-05-26","open":449.29,"high":453.85,"low":445.48,"close":450.14,"volume":842698,"rsi_14":48.09,"sma_20":448.24,"sma_60":446.5,"sma_120":460.92},{"date":"2026-05-27","open":451.38,"high":456.52,"low":447.31,"close":450.6,"volume":910490,"rsi_14":51.78,"sma_20":447.92,"sma_60":446.26,"sma_120":460.61},{"date":"2026-05-28","open":453.16,"high":454.78,"low":446.89,"close":449.5,"volume":1003800,"rsi_14":45.58,"sma_20":447.42,"sma_60":446.03,"sma_120":460.39},{"date":"2026-05-29","open":447.96,"high":458.27,"low":447.46,"close":452.29,"volume":2126891,"rsi_14":51.23,"sma_20":446.99,"sma_60":445.73,"sma_120":460.21},{"date":"2026-06-01","open":452.71,"high":464.68,"low":448.01,"close":463.22,"volume":894135,"rsi_14":59.68,"sma_20":447.42,"sma_60":445.64,"sma_120":460.14},{"date":"2026-06-02","open":459.65,"high":461.02,"low":445.71,"close":452.64,"volume":1040762,"rsi_14":51.02,"sma_20":447.62,"sma_60":445.33,"sma_120":459.95},{"date":"2026-06-03","open":449.05,"high":450.06,"low":440.85,"close":447.44,"volume":853957,"rsi_14":56.25,"sma_20":447.32,"sma_60":445.09,"sma_120":459.68},{"date":"2026-06-04","open":454.31,"high":459.54,"low":446.97,"close":448.2,"volume":979197,"rsi_14":60.81,"sma_20":447.33,"sma_60":445.04,"sma_120":459.45},{"date":"2026-06-05","open":450.73,"high":453.26,"low":446.9,"close":450.39,"volume":660533,"rsi_14":65.1,"sma_20":447.05,"sma_60":445.13,"sma_120":459.21},{"date":"2026-06-08","open":450.17,"high":450.45,"low":442.24,"close":442.82,"volume":776053,"rsi_14":50.26,"sma_20":446.68,"sma_60":445.42,"sma_120":458.89},{"date":"2026-06-09","open":442.77,"high":451.54,"low":440.76,"close":448.99,"volume":901115,"rsi_14":61.98,"sma_20":446.75,"sma_60":445.75,"sma_120":458.6},{"date":"2026-06-10","open":446.05,"high":453.13,"low":443.39,"close":449.73,"volume":553695,"rsi_14":55.74,"sma_20":446.7,"sma_60":446.05,"sma_120":458.33},{"date":"2026-06-11","open":448.64,"high":449.55,"low":437.48,"close":440.88,"volume":1174753,"rsi_14":47.07,"sma_20":446.87,"sma_60":446.06,"sma_120":457.94},{"date":"2026-06-12","open":444.06,"high":447.52,"low":437.24,"close":446.9,"volume":672315,"rsi_14":48.99,"sma_20":447.63,"sma_60":446.22,"sma_120":457.59},{"date":"2026-06-15","open":449.8,"high":459.9,"low":449.76,"close":453.1,"volume":964896,"rsi_14":52.13,"sma_20":448.89,"sma_60":446.52,"sma_120":457.27},{"date":"2026-06-16","open":459.36,"high":470.4,"low":458.24,"close":467.42,"volume":1301017,"rsi_14":60.17,"sma_20":450.15,"sma_60":447.08,"sma_120":457.14},{"date":"2026-06-17","open":465.51,"high":471.43,"low":454.76,"close":455.25,"volume":1285417,"rsi_14":53.14,"sma_20":451.24,"sma_60":447.33,"sma_120":456.99},{"date":"2026-06-18","open":456.66,"high":459.27,"low":447.89,"close":449.71,"volume":1964518,"rsi_14":48.7,"sma_20":451.55,"sma_60":447.7,"sma_120":456.74},{"date":"2026-06-22","open":447.69,"high":452.86,"low":444.3,"close":446.38,"volume":969610,"rsi_14":40.69,"sma_20":451.65,"sma_60":448.03,"sma_120":456.48},{"date":"2026-06-23","open":449.08,"high":451.44,"low":441.35,"close":443.03,"volume":1095766,"rsi_14":44.23,"sma_20":451.39,"sma_60":448.22,"sma_120":456.27},{"date":"2026-06-24","open":445.31,"high":454.98,"low":442.3,"close":448.84,"volume":972073,"rsi_14":50.84,"sma_20":451.32,"sma_60":448.63,"sma_120":456.09},{"date":"2026-06-25","open":449.42,"high":458.8,"low":437.21,"close":437.92,"volume":1181204,"rsi_14":44.45,"sma_20":450.68,"sma_60":448.75,"sma_120":455.8},{"date":"2026-06-26","open":436.92,"high":450.89,"low":436.58,"close":449.06,"volume":2819882,"rsi_14":49.28,"sma_20":450.66,"sma_60":448.97,"sma_120":455.51},{"date":"2026-06-29","open":451.52,"high":454.65,"low":447.59,"close":451.77,"volume":848787,"rsi_14":54.47,"sma_20":450.62,"sma_60":449.2,"sma_120":455.34},{"date":"2026-06-30","open":449.33,"high":456.57,"low":446.19,"close":451.96,"volume":1031929,"rsi_14":51.67,"sma_20":450.08,"sma_60":449.41,"sma_120":455.12},{"date":"2026-07-01","open":454.52,"high":473.38,"low":453.04,"close":467.39,"volume":1080569,"rsi_14":58.26,"sma_20":450.81,"sma_60":449.81,"sma_120":454.93},{"date":"2026-07-02","open":473.26,"high":489.7,"low":473.26,"close":489.47,"volume":933224,"rsi_14":70.34,"sma_20":452.91,"sma_60":450.69,"sma_120":454.89},{"date":"2026-07-06","open":491.31,"high":498.91,"low":479.61,"close":497.72,"volume":863969,"rsi_14":70.89,"sma_20":455.39,"sma_60":451.54,"sma_120":454.96},{"date":"2026-07-07","open":500.4,"high":503.84,"low":497.05,"close":499.43,"volume":824116,"rsi_14":69.85,"sma_20":457.87,"sma_60":452.58,"sma_120":455.2},{"date":"2026-07-08","open":495.31,"high":495.91,"low":482.17,"close":484.07,"volume":585326,"rsi_14":57.1,"sma_20":459.93,"sma_60":453.54,"sma_120":455.25},{"date":"2026-07-09","open":481.28,"high":486.34,"low":477.26,"close":485.99,"volume":528424,"rsi_14":64.26,"sma_20":461.78,"sma_60":454.33,"sma_120":455.31},{"date":"2026-07-10","open":490.45,"high":495.04,"low":482.78,"close":486.25,"volume":510753,"rsi_14":67.8,"sma_20":463.61,"sma_60":455.15,"sma_120":455.32},{"date":"2026-07-13","open":490.68,"high":496.76,"low":490.67,"close":494.67,"volume":568846,"rsi_14":72.51,"sma_20":466.32,"sma_60":455.97,"sma_120":455.39},{"date":"2026-07-14","open":485.97,"high":494.69,"low":478.98,"close":493.68,"volume":652244,"rsi_14":74.14,"sma_20":468.65,"sma_60":456.74,"sma_120":455.46},{"date":"2026-07-15","open":497.7,"high":510.91,"low":496.31,"close":503.39,"volume":832911,"rsi_14":75.02,"sma_20":471.17,"sma_60":457.56,"sma_120":455.64},{"date":"2026-07-16","open":508.25,"high":517.99,"low":507.08,"close":517.92,"volume":935498,"rsi_14":85.48,"sma_20":473.69,"sma_60":458.54,"sma_120":455.9},{"date":"2026-07-17","open":516.86,"high":522.2,"low":506.24,"close":509.78,"volume":1326262,"rsi_14":77.66,"sma_20":476.43,"sma_60":459.4,"sma_120":456.12},{"date":"2026-07-20","open":507.16,"high":508.93,"low":501.03,"close":504.3,"volume":774464,"rsi_14":73.32,"sma_20":479.16,"sma_60":460.04,"sma_120":456.22},{"date":"2026-07-21","open":490.64,"high":495.81,"low":481.67,"close":489.73,"volume":1434292,"rsi_14":64.73,"sma_20":481.32,"sma_60":460.68,"sma_120":456.22},{"date":"2026-07-22","open":492.43,"high":492.94,"low":481.94,"close":488.66,"volume":1281451,"rsi_14":59.47,"sma_20":483.63,"sma_60":461.24,"sma_120":456.21},{"date":"2026-07-23","open":478.98,"high":483.44,"low":471.01,"close":471.24,"volume":1046063,"rsi_14":41.57,"sma_20":484.75,"sma_60":461.44,"sma_120":456.15},{"date":"2026-07-24","open":474.9,"high":478.19,"low":467.38,"close":470.5,"volume":935479,"rsi_14":36.43,"sma_20":486.38,"sma_60":461.66,"sma_120":456.15},{"date":"2026-07-27","open":477.95,"high":490.18,"low":477.26,"close":484.93,"volume":905000,"rsi_14":43.57,"sma_20":488.18,"sma_60":462.09,"sma_120":456.28},{"date":"2026-07-28","open":485.03,"high":487.77,"low":477.32,"close":483.17,"volume":1011457,"rsi_14":49.55,"sma_20":489.75,"sma_60":462.46,"sma_120":456.37},{"date":"2026-07-29","open":483.14,"high":488.57,"low":479.86,"close":482.22,"volume":938030,"rsi_14":48.03,"sma_20":491.26,"sma_60":462.92,"sma_120":456.44},{"date":"2026-07-30","open":477.9,"high":482.22,"low":469.49,"close":481.24,"volume":823346,"rsi_14":47.58,"sma_20":491.97,"sma_60":463.47,"sma_120":456.47},{"date":"2026-07-31","open":476.88,"high":480.57,"low":470.78,"close":477.37,"volume":844184,"rsi_14":40.8,"sma_20":491.35,"sma_60":463.86,"sma_120":456.46},{"date":"2026-08-03","open":483.1,"high":490.06,"low":476.15,"close":482.34,"volume":699995,"rsi_14":44.15,"sma_20":490.57,"sma_60":464.44,"sma_120":455.29},{"date":"2026-08-04","open":478.67,"high":485.84,"low":478.67,"close":482.64,"volume":541736,"rsi_14":38.28,"sma_20":489.74,"sma_60":464.88,"sma_120":455.83},{"date":"2026-08-05","open":487.22,"high":488.91,"low":478.25,"close":482.95,"volume":789791,"rsi_14":26.67,"sma_20":489.68,"sma_60":465.43,"sma_120":456.43},{"date":"2026-08-06","open":480.71,"high":484.03,"low":469.53,"close":472.13,"volume":821018,"rsi_14":25.73,"sma_20":488.99,"sma_60":465.84,"sma_120":456.91},{"date":"2026-08-07","open":472.0,"high":479.69,"low":471.33,"close":476.74,"volume":696258,"rsi_14":31.95,"sma_20":488.51,"sma_60":466.27,"sma_120":457.34},{"date":"2026-08-10","open":473.92,"high":480.08,"low":473.92,"close":477.13,"volume":686647,"rsi_14":39.94,"sma_20":487.64,"sma_60":466.94,"sma_120":457.79},{"date":"2026-08-11","open":475.74,"high":479.83,"low":472.62,"close":475.47,"volume":846294,"rsi_14":39.57,"sma_20":486.72,"sma_60":467.67,"sma_120":458.01},{"date":"2026-08-12","open":473.16,"high":480.56,"low":472.27,"close":476.83,"volume":813819,"rsi_14":55.92,"sma_20":485.39,"sma_60":468.48,"sma_120":458.25},{"date":"2026-08-13","open":478.02,"high":488.66,"low":474.3,"close":487.38,"volume":580644,"rsi_14":64.82,"sma_20":483.86,"sma_60":469.23,"sma_120":458.59},{"date":"2026-08-14","open":487.11,"high":488.21,"low":480.34,"close":484.96,"volume":517986,"rsi_14":48.75,"sma_20":482.56,"sma_60":470.07,"sma_120":458.98},{"date":"2026-08-17","open":481.17,"high":483.68,"low":477.14,"close":477.17,"volume":684174,"rsi_14":43.26,"sma_20":481.16,"sma_60":470.62,"sma_120":459.19},{"date":"2026-08-18","open":480.69,"high":490.75,"low":478.69,"close":485.79,"volume":523790,"rsi_14":52.13,"sma_20":480.91,"sma_60":471.3,"sma_120":459.37},{"date":"2026-08-19","open":487.45,"high":506.49,"low":485.23,"close":497.03,"volume":956690,"rsi_14":60.54,"sma_20":481.28,"sma_60":472.1,"sma_120":459.52},{"date":"2026-08-20","open":496.96,"high":503.67,"low":495.27,"close":498.77,"volume":736974},{"date":"2026-08-21","open":500.99,"high":506.56,"low":498.45,"close":503.32,"volume":713501,"rsi_14":64.79,"sma_20":484.19,"sma_60":473.75,"sma_120":460.01},{"date":"2026-08-24","open":505.0,"high":512.56,"low":503.47,"close":511.35,"volume":655919},{"date":"2026-08-25","open":507.51,"high":514.36,"low":501.01,"close":513.11,"volume":693929,"rsi_14":68.95,"sma_20":486.9,"sma_60":475.76,"sma_120":460.75},{"date":"2026-08-26","open":512.31,"high":520.59,"low":511.35,"close":514.55,"volume":756474,"rsi_14":80.8,"sma_20":488.47,"sma_60":476.6,"sma_120":461.12},{"date":"2026-08-27","open":514.0,"high":520.67,"low":508.61,"close":509.02,"volume":561648,"rsi_14":72.94,"sma_20":489.81,"sma_60":477.53,"sma_120":461.43},{"date":"2026-08-28","open":510.33,"high":517.14,"low":505.86,"close":514.95,"volume":471694,"rsi_14":74.98,"sma_20":491.64,"sma_60":478.64,"sma_120":461.87},{"date":"2026-08-31","open":511.33,"high":511.94,"low":502.61,"close":504.64,"volume":858018},{"date":"2026-09-01","open":501.89,"high":505.23,"low":493.76,"close":494.71,"volume":971561,"rsi_14":59.28,"sma_20":493.26,"sma_60":480.29,"sma_120":462.71},{"date":"2026-09-02","open":492.46,"high":494.76,"low":484.45,"close":490.0,"volume":661742},{"date":"2026-09-03","open":496.13,"high":507.65,"low":493.79,"close":504.3,"volume":500961,"rsi_14":60.09,"sma_20":495.11,"sma_60":481.96,"sma_120":463.86},{"date":"2026-09-04","open":492.02,"high":495.64,"low":489.61,"close":493.55,"volume":424845,"rsi_14":58.29,"sma_20":495.9,"sma_60":482.68,"sma_120":464.36},{"date":"2026-09-08","open":489.7,"high":489.75,"low":479.09,"close":481.25,"volume":624398},{"date":"2026-09-09","open":479.01,"high":479.01,"low":473.18,"close":474.57,"volume":723313,"rsi_14":38.54,"sma_20":495.96,"sma_60":483.78,"sma_120":465.0},{"date":"2026-09-10","open":473.32,"high":474.5,"low":466.43,"close":467.36,"volume":592655,"rsi_14":34.82,"sma_20":495.44,"sma_60":484.0,"sma_120":465.26},{"date":"2026-09-11","open":472.32,"high":475.5,"low":467.36,"close":474.95,"volume":773414,"rsi_14":36.68,"sma_20":494.77,"sma_60":484.11,"sma_120":465.59},{"date":"2026-09-14","open":479.18,"high":485.84,"low":473.2,"close":477.93,"volume":638062,"rsi_14":33.52,"sma_20":494.42,"sma_60":484.47,"sma_120":465.9},{"date":"2026-09-15","open":474.0,"high":474.51,"low":466.03,"close":467.16,"volume":649508,"rsi_14":29.19,"sma_20":493.92,"sma_60":484.75,"sma_120":466.22},{"date":"2026-09-16","open":468.85,"high":471.73,"low":462.65,"close":465.3,"volume":720653,"rsi_14":27.79,"sma_20":492.89,"sma_60":485.05,"sma_120":466.53},{"date":"2026-09-17","open":467.83,"high":469.18,"low":461.86,"close":461.88,"volume":634396},{"date":"2026-09-18","open":460.0,"high":470.99,"low":456.97,"close":468.59,"volume":1409295,"rsi_14":28.83,"sma_20":489.62,"sma_60":485.66,"sma_120":467.15},{"date":"2026-09-21","open":472.87,"high":474.15,"low":466.39,"close":467.22,"volume":685139,"rsi_14":31.4,"sma_20":487.82,"sma_60":486.13,"sma_120":467.44},{"date":"2026-09-22","open":471.17,"high":475.0,"low":466.55,"close":469.25,"volume":761822},{"date":"2026-09-23","open":468.0,"high":478.0,"low":467.24,"close":473.85,"volume":789571,"rsi_14":41.28,"sma_20":483.75,"sma_60":486.8,"sma_120":468.01},{"date":"2026-09-24","open":473.28,"high":479.09,"low":463.88,"close":467.35,"volume":577295,"rsi_14":28.21,"sma_20":481.39,"sma_60":487.04,"sma_120":468.23},{"date":"2026-09-25","open":466.37,"high":469.61,"low":461.53,"close":468.7,"volume":651112,"rsi_14":33.51,"sma_20":479.38,"sma_60":487.05,"sma_120":468.43},{"date":"2026-09-28","open":462.88,"high":464.13,"low":457.98,"close":460.08,"volume":751878,"rsi_14":35.24,"sma_20":476.63,"sma_60":486.54,"sma_120":468.62},{"date":"2026-09-29","open":456.35,"high":458.65,"low":450.53,"close":454.82,"volume":848719},{"date":"2026-09-30","open":454.65,"high":458.94,"low":453.26,"close":454.13,"volume":1041872,"rsi_14":39.62,"sma_20":472.11,"sma_60":485.04,"sma_120":468.81},{"date":"2026-10-01","open":455.0,"high":460.0,"low":441.59,"close":447.36,"volume":1586867,"rsi_14":28.08,"sma_20":469.98,"sma_60":484.41,"sma_120":468.97},{"date":"2026-10-02","open":447.19,"high":448.52,"low":438.01,"close":441.36,"volume":1606081,"rsi_14":22.27,"sma_20":466.83,"sma_60":483.65,"sma_120":468.99},{"date":"2026-10-05","open":442.22,"high":448.52,"low":439.0,"close":448.15,"volume":943847,"rsi_14":34.66,"sma_20":464.56,"sma_60":482.99,"sma_120":469.07},{"date":"2026-10-06","open":451.24,"high":454.94,"low":450.0,"close":452.32,"volume":583323,"rsi_14":39.9,"sma_20":463.12,"sma_60":482.27,"sma_120":469.12},{"date":"2026-10-07","open":449.13,"high":451.53,"low":443.4,"close":449.63,"volume":633450},{"date":"2026-10-08","open":449.2,"high":459.05,"low":448.59,"close":458.69,"volume":526747,"rsi_14":42.46,"sma_20":461.43,"sma_60":480.76,"sma_120":469.16},{"date":"2026-10-09","open":460.45,"high":464.57,"low":459.74,"close":464.23,"volume":588287,"rsi_14":47.87,"sma_20":460.9,"sma_60":479.84,"sma_120":469.19},{"date":"2026-10-12","open":466.83,"high":471.8,"low":466.83,"close":470.5,"volume":573152,"rsi_14":50.8,"sma_20":460.53,"sma_60":479.17,"sma_120":469.28},{"date":"2026-10-13","open":473.21,"high":476.79,"low":463.84,"close":464.13,"volume":628590,"rsi_14":43.46,"sma_20":460.36,"sma_60":478.48,"sma_120":469.26},{"date":"2026-10-14","open":460.06,"high":465.49,"low":458.86,"close":462.77,"volume":829754,"rsi_14":46.76,"sma_20":460.25,"sma_60":478.02,"sma_120":469.35},{"date":"2026-10-15","open":468.75,"high":486.33,"low":466.86,"close":483.69,"volume":1048161,"rsi_14":58.31,"sma_20":461.34,"sma_60":477.92,"sma_120":469.58},{"date":"2026-10-16","open":486.97,"high":490.85,"low":479.45,"close":485.07,"volume":750632,"rsi_14":65.04,"sma_20":462.17,"sma_60":478.13,"sma_120":469.78},{"date":"2026-10-19","open":481.22,"high":483.0,"low":478.58,"close":481.26,"volume":699462,"rsi_14":66.06,"sma_20":462.86,"sma_60":478.29,"sma_120":469.98},{"date":"2026-10-20","open":488.82,"high":494.36,"low":474.76,"close":475.35,"volume":1779015,"rsi_14":62.81,"sma_20":463.21,"sma_60":478.13,"sma_120":470.11},{"date":"2026-10-21","open":470.15,"high":484.74,"low":455.65,"close":481.05,"volume":1924604,"rsi_14":69.55,"sma_20":463.53,"sma_60":478.06,"sma_120":470.26},{"date":"2026-10-22","open":479.29,"high":491.05,"low":476.85,"close":491.05,"volume":1054222,"rsi_14":77.61,"sma_20":464.72,"sma_60":478.19,"sma_120":470.56}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":16.57,"pbr":26.14,"per":29.63,"roa":5.98,"roe":29.02,"grade":"B","comment":"PER 29.63배, ROE 29.02%","revenue":8160000000.0,"analysis":"PER 29.6배입니다. ROE 29.0%입니다. 시가총액 857.71억. 매출 81.60억, 영업이익 36.80억.","eps_basis":"TTM","debt_ratio":2.4866115702479337,"market_cap":85774864880,"net_income":2795000000.0,"total_debt":7522000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":76.29,"total_assets":14675000000.0,"total_equity":3025000000.0,"profit_margin":34.25,"revenue_basis":"TTM","dividend_yield":0.84,"net_income_basis":"TTM","operating_income":3680000000.0,"operating_margin":45.1,"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 78 과매수 구간","D/E(유이자부채/자본총계) 2.5배로 재무 리스크"],"backtest_top3":[],"current_price":491.05,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":102.84},{"date":"2016-10-25","close":102.77},{"date":"2016-10-26","close":102.13},{"date":"2016-10-27","close":102.16},{"date":"2016-10-28","close":101.17},{"date":"2016-10-31","close":100.52},{"date":"2016-11-01","close":99.04},{"date":"2016-11-02","close":97.96},{"date":"2016-11-03","close":98.06},{"date":"2016-11-04","close":97.61},{"date":"2016-11-07","close":99.58},{"date":"2016-11-08","close":99.68},{"date":"2016-11-09","close":100.67},{"date":"2016-11-10","close":100.27},{"date":"2016-11-11","close":100.44},{"date":"2016-11-14","close":100.06},{"date":"2016-11-15","close":99.29},{"date":"2016-11-16","close":98.68},{"date":"2016-11-17","close":101.2},{"date":"2016-11-18","close":100.56},{"date":"2016-11-21","close":101.13},{"date":"2016-11-22","close":101.66},{"date":"2016-11-23","close":100.86},{"date":"2016-11-25","close":101.02},{"date":"2016-11-28","close":100.89},{"date":"2016-11-29","close":101.09},{"date":"2016-11-30","close":100.5},{"date":"2016-12-01","close":97.25},{"date":"2016-12-02","close":97.62},{"date":"2016-12-05","close":96.83},{"date":"2016-12-06","close":96.91},{"date":"2016-12-07","close":97.9},{"date":"2016-12-08","close":98.07},{"date":"2016-12-09","close":99.77},{"date":"2016-12-12","close":98.27},{"date":"2016-12-13","close":99.5},{"date":"2016-12-14","close":97.45},{"date":"2016-12-15","close":96.76},{"date":"2016-12-16","close":96.47},{"date":"2016-12-19","close":95.92},{"date":"2016-12-20","close":96.75},{"date":"2016-12-21","close":96.49},{"date":"2016-12-22","close":95.86},{"date":"2016-12-23","close":95.42},{"date":"2016-12-27","close":95.7},{"date":"2016-12-28","close":94.69},{"date":"2016-12-29","close":94.29},{"date":"2016-12-30","close":94.27},{"date":"2017-01-03","close":95.47},{"date":"2017-01-04","close":97.09},{"date":"2017-01-05","close":97.86},{"date":"2017-01-06","close":98.3},{"date":"2017-01-09","close":96.86},{"date":"2017-01-10","close":94.67},{"date":"2017-01-11","close":95.02},{"date":"2017-01-12","close":96.5},{"date":"2017-01-13","close":96.96},{"date":"2017-01-17","close":99.15},{"date":"2017-01-18","close":99.33},{"date":"2017-01-19","close":99.96},{"date":"2017-01-20","close":101.02},{"date":"2017-01-23","close":101.77},{"date":"2017-01-24","close":101.95},{"date":"2017-01-25","close":103.73},{"date":"2017-01-26","close":104.07},{"date":"2017-01-27","close":103.98},{"date":"2017-01-30","close":103.76},{"date":"2017-01-31","close":103.67},{"date":"2017-02-01","close":103.55},{"date":"2017-02-02","close":104.42},{"date":"2017-02-03","close":106.17},{"date":"2017-02-06","close":106.76},{"date":"2017-02-07","close":107.06},{"date":"2017-02-08","close":106.82},{"date":"2017-02-09","close":107.58},{"date":"2017-02-10","close":108.0},{"date":"2017-02-13","close":109.03},{"date":"2017-02-14","close":109.26},{"date":"2017-02-15","close":109.85},{"date":"2017-02-16","close":110.22},{"date":"2017-02-17","close":112.9},{"date":"2017-02-21","close":112.87},{"date":"2017-02-22","close":113.56},{"date":"2017-02-23","close":113.23},{"date":"2017-02-24","close":113.29},{"date":"2017-02-27","close":112.05},{"date":"2017-02-28","close":111.37},{"date":"2017-03-01","close":113.2},{"date":"2017-03-02","close":112.47},{"date":"2017-03-03","close":112.62},{"date":"2017-03-06","close":112.27},{"date":"2017-03-07","close":112.66},{"date":"2017-03-08","close":112.68},{"date":"2017-03-09","close":112.48},{"date":"2017-03-10","close":111.93},{"date":"2017-03-13","close":112.15},{"date":"2017-03-14","close":112.11},{"date":"2017-03-15","close":112.89},{"date":"2017-03-16","close":113.54},{"date":"2017-03-17","close":111.94},{"date":"2017-03-20","close":112.26},{"date":"2017-03-21","close":110.88},{"date":"2017-03-22","close":111.13},{"date":"2017-03-23","close":112.17},{"date":"2017-03-24","close":112.47},{"date":"2017-03-27","close":111.41},{"date":"2017-03-28","close":111.26},{"date":"2017-03-29","close":111.45},{"date":"2017-03-30","close":111.62},{"date":"2017-03-31","close":112.04},{"date":"2017-04-03","close":111.9},{"date":"2017-04-04","close":111.38},{"date":"2017-04-05","close":113.07},{"date":"2017-04-06","close":113.34},{"date":"2017-04-07","close":113.28},{"date":"2017-04-10","close":112.94},{"date":"2017-04-11","close":113.38},{"date":"2017-04-12","close":112.98},{"date":"2017-04-13","close":112.43},{"date":"2017-04-17","close":114.27},{"date":"2017-04-18","close":114.14},{"date":"2017-04-19","close":114.38},{"date":"2017-04-20","close":115.36},{"date":"2017-04-21","close":115.02},{"date":"2017-04-24","close":117.7},{"date":"2017-04-25","close":118.07},{"date":"2017-04-26","close":118.75},{"date":"2017-04-27","close":119.43},{"date":"2017-04-28","close":118.32},{"date":"2017-05-01","close":117.9},{"date":"2017-05-02","close":118.85},{"date":"2017-05-03","close":118.65},{"date":"2017-05-04","close":119.4},{"date":"2017-05-05","close":118.23},{"date":"2017-05-08","close":116.68},{"date":"2017-05-09","close":116.71},{"date":"2017-05-10","close":116.61},{"date":"2017-05-11","close":115.57},{"date":"2017-05-12","close":114.77},{"date":"2017-05-15","close":116.11},{"date":"2017-05-16","close":115.23},{"date":"2017-05-17","close":112.95},{"date":"2017-05-18","close":113.39},{"date":"2017-05-19","close":114.75},{"date":"2017-05-22","close":114.97},{"date":"2017-05-23","close":114.89},{"date":"2017-05-24","close":115.05},{"date":"2017-05-25","close":116.54},{"date":"2017-05-26","close":117.11},{"date":"2017-05-30","close":116.76},{"date":"2017-05-31","close":118.45},{"date":"2017-06-01","close":119.0},{"date":"2017-06-02","close":118.82},{"date":"2017-06-05","close":118.86},{"date":"2017-06-06","close":117.77},{"date":"2017-06-07","close":117.67},{"date":"2017-06-08","close":117.38},{"date":"2017-06-09","close":116.82},{"date":"2017-06-12","close":117.19},{"date":"2017-06-13","close":118.92},{"date":"2017-06-14","close":120.01},{"date":"2017-06-15","close":121.08},{"date":"2017-06-16","close":122.25},{"date":"2017-06-19","close":122.18},{"date":"2017-06-20","close":121.19},{"date":"2017-06-21","close":118.94},{"date":"2017-06-22","close":118.72},{"date":"2017-06-23","close":120.06},{"date":"2017-06-26","close":120.62},{"date":"2017-06-27","close":120.42},{"date":"2017-06-28","close":122.22},{"date":"2017-06-29","close":121.37},{"date":"2017-06-30","close":121.68},{"date":"2017-07-03","close":122.02},{"date":"2017-07-05","close":123.98},{"date":"2017-07-06","close":122.17},{"date":"2017-07-07","close":123.42},{"date":"2017-07-10","close":123.03},{"date":"2017-07-11","close":122.61},{"date":"2017-07-12","close":124.28},{"date":"2017-07-13","close":124.68},{"date":"2017-07-14","close":125.1},{"date":"2017-07-17","close":125.37},{"date":"2017-07-18","close":125.85},{"date":"2017-07-19","close":126.6},{"date":"2017-07-20","close":127.17},{"date":"2017-07-21","close":132.57},{"date":"2017-07-24","close":133.57},{"date":"2017-07-25","close":132.75},{"date":"2017-07-26","close":133.28},{"date":"2017-07-27","close":131.89},{"date":"2017-07-28","close":132.21},{"date":"2017-07-31","close":131.63},{"date":"2017-08-01","close":131.59},{"date":"2017-08-02","close":129.37},{"date":"2017-08-03","close":128.72},{"date":"2017-08-04","close":129.29},{"date":"2017-08-07","close":129.07},{"date":"2017-08-08","close":127.7},{"date":"2017-08-09","close":128.02},{"date":"2017-08-10","close":126.91},{"date":"2017-08-11","close":127.76},{"date":"2017-08-14","close":130.53},{"date":"2017-08-15","close":132.2},{"date":"2017-08-16","close":132.09},{"date":"2017-08-17","close":130.22},{"date":"2017-08-18","close":130.49},{"date":"2017-08-21","close":130.81},{"date":"2017-08-22","close":132.58},{"date":"2017-08-23","close":132.02},{"date":"2017-08-24","close":132.2},{"date":"2017-08-25","close":132.39},{"date":"2017-08-28","close":132.68},{"date":"2017-08-29","close":133.03},{"date":"2017-08-30","close":134.44},{"date":"2017-08-31","close":134.03},{"date":"2017-09-01","close":133.76},{"date":"2017-09-05","close":133.06},{"date":"2017-09-06","close":134.24},{"date":"2017-09-07","close":134.22},{"date":"2017-09-08","close":135.35},{"date":"2017-09-11","close":135.72},{"date":"2017-09-12","close":136.16},{"date":"2017-09-13","close":135.37},{"date":"2017-09-14","close":134.96},{"date":"2017-09-15","close":136.33},{"date":"2017-09-18","close":136.76},{"date":"2017-09-19","close":136.74},{"date":"2017-09-20","close":136.77},{"date":"2017-09-21","close":136.65},{"date":"2017-09-22","close":138.03},{"date":"2017-09-25","close":138.78},{"date":"2017-09-26","close":138.35},{"date":"2017-09-27","close":138.71},{"date":"2017-09-28","close":138.61},{"date":"2017-09-29","close":139.21},{"date":"2017-10-02","close":140.21},{"date":"2017-10-03","close":141.0},{"date":"2017-10-04","close":141.71},{"date":"2017-10-05","close":142.1},{"date":"2017-10-06","close":142.49},{"date":"2017-10-09","close":141.95},{"date":"2017-10-10","close":142.14},{"date":"2017-10-11","close":142.55},{"date":"2017-10-12","close":143.93},{"date":"2017-10-13","close":144.24},{"date":"2017-10-16","close":144.75},{"date":"2017-10-17","close":144.13},{"date":"2017-10-18","close":145.2},{"date":"2017-10-19","close":144.19},{"date":"2017-10-20","close":145.66},{"date":"2017-10-23","close":146.06},{"date":"2017-10-24","close":147.0},{"date":"2017-10-25","close":145.58},{"date":"2017-10-26","close":147.38},{"date":"2017-10-27","close":146.4},{"date":"2017-10-30","close":142.98},{"date":"2017-10-31","close":142.41},{"date":"2017-11-01","close":143.49},{"date":"2017-11-02","close":143.53},{"date":"2017-11-03","close":146.29},{"date":"2017-11-06","close":144.51},{"date":"2017-11-07","close":143.77},{"date":"2017-11-08","close":144.93},{"date":"2017-11-09","close":143.09},{"date":"2017-11-10","close":142.19},{"date":"2017-11-13","close":142.15},{"date":"2017-11-14","close":143.14},{"date":"2017-11-15","close":141.96},{"date":"2017-11-16","close":144.09},{"date":"2017-11-17","close":146.79},{"date":"2017-11-20","close":148.31},{"date":"2017-11-21","close":149.46},{"date":"2017-11-22","close":149.4},{"date":"2017-11-24","close":150.23},{"date":"2017-11-27","close":149.87},{"date":"2017-11-28","close":150.88},{"date":"2017-11-29","close":149.84},{"date":"2017-11-30","close":151.82},{"date":"2017-12-01","close":151.3},{"date":"2017-12-04","close":151.75},{"date":"2017-12-05","close":152.08},{"date":"2017-12-06","close":152.27},{"date":"2017-12-07","close":151.73},{"date":"2017-12-08","close":152.39},{"date":"2017-12-11","close":152.39},{"date":"2017-12-12","close":152.57},{"date":"2017-12-13","close":150.17},{"date":"2017-12-14","close":149.5},{"date":"2017-12-15","close":150.57},{"date":"2017-12-18","close":150.47},{"date":"2017-12-19","close":150.15},{"date":"2017-12-20","close":148.47},{"date":"2017-12-21","close":147.48},{"date":"2017-12-22","close":146.99},{"date":"2017-12-26","close":145.87},{"date":"2017-12-27","close":146.63},{"date":"2017-12-28","close":147.82},{"date":"2017-12-29","close":147.61},{"date":"2018-01-02","close":135.5083},{"date":"2018-01-03","close":138.0398},{"date":"2018-01-04","close":140.5807},{"date":"2018-01-05","close":142.9174},{"date":"2018-01-08","close":143.7984},{"date":"2018-01-09","close":144.7721},{"date":"2018-01-10","close":143.5574},{"date":"2018-01-11","close":144.4012},{"date":"2018-01-12","close":145.8199},{"date":"2018-01-16","close":144.225},{"date":"2018-01-17","close":145.9683},{"date":"2018-01-18","close":146.126},{"date":"2018-01-19","close":147.6096},{"date":"2018-01-22","close":148.8059},{"date":"2018-01-23","close":149.149},{"date":"2018-01-24","close":150.4009},{"date":"2018-01-25","close":150.9573},{"date":"2018-01-26","close":155.0746},{"date":"2018-01-29","close":149.9929},{"date":"2018-01-30","close":149.8816},{"date":"2018-01-31","close":150.0299},{"date":"2018-02-01","close":151.6806},{"date":"2018-02-02","close":147.0811},{"date":"2018-02-05","close":140.3117},{"date":"2018-02-06","close":146.4598},{"date":"2018-02-07","close":146.4969},{"date":"2018-02-08","close":141.0814},{"date":"2018-02-09","close":143.3997},{"date":"2018-02-12","close":147.7024},{"date":"2018-02-13","close":149.8538},{"date":"2018-02-14","close":151.662},{"date":"2018-02-15","close":154.852},{"date":"2018-02-16","close":156.3954},{"date":"2018-02-20","close":156.321},{"date":"2018-02-21","close":155.2611},{"date":"2018-02-22","close":155.4284},{"date":"2018-02-23","close":157.4088},{"date":"2018-02-26","close":158.2456},{"date":"2018-02-27","close":156.5441},{"date":"2018-02-28","close":155.1588},{"date":"2018-03-01","close":154.8241},{"date":"2018-03-02","close":155.2146},{"date":"2018-03-05","close":155.7353},{"date":"2018-03-06","close":154.3964},{"date":"2018-03-07","close":155.0473},{"date":"2018-03-08","close":156.5441},{"date":"2018-03-09","close":158.1062},{"date":"2018-03-12","close":157.9295},{"date":"2018-03-13","close":157.2043},{"date":"2018-03-14","close":154.9822},{"date":"2018-03-15","close":154.7869},{"date":"2018-03-16","close":155.5493},{"date":"2018-03-19","close":153.7734},{"date":"2018-03-20","close":155.6981},{"date":"2018-03-21","close":155.4656},{"date":"2018-03-22","close":149.6081},{"date":"2018-03-23","close":147.293},{"date":"2018-03-26","close":151.8303},{"date":"2018-03-27","close":148.3344},{"date":"2018-03-28","close":147.7764},{"date":"2018-03-29","close":149.9707},{"date":"2018-04-02","close":147.5162},{"date":"2018-04-03","close":149.5709},{"date":"2018-04-04","close":150.8633},{"date":"2018-04-05","close":150.8354},{"date":"2018-04-06","close":147.823},{"date":"2018-04-09","close":148.26},{"date":"2018-04-10","close":151.2167},{"date":"2018-04-11","close":150.9935},{"date":"2018-04-12","close":152.4346},{"date":"2018-04-13","close":151.449},{"date":"2018-04-16","close":152.8344},{"date":"2018-04-17","close":154.2848},{"date":"2018-04-18","close":154.7776},{"date":"2018-04-19","close":154.0803},{"date":"2018-04-20","close":152.4997},{"date":"2018-04-23","close":151.0679},{"date":"2018-04-24","close":149.1897},{"date":"2018-04-25","close":151.1236},{"date":"2018-04-26","close":153.1133},{"date":"2018-04-27","close":151.5792},{"date":"2018-04-30","close":150.8076},{"date":"2018-05-01","close":152.6298},{"date":"2018-05-02","close":151.2817},{"date":"2018-05-03","close":151.6629},{"date":"2018-05-04","close":154.6289},{"date":"2018-05-07","close":155.633},{"date":"2018-05-08","close":156.0979},{"date":"2018-05-09","close":158.571},{"date":"2018-05-10","close":161.5742},{"date":"2018-05-11","close":161.8252},{"date":"2018-05-14","close":159.9192},{"date":"2018-05-15","close":158.8872},{"date":"2018-05-16","close":160.1424},{"date":"2018-05-17","close":159.4915},{"date":"2018-05-18","close":160.8152},{"date":"2018-05-21","close":163.2108},{"date":"2018-05-22","close":162.5304},{"date":"2018-05-23","close":162.2414},{"date":"2018-05-24","close":162.1481},{"date":"2018-05-25","close":162.2227},{"date":"2018-05-29","close":159.2212},{"date":"2018-05-30","close":161.6541},{"date":"2018-05-31","close":158.9974},{"date":"2018-06-01","close":161.2253},{"date":"2018-06-04","close":163.3413},{"date":"2018-06-05","close":164.2641},{"date":"2018-06-06","close":166.2123},{"date":"2018-06-07","close":165.6997},{"date":"2018-06-08","close":167.0513},{"date":"2018-06-11","close":165.7556},{"date":"2018-06-12","close":165.97},{"date":"2018-06-13","close":164.8701},{"date":"2018-06-14","close":163.9938},{"date":"2018-06-15","close":164.8048},{"date":"2018-06-18","close":163.2761},{"date":"2018-06-19","close":161.477},{"date":"2018-06-20","close":161.7007},{"date":"2018-06-21","close":160.7313},{"date":"2018-06-22","close":160.7126},{"date":"2018-06-25","close":158.0933},{"date":"2018-06-26","close":157.9721},{"date":"2018-06-27","close":157.0399},{"date":"2018-06-28","close":159.0068},{"date":"2018-06-29","close":158.9881},{"date":"2018-07-02","close":159.3703},{"date":"2018-07-03","close":158.2424},{"date":"2018-07-05","close":159.4542},{"date":"2018-07-06","close":161.0855},{"date":"2018-07-09","close":163.5464},{"date":"2018-07-10","close":164.7023},{"date":"2018-07-11","close":165.9514},{"date":"2018-07-12","close":169.1952},{"date":"2018-07-13","close":169.6147},{"date":"2018-07-16","close":169.9503},{"date":"2018-07-17","close":170.2952},{"date":"2018-07-18","close":171.9731},{"date":"2018-07-19","close":169.9782},{"date":"2018-07-20","close":172.84},{"date":"2018-07-23","close":173.4924},{"date":"2018-07-24","close":173.0357},{"date":"2018-07-25","close":174.3314},{"date":"2018-07-26","close":173.1196},{"date":"2018-07-27","close":164.6184},{"date":"2018-07-30","close":159.2212},{"date":"2018-07-31","close":159.5102},{"date":"2018-08-01","close":159.5381},{"date":"2018-08-02","close":160.2279},{"date":"2018-08-03","close":160.9642},{"date":"2018-08-06","close":159.9297},{"date":"2018-08-07","close":161.4956},{"date":"2018-08-08","close":160.8898},{"date":"2018-08-09","close":160.3677},{"date":"2018-08-10","close":159.3889},{"date":"2018-08-13","close":157.8789},{"date":"2018-08-14","close":159.3237},{"date":"2018-08-15","close":157.9721},{"date":"2018-08-16","close":159.9297},{"date":"2018-08-17","close":160.2754},{"date":"2018-08-20","close":160.0137},{"date":"2018-08-21","close":160.6586},{"date":"2018-08-22","close":160.5745},{"date":"2018-08-23","close":160.0978},{"date":"2018-08-24","close":161.8641},{"date":"2018-08-27","close":163.9108},{"date":"2018-08-28","close":164.7332},{"date":"2018-08-29","close":164.78},{"date":"2018-08-30","close":165.1818},{"date":"2018-08-31","close":166.3687},{"date":"2018-09-04","close":166.4715},{"date":"2018-09-05","close":164.5743},{"date":"2018-09-06","close":165.0883},{"date":"2018-09-07","close":165.2285},{"date":"2018-09-10","close":165.5649},{"date":"2018-09-11","close":166.0883},{"date":"2018-09-12","close":167.1911},{"date":"2018-09-13","close":167.5275},{"date":"2018-09-14","close":169.6676},{"date":"2018-09-17","close":165.3313},{"date":"2018-09-18","close":166.2098},{"date":"2018-09-19","close":166.163},{"date":"2018-09-20","close":167.0509},{"date":"2018-09-21","close":163.1631},{"date":"2018-09-24","close":164.0603},{"date":"2018-09-25","close":161.5931},{"date":"2018-09-26","close":161.4997},{"date":"2018-09-27","close":162.1071},{"date":"2018-09-28","close":156.2569},{"date":"2018-10-01","close":158.4624},{"date":"2018-10-02","close":155.6774},{"date":"2018-10-03","close":155.3596},{"date":"2018-10-04","close":152.3692},{"date":"2018-10-05","close":150.7991},{"date":"2018-10-08","close":151.0701},{"date":"2018-10-09","close":151.0701},{"date":"2018-10-10","close":145.8272},{"date":"2018-10-11","close":143.2759},{"date":"2018-10-12","close":145.7244},{"date":"2018-10-15","close":146.2198},{"date":"2018-10-16","close":149.2384},{"date":"2018-10-17","close":151.2383},{"date":"2018-10-18","close":147.9113},{"date":"2018-10-19","close":149.3131},{"date":"2018-10-22","close":149.0047},{"date":"2018-10-23","close":146.9394},{"date":"2018-10-24","close":143.9395},{"date":"2018-10-25","close":144.9207},{"date":"2018-10-26","close":132.3604},{"date":"2018-10-29","close":132.0146},{"date":"2018-10-30","close":131.9025},{"date":"2018-10-31","close":135.9584},{"date":"2018-11-01","close":140.1265},{"date":"2018-11-02","close":139.6779},{"date":"2018-11-05","close":141.1077},{"date":"2018-11-06","close":140.7713},{"date":"2018-11-07","close":143.4068},{"date":"2018-11-08","close":145.173},{"date":"2018-11-09","close":143.4535},{"date":"2018-11-12","close":140.248},{"date":"2018-11-13","close":138.3695},{"date":"2018-11-14","close":136.7808},{"date":"2018-11-15","close":137.8088},{"date":"2018-11-16","close":137.6126},{"date":"2018-11-19","close":138.4911},{"date":"2018-11-20","close":136.7101},{"date":"2018-11-21","close":141.3124},{"date":"2018-11-23","close":140.7781},{"date":"2018-11-26","close":144.2744},{"date":"2018-11-27","close":143.1402},{"date":"2018-11-28","close":148.7642},{"date":"2018-11-29","close":146.8239},{"date":"2018-11-30","close":149.1016},{"date":"2018-12-03","close":148.2861},{"date":"2018-12-04","close":142.8965},{"date":"2018-12-06","close":140.4501},{"date":"2018-12-07","close":136.6445},{"date":"2018-12-10","close":136.6164},{"date":"2018-12-11","close":136.2977},{"date":"2018-12-12","close":139.1284},{"date":"2018-12-13","close":139.6159},{"date":"2018-12-14","close":136.4008},{"date":"2018-12-17","close":132.5296},{"date":"2018-12-18","close":133.2888},{"date":"2018-12-19","close":130.758},{"date":"2018-12-20","close":128.1054},{"date":"2018-12-21","close":124.2717},{"date":"2018-12-24","close":121.2441},{"date":"2018-12-26","close":128.0866},{"date":"2018-12-27","close":131.1798},{"date":"2018-12-28","close":130.6174},{"date":"2018-12-31","close":131.2642},{"date":"2019-01-02","close":132.0235},{"date":"2019-01-03","close":127.6461},{"date":"2019-01-04","close":134.3012},{"date":"2019-01-07","close":134.7979},{"date":"2019-01-08","close":136.7569},{"date":"2019-01-09","close":137.2162},{"date":"2019-01-10","close":139.7002},{"date":"2019-01-11","close":139.6345},{"date":"2019-01-14","close":139.8689},{"date":"2019-01-15","close":143.6276},{"date":"2019-01-16","close":145.6616},{"date":"2019-01-17","close":147.9675},{"date":"2019-01-18","close":149.4109},{"date":"2019-01-22","close":145.7366},{"date":"2019-01-23","close":145.1086},{"date":"2019-01-24","close":144.4618},{"date":"2019-01-25","close":146.7209},{"date":"2019-01-28","close":146.1115},{"date":"2019-01-29","close":145.4179},{"date":"2019-01-30","close":146.6646},{"date":"2019-01-31","close":148.5767},{"date":"2019-02-01","close":150.1608},{"date":"2019-02-04","close":150.6013},{"date":"2019-02-05","close":152.5698},{"date":"2019-02-06","close":151.5668},{"date":"2019-02-07","close":150.6857},{"date":"2019-02-08","close":150.9388},{"date":"2019-02-11","close":151.6606},{"date":"2019-02-12","close":152.926},{"date":"2019-02-13","close":154.2945},{"date":"2019-02-14","close":153.4696},{"date":"2019-02-15","close":158.6531},{"date":"2019-02-19","close":157.4346},{"date":"2019-02-20","close":158.8405},{"date":"2019-02-21","close":159.9092},{"date":"2019-02-22","close":162.3533},{"date":"2019-02-25","close":162.1653},{"date":"2019-02-26","close":162.1559},{"date":"2019-02-27","close":163.1994},{"date":"2019-02-28","close":162.7482},{"date":"2019-03-01","close":165.1454},{"date":"2019-03-04","close":161.9209},{"date":"2019-03-05","close":160.8115},{"date":"2019-03-06","close":159.9561},{"date":"2019-03-07","close":159.2134},{"date":"2019-03-08","close":159.7587},{"date":"2019-03-11","close":161.2628},{"date":"2019-03-12","close":162.0995},{"date":"2019-03-13","close":163.1618},{"date":"2019-03-14","close":164.4967},{"date":"2019-03-15","close":166.1043},{"date":"2019-03-18","close":167.3076},{"date":"2019-03-19","close":167.928},{"date":"2019-03-20","close":166.6307},{"date":"2019-03-21","close":171.0868},{"date":"2019-03-22","close":167.2324},{"date":"2019-03-25","close":166.7811},{"date":"2019-03-26","close":167.2512},{"date":"2019-03-27","close":167.1854},{"date":"2019-03-28","close":168.6425},{"date":"2019-03-29","close":170.2407},{"date":"2019-04-01","close":173.4276},{"date":"2019-04-02","close":173.9635},{"date":"2019-04-03","close":175.0633},{"date":"2019-04-04","close":175.6368},{"date":"2019-04-05","close":176.0222},{"date":"2019-04-08","close":175.9564},{"date":"2019-04-09","close":175.4769},{"date":"2019-04-10","close":174.1797},{"date":"2019-04-11","close":174.1514},{"date":"2019-04-12","close":175.9},{"date":"2019-04-15","close":177.8741},{"date":"2019-04-16","close":179.1245},{"date":"2019-04-17","close":176.7085},{"date":"2019-04-18","close":177.7332},{"date":"2019-04-22","close":176.8213},{"date":"2019-04-23","close":177.3383},{"date":"2019-04-24","close":182.7251},{"date":"2019-04-25","close":181.6533},{"date":"2019-04-26","close":183.8438},{"date":"2019-04-29","close":183.0353},{"date":"2019-04-30","close":184.8403},{"date":"2019-05-01","close":182.2832},{"date":"2019-05-02","close":181.2209},{"date":"2019-05-03","close":184.6711},{"date":"2019-05-06","close":185.4231},{"date":"2019-05-07","close":181.0987},{"date":"2019-05-08","close":180.5159},{"date":"2019-05-09","close":177.564},{"date":"2019-05-10","close":177.6674},{"date":"2019-05-13","close":172.5157},{"date":"2019-05-14","close":175.5522},{"date":"2019-05-15","close":175.4676},{"date":"2019-05-16","close":177.9306},{"date":"2019-05-17","close":175.2537},{"date":"2019-05-20","close":174.1603},{"date":"2019-05-21","close":176.9315},{"date":"2019-05-22","close":178.9674},{"date":"2019-05-23","close":174.0},{"date":"2019-05-24","close":174.4713},{"date":"2019-05-28","close":176.6299},{"date":"2019-05-29","close":175.5365},{"date":"2019-05-30","close":176.545},{"date":"2019-05-31","close":172.3788},{"date":"2019-06-03","close":170.6162},{"date":"2019-06-04","close":174.2451},{"date":"2019-06-05","close":176.1115},{"date":"2019-06-06","close":178.0626},{"date":"2019-06-07","close":179.0052},{"date":"2019-06-10","close":180.928},{"date":"2019-06-11","close":178.9769},{"date":"2019-06-12","close":179.8629},{"date":"2019-06-13","close":181.3145},{"date":"2019-06-14","close":181.2579},{"date":"2019-06-17","close":180.8055},{"date":"2019-06-18","close":182.898},{"date":"2019-06-19","close":184.802},{"date":"2019-06-20","close":186.0179},{"date":"2019-06-21","close":183.3881},{"date":"2019-06-24","close":183.9066},{"date":"2019-06-25","close":182.6624},{"date":"2019-06-26","close":182.7566},{"date":"2019-06-27","close":184.1139},{"date":"2019-06-28","close":184.0951},{"date":"2019-07-01","close":186.9416},{"date":"2019-07-02","close":188.7608},{"date":"2019-07-03","close":190.9759},{"date":"2019-07-05","close":189.8636},{"date":"2019-07-08","close":186.2347},{"date":"2019-07-09","close":186.6777},{"date":"2019-07-10","close":188.299},{"date":"2019-07-11","close":190.0804},{"date":"2019-07-12","close":193.5209},{"date":"2019-07-15","close":193.2287},{"date":"2019-07-16","close":193.2098},{"date":"2019-07-17","close":191.1267},{"date":"2019-07-18","close":192.5406},{"date":"2019-07-19","close":189.3546},{"date":"2019-07-22","close":190.6555},{"date":"2019-07-23","close":191.0136},{"date":"2019-07-24","close":191.3717},{"date":"2019-07-25","close":189.3264},{"date":"2019-07-26","close":191.7205},{"date":"2019-07-29","close":189.9014},{"date":"2019-07-30","close":190.6271},{"date":"2019-07-31","close":202.0323},{"date":"2019-08-01","close":203.6441},{"date":"2019-08-02","close":201.9946},{"date":"2019-08-05","close":191.0513},{"date":"2019-08-06","close":194.454},{"date":"2019-08-07","close":196.292},{"date":"2019-08-08","close":202.3246},{"date":"2019-08-09","close":201.8344},{"date":"2019-08-12","close":200.7033},{"date":"2019-08-13","close":201.2405},{"date":"2019-08-14","close":194.652},{"date":"2019-08-15","close":197.8944},{"date":"2019-08-16","close":201.9852},{"date":"2019-08-19","close":205.5187},{"date":"2019-08-20","close":204.6778},{"date":"2019-08-21","close":206.9453},{"date":"2019-08-22","close":204.8007},{"date":"2019-08-23","close":198.7824},{"date":"2019-08-26","close":200.5397},{"date":"2019-08-27","close":201.494},{"date":"2019-08-28","close":202.5237},{"date":"2019-08-29","close":204.4133},{"date":"2019-08-30","close":203.6764},{"date":"2019-09-03","close":201.3711},{"date":"2019-09-04","close":201.9002},{"date":"2019-09-05","close":207.4555},{"date":"2019-09-06","close":208.3625},{"date":"2019-09-09","close":205.3675},{"date":"2019-09-10","close":199.7839},{"date":"2019-09-11","close":201.3239},{"date":"2019-09-12","close":201.22},{"date":"2019-09-13","close":200.5586},{"date":"2019-09-16","close":201.5506},{"date":"2019-09-17","close":206.1139},{"date":"2019-09-18","close":204.7912},{"date":"2019-09-19","close":204.6117},{"date":"2019-09-20","close":202.2592},{"date":"2019-09-23","close":203.4874},{"date":"2019-09-24","close":198.9525},{"date":"2019-09-25","close":201.9286},{"date":"2019-09-26","close":201.4089},{"date":"2019-09-27","close":194.5119},{"date":"2019-09-30","close":193.5199},{"date":"2019-10-01","close":190.3644},{"date":"2019-10-02","close":185.9428},{"date":"2019-10-03","close":188.541},{"date":"2019-10-04","close":192.3201},{"date":"2019-10-07","close":196.7133},{"date":"2019-10-08","close":194.3985},{"date":"2019-10-09","close":198.0738},{"date":"2019-10-10","close":199.3965},{"date":"2019-10-11","close":202.2782},{"date":"2019-10-14","close":202.6276},{"date":"2019-10-15","close":206.6147},{"date":"2019-10-16","close":205.1597},{"date":"2019-10-17","close":206.6902},{"date":"2019-10-18","close":205.3014},{"date":"2019-10-21","close":207.1815},{"date":"2019-10-22","close":201.4278},{"date":"2019-10-23","close":200.2657},{"date":"2019-10-24","close":203.6764},{"date":"2019-10-25","close":204.0826},{"date":"2019-10-28","close":204.3472},{"date":"2019-10-29","close":208.2303},{"date":"2019-10-30","close":206.1895},{"date":"2019-10-31","close":208.5042},{"date":"2019-11-01","close":208.3247},{"date":"2019-11-04","close":205.9627},{"date":"2019-11-05","close":201.2955},{"date":"2019-11-06","close":203.8842},{"date":"2019-11-07","close":206.2178},{"date":"2019-11-08","close":206.0856},{"date":"2019-11-11","close":206.0099},{"date":"2019-11-12","close":205.4526},{"date":"2019-11-13","close":206.6618},{"date":"2019-11-14","close":206.7753},{"date":"2019-11-15","close":207.994},{"date":"2019-11-18","close":209.1561},{"date":"2019-11-19","close":211.5086},{"date":"2019-11-20","close":212.02},{"date":"2019-11-21","close":212.2378},{"date":"2019-11-22","close":211.1109},{"date":"2019-11-25","close":213.7528},{"date":"2019-11-26","close":214.6902},{"date":"2019-11-27","close":214.5008},{"date":"2019-11-29","close":214.6334},{"date":"2019-12-02","close":213.2414},{"date":"2019-12-03","close":212.8627},{"date":"2019-12-04","close":214.7565},{"date":"2019-12-05","close":217.1805},{"date":"2019-12-06","close":219.4626},{"date":"2019-12-09","close":218.3073},{"date":"2019-12-10","close":218.7808},{"date":"2019-12-11","close":220.864},{"date":"2019-12-12","close":221.8867},{"date":"2019-12-13","close":222.5968},{"date":"2019-12-16","close":223.5627},{"date":"2019-12-17","close":222.8619},{"date":"2019-12-18","close":223.9224},{"date":"2019-12-19","close":225.5511},{"date":"2019-12-20","close":225.4943},{"date":"2019-12-23","close":224.4717},{"date":"2019-12-24","close":225.5322},{"date":"2019-12-26","close":226.3655},{"date":"2019-12-27","close":226.5927},{"date":"2019-12-30","close":225.0398},{"date":"2019-12-31","close":224.8031},{"date":"2020-01-02","close":228.8842},{"date":"2020-01-03","close":228.3161},{"date":"2020-01-06","close":229.0263},{"date":"2020-01-07","close":228.2025},{"date":"2020-01-08","close":232.5771},{"date":"2020-01-09","close":235.6356},{"date":"2020-01-10","close":234.8591},{"date":"2020-01-13","close":238.1354},{"date":"2020-01-14","close":236.1848},{"date":"2020-01-15","close":239.5936},{"date":"2020-01-16","close":242.4532},{"date":"2020-01-17","close":243.9494},{"date":"2020-01-21","close":242.7279},{"date":"2020-01-22","close":243.7978},{"date":"2020-01-23","close":243.4381},{"date":"2020-01-24","close":242.0461},{"date":"2020-01-27","close":241.5726},{"date":"2020-01-28","close":246.3734},{"date":"2020-01-29","close":246.8279},{"date":"2020-01-30","close":249.8012},{"date":"2020-01-31","close":243.154},{"date":"2020-02-03","close":247.1499},{"date":"2020-02-04","close":252.6892},{"date":"2020-02-05","close":250.303},{"date":"2020-02-06","close":253.7781},{"date":"2020-02-07","close":253.2953},{"date":"2020-02-10","close":254.1759},{"date":"2020-02-11","close":256.5999},{"date":"2020-02-12","close":258.8914},{"date":"2020-02-13","close":258.2855},{"date":"2020-02-14","close":263.0767},{"date":"2020-02-18","close":265.7754},{"date":"2020-02-19","close":270.1595},{"date":"2020-02-20","close":264.0614},{"date":"2020-02-21","close":257.3953},{"date":"2020-02-24","close":252.6416},{"date":"2020-02-25","close":246.7302},{"date":"2020-02-26","close":247.6601},{"date":"2020-02-27","close":231.5865},{"date":"2020-02-28","close":227.7532},{"date":"2020-03-02","close":246.2463},{"date":"2020-03-03","close":239.9364},{"date":"2020-03-04","close":255.7918},{"date":"2020-03-05","close":239.6897},{"date":"2020-03-06","close":226.2729},{"date":"2020-03-09","close":200.0656},{"date":"2020-03-10","close":215.9589},{"date":"2020-03-11","close":200.4546},{"date":"2020-03-12","close":183.4512},{"date":"2020-03-13","close":202.1721},{"date":"2020-03-16","close":175.9173},{"date":"2020-03-17","close":191.7537},{"date":"2020-03-18","close":165.4325},{"date":"2020-03-19","close":168.8104},{"date":"2020-03-20","close":166.8083},{"date":"2020-03-23","close":156.6461},{"date":"2020-03-24","close":185.738},{"date":"2020-03-25","close":196.5359},{"date":"2020-03-26","close":212.8562},{"date":"2020-03-27","close":208.9279},{"date":"2020-03-30","close":210.8541},{"date":"2020-03-31","close":200.6824},{"date":"2020-04-01","close":187.4459},{"date":"2020-04-02","close":196.1469},{"date":"2020-04-03","close":198.111},{"date":"2020-04-06","close":217.4391},{"date":"2020-04-07","close":217.0121},{"date":"2020-04-08","close":214.9342},{"date":"2020-04-09","close":229.3187},{"date":"2020-04-13","close":219.2704},{"date":"2020-04-14","close":225.5993},{"date":"2020-04-15","close":218.0748},{"date":"2020-04-16","close":222.7052},{"date":"2020-04-17","close":227.1174},{"date":"2020-04-20","close":227.2218},{"date":"2020-04-21","close":216.5851},{"date":"2020-04-22","close":227.5634},{"date":"2020-04-23","close":227.7247},{"date":"2020-04-24","close":232.6587},{"date":"2020-04-27","close":241.54},{"date":"2020-04-28","close":239.1394},{"date":"2020-04-29","close":241.9385},{"date":"2020-04-30","close":231.4252},{"date":"2020-05-01","close":229.4706},{"date":"2020-05-04","close":232.839},{"date":"2020-05-05","close":237.6592},{"date":"2020-05-06","close":229.1384},{"date":"2020-05-07","close":235.0213},{"date":"2020-05-08","close":238.8737},{"date":"2020-05-11","close":240.1167},{"date":"2020-05-12","close":237.6781},{"date":"2020-05-13","close":235.0498},{"date":"2020-05-14","close":240.8852},{"date":"2020-05-15","close":238.4562},{"date":"2020-05-18","close":246.5215},{"date":"2020-05-19","close":241.4531},{"date":"2020-05-20","close":243.6877},{"date":"2020-05-21","close":241.3105},{"date":"2020-05-22","close":244.2108},{"date":"2020-05-26","close":246.9494},{"date":"2020-05-27","close":246.084},{"date":"2020-05-28","close":251.7895},{"date":"2020-05-29","close":254.2808},{"date":"2020-06-01","close":263.438},{"date":"2020-06-02","close":262.8675},{"date":"2020-06-03","close":268.706},{"date":"2020-06-04","close":262.4776},{"date":"2020-06-05","close":265.9579},{"date":"2020-06-08","close":267.9738},{"date":"2020-06-09","close":261.4792},{"date":"2020-06-10","close":263.2098},{"date":"2020-06-11","close":245.5991},{"date":"2020-06-12","close":253.8719},{"date":"2020-06-15","close":256.9434},{"date":"2020-06-16","close":261.0703},{"date":"2020-06-17","close":261.5172},{"date":"2020-06-18","close":261.3936},{"date":"2020-06-19","close":261.717},{"date":"2020-06-22","close":262.9911},{"date":"2020-06-23","close":263.4285},{"date":"2020-06-24","close":252.4932},{"date":"2020-06-25","close":262.6107},{"date":"2020-06-26","close":255.7738},{"date":"2020-06-29","close":255.8973},{"date":"2020-06-30","close":261.2414},{"date":"2020-07-01","close":264.7217},{"date":"2020-07-02","close":264.3604},{"date":"2020-07-06","close":269.7234},{"date":"2020-07-07","close":271.359},{"date":"2020-07-08","close":279.7935},{"date":"2020-07-09","close":279.8411},{"date":"2020-07-10","close":278.5384},{"date":"2020-07-13","close":271.7299},{"date":"2020-07-14","close":276.9408},{"date":"2020-07-15","close":279.1089},{"date":"2020-07-16","close":275.1722},{"date":"2020-07-17","close":278.1484},{"date":"2020-07-20","close":279.4987},{"date":"2020-07-21","close":276.5985},{"date":"2020-07-22","close":279.0899},{"date":"2020-07-23","close":273.9741},{"date":"2020-07-24","close":275.4574},{"date":"2020-07-27","close":275.2863},{"date":"2020-07-28","close":268.7821},{"date":"2020-07-29","close":277.0549},{"date":"2020-07-30","close":269.8375},{"date":"2020-07-31","close":267.4888},{"date":"2020-08-03","close":266.8517},{"date":"2020-08-04","close":262.4491},{"date":"2020-08-05","close":263.9896},{"date":"2020-08-06","close":265.606},{"date":"2020-08-07","close":261.9926},{"date":"2020-08-10","close":257.8372},{"date":"2020-08-11","close":261.0512},{"date":"2020-08-12","close":265.1496},{"date":"2020-08-13","close":268.1259},{"date":"2020-08-14","close":267.2511},{"date":"2020-08-17","close":269.695},{"date":"2020-08-18","close":271.4731},{"date":"2020-08-19","close":268.3862},{"date":"2020-08-20","close":270.0726},{"date":"2020-08-21","close":271.0348},{"date":"2020-08-24","close":270.7966},{"date":"2020-08-25","close":271.9018},{"date":"2020-08-26","close":278.1615},{"date":"2020-08-27","close":278.3617},{"date":"2020-08-28","close":280.4864},{"date":"2020-08-31","close":280.7246},{"date":"2020-09-01","close":282.0871},{"date":"2020-09-02","close":290.1093},{"date":"2020-09-03","close":277.4947},{"date":"2020-09-04","close":269.1294},{"date":"2020-09-08","close":265.5374},{"date":"2020-09-09","close":274.7889},{"date":"2020-09-10","close":270.3775},{"date":"2020-09-11","close":271.4826},{"date":"2020-09-14","close":275.046},{"date":"2020-09-15","close":273.3977},{"date":"2020-09-16","close":273.2739},{"date":"2020-09-17","close":269.3581},{"date":"2020-09-18","close":267.5573},{"date":"2020-09-21","close":266.8141},{"date":"2020-09-22","close":265.9471},{"date":"2020-09-23","close":260.7354},{"date":"2020-09-24","close":262.4981},{"date":"2020-09-25","close":267.2429},{"date":"2020-09-28","close":271.6923},{"date":"2020-09-29","close":272.2354},{"date":"2020-09-30","close":276.1608},{"date":"2020-10-01","close":279.6384},{"date":"2020-10-02","close":280.0767},{"date":"2020-10-05","close":281.2391},{"date":"2020-10-06","close":274.3411},{"date":"2020-10-07","close":274.6363},{"date":"2020-10-08","close":278.3427},{"date":"2020-10-09","close":280.8103},{"date":"2020-10-12","close":279.4764},{"date":"2020-10-13","close":279.5527},{"date":"2020-10-14","close":276.4085},{"date":"2020-10-15","close":276.761},{"date":"2020-10-16","close":275.4081},{"date":"2020-10-19","close":271.092},{"date":"2020-10-20","close":271.9114},{"date":"2020-10-21","close":264.0701},{"date":"2020-10-22","close":259.8398},{"date":"2020-10-23","close":259.0395},{"date":"2020-10-26","close":256.2955},{"date":"2020-10-27","close":253.6183},{"date":"2020-10-28","close":249.4927},{"date":"2020-10-29","close":250.5788},{"date":"2020-10-30","close":250.4836},{"date":"2020-11-02","close":253.3706},{"date":"2020-11-03","close":256.467},{"date":"2020-11-04","close":272.121},{"date":"2020-11-05","close":277.3135},{"date":"2020-11-06","close":276.9039},{"date":"2020-11-09","close":262.4409},{"date":"2020-11-10","close":257.5626},{"date":"2020-11-11","close":267.0143},{"date":"2020-11-12","close":263.2887},{"date":"2020-11-13","close":262.4028},{"date":"2020-11-16","close":262.5267},{"date":"2020-11-17","close":261.7169},{"date":"2020-11-18","close":259.7446},{"date":"2020-11-19","close":261.1737},{"date":"2020-11-20","close":260.5818},{"date":"2020-11-23","close":258.5769},{"date":"2020-11-24","close":259.2833},{"date":"2020-11-25","close":264.0474},{"date":"2020-11-27","close":264.6679},{"date":"2020-11-30","close":269.5561},{"date":"2020-12-01","close":266.5583},{"date":"2020-12-02","close":265.384},{"date":"2020-12-03","close":267.2076},{"date":"2020-12-04","close":272.7258},{"date":"2020-12-07","close":270.2817},{"date":"2020-12-08","close":266.1859},{"date":"2020-12-09","close":262.8539},{"date":"2020-12-10","close":261.5746},{"date":"2020-12-11","close":262.2048},{"date":"2020-12-14","close":262.1857},{"date":"2020-12-15","close":264.8303},{"date":"2020-12-16","close":267.8471},{"date":"2020-12-17","close":267.3794},{"date":"2020-12-18","close":270.5395},{"date":"2020-12-21","close":266.2337},{"date":"2020-12-22","close":268.5347},{"date":"2020-12-23","close":263.2168},{"date":"2020-12-24","close":266.2529},{"date":"2020-12-28","close":265.384},{"date":"2020-12-29","close":268.019},{"date":"2020-12-30","close":272.5826},{"date":"2020-12-31","close":277.0984},{"date":"2021-01-04","close":278.7788},{"date":"2021-01-05","close":271.5038},{"date":"2021-01-06","close":268.611},{"date":"2021-01-07","close":268.6396},{"date":"2021-01-08","close":267.5226},{"date":"2021-01-11","close":263.8373},{"date":"2021-01-12","close":261.651},{"date":"2021-01-13","close":261.8324},{"date":"2021-01-14","close":259.8372},{"date":"2021-01-15","close":254.5765},{"date":"2021-01-19","close":257.097},{"date":"2021-01-20","close":263.0544},{"date":"2021-01-21","close":258.5099},{"date":"2021-01-22","close":254.6243},{"date":"2021-01-25","close":254.4811},{"date":"2021-01-26","close":256.5052},{"date":"2021-01-27","close":251.1301},{"date":"2021-01-28","close":257.8416},{"date":"2021-01-29","close":254.2042},{"date":"2021-02-01","close":258.4909},{"date":"2021-02-02","close":265.6513},{"date":"2021-02-03","close":261.4792},{"date":"2021-02-04","close":264.3148},{"date":"2021-02-05","close":264.4294},{"date":"2021-02-08","close":265.785},{"date":"2021-02-09","close":269.537},{"date":"2021-02-10","close":264.3339},{"date":"2021-02-11","close":266.0428},{"date":"2021-02-12","close":266.0522},{"date":"2021-02-16","close":267.6563},{"date":"2021-02-17","close":267.8471},{"date":"2021-02-18","close":266.1573},{"date":"2021-02-19","close":267.7231},{"date":"2021-02-22","close":264.4865},{"date":"2021-02-23","close":263.5414},{"date":"2021-02-24","close":266.5364},{"date":"2021-02-25","close":265.3307},{"date":"2021-02-26","close":263.0342},{"date":"2021-03-01","close":270.2874},{"date":"2021-03-02","close":269.0051},{"date":"2021-03-03","close":266.0101},{"date":"2021-03-04","close":266.0197},{"date":"2021-03-05","close":275.043},{"date":"2021-03-08","close":276.995},{"date":"2021-03-09","close":277.5309},{"date":"2021-03-10","close":278.5738},{"date":"2021-03-11","close":278.9565},{"date":"2021-03-12","close":279.0618},{"date":"2021-03-15","close":284.5351},{"date":"2021-03-16","close":283.406},{"date":"2021-03-17","close":280.4684},{"date":"2021-03-18","close":275.2057},{"date":"2021-03-19","close":275.3779},{"date":"2021-03-22","close":277.7701},{"date":"2021-03-23","close":278.2389},{"date":"2021-03-24","close":283.473},{"date":"2021-03-25","close":283.0137},{"date":"2021-03-26","close":291.0035},{"date":"2021-03-29","close":293.7307},{"date":"2021-03-30","close":284.6978},{"date":"2021-03-31","close":285.7312},{"date":"2021-04-01","close":293.0991},{"date":"2021-04-05","close":297.4817},{"date":"2021-04-06","close":296.1516},{"date":"2021-04-07","close":294.6302},{"date":"2021-04-08","close":299.5963},{"date":"2021-04-09","close":300.735},{"date":"2021-04-12","close":300.9167},{"date":"2021-04-13","close":301.577},{"date":"2021-04-14","close":301.577},{"date":"2021-04-15","close":304.7729},{"date":"2021-04-16","close":308.1124},{"date":"2021-04-19","close":306.8877},{"date":"2021-04-20","close":309.7965},{"date":"2021-04-21","close":311.0117},{"date":"2021-04-22","close":311.0309},{"date":"2021-04-23","close":313.5953},{"date":"2021-04-26","close":311.2509},{"date":"2021-04-27","close":312.3227},{"date":"2021-04-28","close":306.2369},{"date":"2021-04-29","close":315.7196},{"date":"2021-04-30","close":312.6193},{"date":"2021-05-03","close":315.1168},{"date":"2021-05-04","close":315.9683},{"date":"2021-05-05","close":314.4948},{"date":"2021-05-06","close":315.3846},{"date":"2021-05-07","close":320.0733},{"date":"2021-05-10","close":319.2313},{"date":"2021-05-11","close":314.5713},{"date":"2021-05-12","close":305.9403},{"date":"2021-05-13","close":314.6574},{"date":"2021-05-14","close":319.6332},{"date":"2021-05-17","close":315.4708},{"date":"2021-05-18","close":309.8444},{"date":"2021-05-19","close":310.5251},{"date":"2021-05-20","close":313.4874},{"date":"2021-05-21","close":315.2994},{"date":"2021-05-24","close":318.1756},{"date":"2021-05-25","close":319.2685},{"date":"2021-05-26","close":317.514},{"date":"2021-05-27","close":319.9492},{"date":"2021-05-28","close":321.5022},{"date":"2021-06-01","close":317.2551},{"date":"2021-06-02","close":321.1667},{"date":"2021-06-03","close":320.4764},{"date":"2021-06-04","close":321.7899},{"date":"2021-06-07","close":321.2339},{"date":"2021-06-08","close":323.0362},{"date":"2021-06-09","close":324.7906},{"date":"2021-06-10","close":325.9218},{"date":"2021-06-11","close":330.5045},{"date":"2021-06-14","close":333.3998},{"date":"2021-06-15","close":336.4197},{"date":"2021-06-16","close":332.5753},{"date":"2021-06-17","close":340.6764},{"date":"2021-06-18","close":334.3585},{"date":"2021-06-21","close":340.9639},{"date":"2021-06-22","close":344.6454},{"date":"2021-06-23","close":342.8335},{"date":"2021-06-24","close":347.0231},{"date":"2021-06-25","close":349.9183},{"date":"2021-06-28","close":350.6469},{"date":"2021-06-29","close":351.2125},{"date":"2021-06-30","close":347.4066},{"date":"2021-07-01","close":350.2251},{"date":"2021-07-02","close":352.6506},{"date":"2021-07-06","close":354.7597},{"date":"2021-07-07","close":361.183},{"date":"2021-07-08","close":358.9398},{"date":"2021-07-09","close":360.0806},{"date":"2021-07-12","close":359.5533},{"date":"2021-07-13","close":359.5149},{"date":"2021-07-14","close":360.0902},{"date":"2021-07-15","close":359.2752},{"date":"2021-07-16","close":362.3527},{"date":"2021-07-19","close":356.4758},{"date":"2021-07-20","close":361.7296},{"date":"2021-07-21","close":363.3498},{"date":"2021-07-22","close":365.4685},{"date":"2021-07-23","close":366.0917},{"date":"2021-07-26","close":364.1072},{"date":"2021-07-27","close":365.2384},{"date":"2021-07-28","close":362.9471},{"date":"2021-07-29","close":361.7296},{"date":"2021-07-30","close":360.4737},{"date":"2021-08-02","close":363.5607},{"date":"2021-08-03","close":363.4937},{"date":"2021-08-04","close":366.9545},{"date":"2021-08-05","close":370.866},{"date":"2021-08-06","close":369.0732},{"date":"2021-08-09","close":366.6286},{"date":"2021-08-10","close":364.6441},{"date":"2021-08-11","close":364.3084},{"date":"2021-08-12","close":363.2827},{"date":"2021-08-13","close":364.9316},{"date":"2021-08-16","close":368.5651},{"date":"2021-08-17","close":366.1011},{"date":"2021-08-18","close":358.4796},{"date":"2021-08-19","close":359.6703},{"date":"2021-08-20","close":361.4756},{"date":"2021-08-23","close":364.0589},{"date":"2021-08-24","close":361.4085},{"date":"2021-08-25","close":361.4565},{"date":"2021-08-26","close":360.4674},{"date":"2021-08-27","close":362.8488},{"date":"2021-08-30","close":365.9603},{"date":"2021-08-31","close":365.6529},{"date":"2021-09-01","close":366.9397},{"date":"2021-09-02","close":370.3776},{"date":"2021-09-03","close":370.0896},{"date":"2021-09-07","close":366.6133},{"date":"2021-09-08","close":366.7766},{"date":"2021-09-09","close":367.3142},{"date":"2021-09-10","close":367.3431},{"date":"2021-09-13","close":364.1164},{"date":"2021-09-14","close":365.0576},{"date":"2021-09-15","close":364.731},{"date":"2021-09-16","close":365.2305},{"date":"2021-09-17","close":355.3105},{"date":"2021-09-20","close":354.283},{"date":"2021-09-21","close":354.7727},{"date":"2021-09-22","close":355.6755},{"date":"2021-09-23","close":361.9558},{"date":"2021-09-24","close":361.3316},{"date":"2021-09-27","close":353.5821},{"date":"2021-09-28","close":341.3766},{"date":"2021-09-29","close":345.1506},{"date":"2021-09-30","close":341.0117},{"date":"2021-10-01","close":344.9873},{"date":"2021-10-04","close":335.8453},{"date":"2021-10-05","close":341.271},{"date":"2021-10-06","close":343.7389},{"date":"2021-10-07","close":348.5789},{"date":"2021-10-08","close":347.8874},{"date":"2021-10-11","close":345.7556},{"date":"2021-10-12","close":346.6006},{"date":"2021-10-13","close":347.1192},{"date":"2021-10-14","close":355.7811},{"date":"2021-10-15","close":356.4437},{"date":"2021-10-18","close":359.1518},{"date":"2021-10-19","close":363.9148},{"date":"2021-10-20","close":357.1735},{"date":"2021-10-21","close":361.2644},{"date":"2021-10-22","close":366.5076},{"date":"2021-10-25","close":369.811},{"date":"2021-10-26","close":374.843},{"date":"2021-10-27","close":377.0517},{"date":"2021-10-28","close":390.5439},{"date":"2021-10-29","close":388.1047},{"date":"2021-11-01","close":378.7322},{"date":"2021-11-02","close":375.1888},{"date":"2021-11-03","close":371.2035},{"date":"2021-11-04","close":373.5946},{"date":"2021-11-05","close":371.7412},{"date":"2021-11-08","close":371.8949},{"date":"2021-11-09","close":376.7252},{"date":"2021-11-10","close":372.2982},{"date":"2021-11-11","close":370.1472},{"date":"2021-11-12","close":372.6151},{"date":"2021-11-15","close":375.2654},{"date":"2021-11-16","close":385.6944},{"date":"2021-11-17","close":381.5074},{"date":"2021-11-18","close":379.3564},{"date":"2021-11-19","close":372.039},{"date":"2021-11-22","close":369.8941},{"date":"2021-11-23","close":371.8562},{"date":"2021-11-24","close":377.5311},{"date":"2021-11-26","close":369.4324},{"date":"2021-11-29","close":382.1094},{"date":"2021-11-30","close":375.7324},{"date":"2021-12-01","close":365.7581},{"date":"2021-12-02","close":374.2993},{"date":"2021-12-03","close":370.096},{"date":"2021-12-06","close":370.702},{"date":"2021-12-07","close":383.1963},{"date":"2021-12-08","close":382.8692},{"date":"2021-12-09","close":378.3871},{"date":"2021-12-10","close":382.5711},{"date":"2021-12-13","close":383.581},{"date":"2021-12-14","close":376.9828},{"date":"2021-12-15","close":382.5518},{"date":"2021-12-16","close":380.8109},{"date":"2021-12-17","close":378.618},{"date":"2021-12-20","close":372.1736},{"date":"2021-12-21","close":376.3479},{"date":"2021-12-22","close":379.8972},{"date":"2021-12-23","close":382.0998},{"date":"2021-12-27","close":384.2254},{"date":"2021-12-28","close":384.1774},{"date":"2021-12-29","close":382.8692},{"date":"2021-12-30","close":376.1364},{"date":"2021-12-31","close":375.6747},{"date":"2022-01-03","close":368.9515},{"date":"2022-01-04","close":371.5292},{"date":"2022-01-05","close":362.661},{"date":"2022-01-06","close":360.3238},{"date":"2022-01-07","close":358.1884},{"date":"2022-01-10","close":347.9833},{"date":"2022-01-11","close":353.8217},{"date":"2022-01-12","close":358.6693},{"date":"2022-01-13","close":348.7528},{"date":"2022-01-14","close":340.0579},{"date":"2022-01-18","close":331.2762},{"date":"2022-01-19","close":333.4019},{"date":"2022-01-20","close":332.0938},{"date":"2022-01-21","close":328.8236},{"date":"2022-01-24","close":330.9492},{"date":"2022-01-25","close":312.6262},{"date":"2022-01-26","close":312.155},{"date":"2022-01-27","close":313.4823},{"date":"2022-01-28","close":323.6681},{"date":"2022-01-31","close":329.9104},{"date":"2022-02-01","close":330.7761},{"date":"2022-02-02","close":333.8059},{"date":"2022-02-03","close":327.3711},{"date":"2022-02-04","close":333.6423},{"date":"2022-02-07","close":323.6681},{"date":"2022-02-08","close":325.3033},{"date":"2022-02-09","close":330.1606},{"date":"2022-02-10","close":336.778},{"date":"2022-02-11","close":319.6091},{"date":"2022-02-14","close":311.1257},{"date":"2022-02-15","close":317.2335},{"date":"2022-02-16","close":318.0029},{"date":"2022-02-17","close":310.8084},{"date":"2022-02-18","close":311.2316},{"date":"2022-02-22","close":310.7218},{"date":"2022-02-23","close":306.7205},{"date":"2022-02-24","close":310.3932},{"date":"2022-02-25","close":312.0319},{"date":"2022-02-28","close":310.4221},{"date":"2022-03-01","close":310.7306},{"date":"2022-03-02","close":314.2393},{"date":"2022-03-03","close":313.1887},{"date":"2022-03-04","close":314.0948},{"date":"2022-03-07","close":303.3467},{"date":"2022-03-08","close":302.6815},{"date":"2022-03-09","close":311.6559},{"date":"2022-03-10","close":302.6815},{"date":"2022-03-11","close":293.495},{"date":"2022-03-14","close":290.449},{"date":"2022-03-15","close":295.6543},{"date":"2022-03-16","close":303.5105},{"date":"2022-03-17","close":310.2293},{"date":"2022-03-18","close":319.2905},{"date":"2022-03-21","close":315.0298},{"date":"2022-03-22","close":319.0495},{"date":"2022-03-23","close":314.3647},{"date":"2022-03-24","close":317.6229},{"date":"2022-03-25","close":318.5965},{"date":"2022-03-28","close":323.6572},{"date":"2022-03-29","close":327.3781},{"date":"2022-03-30","close":326.1249},{"date":"2022-03-31","close":325.2477},{"date":"2022-04-01","close":328.0625},{"date":"2022-04-04","close":330.0386},{"date":"2022-04-05","close":330.1157},{"date":"2022-04-06","close":328.8143},{"date":"2022-04-07","close":331.0026},{"date":"2022-04-08","close":330.3374},{"date":"2022-04-11","close":322.3173},{"date":"2022-04-12","close":320.1676},{"date":"2022-04-13","close":321.6329},{"date":"2022-04-14","close":316.5625},{"date":"2022-04-18","close":316.3987},{"date":"2022-04-19","close":321.5173},{"date":"2022-04-20","close":322.9632},{"date":"2022-04-21","close":318.0276},{"date":"2022-04-22","close":310.798},{"date":"2022-04-25","close":313.7766},{"date":"2022-04-26","close":307.5013},{"date":"2022-04-27","close":307.9737},{"date":"2022-04-28","close":314.8274},{"date":"2022-04-29","close":305.0721},{"date":"2022-05-02","close":290.2755},{"date":"2022-05-03","close":298.2667},{"date":"2022-05-04","close":305.9687},{"date":"2022-05-05","close":293.0517},{"date":"2022-05-06","close":289.6104},{"date":"2022-05-09","close":275.3342},{"date":"2022-05-10","close":274.7655},{"date":"2022-05-11","close":272.0085},{"date":"2022-05-12","close":275.2956},{"date":"2022-05-13","close":278.5442},{"date":"2022-05-16","close":277.3874},{"date":"2022-05-17","close":282.3036},{"date":"2022-05-18","close":270.4856},{"date":"2022-05-19","close":273.2493},{"date":"2022-05-20","close":279.5404},{"date":"2022-05-23","close":285.2226},{"date":"2022-05-24","close":283.0289},{"date":"2022-05-25","close":282.1689},{"date":"2022-05-26","close":289.3682},{"date":"2022-05-27","close":297.1475},{"date":"2022-05-31","close":291.4266},{"date":"2022-06-01","close":272.8821},{"date":"2022-06-02","close":283.6957},{"date":"2022-06-03","close":275.6846},{"date":"2022-06-06","close":274.9597},{"date":"2022-06-07","close":279.6563},{"date":"2022-06-08","close":274.3317},{"date":"2022-06-09","close":270.0409},{"date":"2022-06-10","close":264.0399},{"date":"2022-06-13","close":256.4249},{"date":"2022-06-14","close":249.0129},{"date":"2022-06-15","close":253.4775},{"date":"2022-06-16","close":245.1087},{"date":"2022-06-17","close":247.2637},{"date":"2022-06-21","close":251.3127},{"date":"2022-06-22","close":254.3183},{"date":"2022-06-23","close":260.9185},{"date":"2022-06-24","close":268.1662},{"date":"2022-06-27","close":268.4561},{"date":"2022-06-28","close":261.4983},{"date":"2022-06-29","close":262.7932},{"date":"2022-06-30","close":262.8222},{"date":"2022-07-01","close":265.6633},{"date":"2022-07-05","close":270.6304},{"date":"2022-07-06","close":273.4716},{"date":"2022-07-07","close":275.356},{"date":"2022-07-08","close":274.5732},{"date":"2022-07-11","close":274.0997},{"date":"2022-07-12","close":266.1852},{"date":"2022-07-13","close":266.4461},{"date":"2022-07-14","close":265.9436},{"date":"2022-07-15","close":272.1379},{"date":"2022-07-18","close":271.4035},{"date":"2022-07-19","close":279.4148},{"date":"2022-07-20","close":281.2411},{"date":"2022-07-21","close":285.9956},{"date":"2022-07-22","close":285.5221},{"date":"2022-07-25","close":280.8063},{"date":"2022-07-26","close":276.9312},{"date":"2022-07-27","close":283.744},{"date":"2022-07-28","close":295.9781},{"date":"2022-07-29","close":299.8148},{"date":"2022-08-01","close":297.1668},{"date":"2022-08-02","close":297.1668},{"date":"2022-08-03","close":299.4957},{"date":"2022-08-04","close":302.7524},{"date":"2022-08-05","close":300.6071},{"date":"2022-08-08","close":302.3272},{"date":"2022-08-09","close":300.0757},{"date":"2022-08-10","close":311.6913},{"date":"2022-08-11","close":306.9174},{"date":"2022-08-12","close":312.1068},{"date":"2022-08-15","close":311.4594},{"date":"2022-08-16","close":311.3531},{"date":"2022-08-17","close":310.7443},{"date":"2022-08-18","close":309.7758},{"date":"2022-08-19","close":301.0886},{"date":"2022-08-22","close":294.8322},{"date":"2022-08-23","close":289.186},{"date":"2022-08-24","close":289.4281},{"date":"2022-08-25","close":296.4012},{"date":"2022-08-26","close":283.6754},{"date":"2022-08-29","close":280.954},{"date":"2022-08-30","close":277.7581},{"date":"2022-08-31","close":275.5499},{"date":"2022-09-01","close":277.7387},{"date":"2022-09-02","close":275.4337},{"date":"2022-09-06","close":278.8234},{"date":"2022-09-07","close":285.1475},{"date":"2022-09-08","close":286.7745},{"date":"2022-09-09","close":290.0963},{"date":"2022-09-12","close":293.7669},{"date":"2022-09-13","close":281.5447},{"date":"2022-09-14","close":277.1866},{"date":"2022-09-15","close":273.4096},{"date":"2022-09-16","close":271.4533},{"date":"2022-09-19","close":269.7294},{"date":"2022-09-20","close":262.2722},{"date":"2022-09-21","close":258.2918},{"date":"2022-09-22","close":247.2512},{"date":"2022-09-23","close":246.6604},{"date":"2022-09-26","close":242.4281},{"date":"2022-09-27","close":241.8665},{"date":"2022-09-28","close":244.0358},{"date":"2022-09-29","close":238.7867},{"date":"2022-09-30","close":235.4455},{"date":"2022-10-03","close":242.9608},{"date":"2022-10-04","close":253.7206},{"date":"2022-10-05","close":253.6043},{"date":"2022-10-06","close":246.0599},{"date":"2022-10-07","close":237.7214},{"date":"2022-10-10","close":235.4067},{"date":"2022-10-11","close":233.2858},{"date":"2022-10-12","close":231.9977},{"date":"2022-10-13","close":234.2058},{"date":"2022-10-14","close":227.8333},{"date":"2022-10-17","close":235.397},{"date":"2022-10-18","close":238.1766},{"date":"2022-10-19","close":234.2542},{"date":"2022-10-20","close":229.9252},{"date":"2022-10-21","close":234.3995},{"date":"2022-10-24","close":237.2565},{"date":"2022-10-25","close":249.498},{"date":"2022-10-26","close":248.8685},{"date":"2022-10-27","close":252.7715},{"date":"2022-10-28","close":260.6064},{"date":"2022-10-31","close":256.5195},{"date":"2022-11-01","close":256.0159},{"date":"2022-11-02","close":248.0356},{"date":"2022-11-03","close":246.5926},{"date":"2022-11-04","close":250.7958},{"date":"2022-11-07","close":256.0546},{"date":"2022-11-08","close":258.7179},{"date":"2022-11-09","close":254.2048},{"date":"2022-11-10","close":284.9829},{"date":"2022-11-11","close":300.5849},{"date":"2022-11-14","close":284.3437},{"date":"2022-11-15","close":289.3216},{"date":"2022-11-16","close":287.3847},{"date":"2022-11-17","close":280.6635},{"date":"2022-11-18","close":283.1136},{"date":"2022-11-21","close":282.736},{"date":"2022-11-22","close":285.7648},{"date":"2022-11-23","close":289.2598},{"date":"2022-11-25","close":292.211},{"date":"2022-11-28","close":283.367},{"date":"2022-11-29","close":281.0759},{"date":"2022-11-30","close":289.5608},{"date":"2022-12-01","close":297.1426},{"date":"2022-12-02","close":292.9198},{"date":"2022-12-05","close":282.7942},{"date":"2022-12-06","close":284.0563},{"date":"2022-12-07","close":282.1923},{"date":"2022-12-08","close":281.3963},{"date":"2022-12-09","close":279.5614},{"date":"2022-12-12","close":282.5419},{"date":"2022-12-13","close":292.8227},{"date":"2022-12-14","close":288.9297},{"date":"2022-12-15","close":278.4839},{"date":"2022-12-16","close":273.5329},{"date":"2022-12-19","close":270.1933},{"date":"2022-12-20","close":266.8537},{"date":"2022-12-21","close":274.1736},{"date":"2022-12-22","close":271.0378},{"date":"2022-12-23","close":270.6787},{"date":"2022-12-27","close":268.2904},{"date":"2022-12-28","close":265.048},{"date":"2022-12-29","close":274.6687},{"date":"2022-12-30","close":270.4845},{"date":"2023-01-03","close":268.3973},{"date":"2023-01-04","close":275.8142},{"date":"2023-01-05","close":268.6109},{"date":"2023-01-06","close":281.241},{"date":"2023-01-09","close":282.2992},{"date":"2023-01-10","close":288.5705},{"date":"2023-01-11","close":298.4533},{"date":"2023-01-12","close":303.2781},{"date":"2023-01-13","close":305.346},{"date":"2023-01-17","close":304.4237},{"date":"2023-01-18","close":307.239},{"date":"2023-01-19","close":303.8218},{"date":"2023-01-20","close":311.1125},{"date":"2023-01-23","close":310.8407},{"date":"2023-01-24","close":306.1517},{"date":"2023-01-25","close":306.5109},{"date":"2023-01-26","close":308.9185},{"date":"2023-01-27","close":310.2484},{"date":"2023-01-30","close":305.0256},{"date":"2023-01-31","close":313.326},{"date":"2023-02-01","close":313.8307},{"date":"2023-02-02","close":319.8691},{"date":"2023-02-03","close":314.8889},{"date":"2023-02-06","close":305.3363},{"date":"2023-02-07","close":308.6079},{"date":"2023-02-08","close":302.8801},{"date":"2023-02-09","close":298.0456},{"date":"2023-02-10","close":297.8125},{"date":"2023-02-13","close":304.3945},{"date":"2023-02-14","close":300.0454},{"date":"2023-02-15","close":301.3948},{"date":"2023-02-16","close":293.6672},{"date":"2023-02-17","close":292.6479},{"date":"2023-02-21","close":286.2309},{"date":"2023-02-22","close":285.8134},{"date":"2023-02-23","close":286.5921},{"date":"2023-02-24","close":281.5307},{"date":"2023-02-27","close":281.9881},{"date":"2023-02-28","close":282.4164},{"date":"2023-03-01","close":281.5696},{"date":"2023-03-02","close":282.6014},{"date":"2023-03-03","close":290.6607},{"date":"2023-03-06","close":295.3911},{"date":"2023-03-07","close":285.6674},{"date":"2023-03-08","close":286.2806},{"date":"2023-03-09","close":287.1858},{"date":"2023-03-10","close":277.4913},{"date":"2023-03-13","close":277.7055},{"date":"2023-03-14","close":285.21},{"date":"2023-03-15","close":284.9861},{"date":"2023-03-16","close":290.0086},{"date":"2023-03-17","close":286.4072},{"date":"2023-03-20","close":283.6721},{"date":"2023-03-21","close":289.1714},{"date":"2023-03-22","close":283.0783},{"date":"2023-03-23","close":282.6306},{"date":"2023-03-24","close":284.9277},{"date":"2023-03-27","close":285.3657},{"date":"2023-03-28","close":286.1541},{"date":"2023-03-29","close":291.5659},{"date":"2023-03-30","close":292.9189},{"date":"2023-03-31","close":297.8635},{"date":"2023-04-03","close":296.1893},{"date":"2023-04-04","close":295.8389},{"date":"2023-04-05","close":294.778},{"date":"2023-04-06","close":290.6607},{"date":"2023-04-10","close":287.7796},{"date":"2023-04-11","close":291.342},{"date":"2023-04-12","close":290.2324},{"date":"2023-04-13","close":295.8},{"date":"2023-04-14","close":294.2621},{"date":"2023-04-17","close":295.2744},{"date":"2023-04-18","close":297.1919},{"date":"2023-04-19","close":295.0602},{"date":"2023-04-20","close":294.6611},{"date":"2023-04-21","close":295.4983},{"date":"2023-04-24","close":294.5833},{"date":"2023-04-25","close":298.282},{"date":"2023-04-26","close":296.7928},{"date":"2023-04-27","close":303.1},{"date":"2023-04-28","close":304.7742},{"date":"2023-05-01","close":304.93},{"date":"2023-05-02","close":297.6201},{"date":"2023-05-03","close":292.2278},{"date":"2023-05-04","close":291.6632},{"date":"2023-05-05","close":296.5202},{"date":"2023-05-08","close":297.7856},{"date":"2023-05-09","close":297.7759},{"date":"2023-05-10","close":302.3019},{"date":"2023-05-11","close":300.7154},{"date":"2023-05-12","close":301.4551},{"date":"2023-05-15","close":302.7886},{"date":"2023-05-16","close":299.2358},{"date":"2023-05-17","close":301.2313},{"date":"2023-05-18","close":306.5395},{"date":"2023-05-19","close":307.3981},{"date":"2023-05-22","close":313.5943},{"date":"2023-05-23","close":305.2124},{"date":"2023-05-24","close":301.5435},{"date":"2023-05-25","close":302.168},{"date":"2023-05-26","close":305.4174},{"date":"2023-05-30","close":305.9442},{"date":"2023-05-31","close":309.2032},{"date":"2023-06-01","close":315.8289},{"date":"2023-06-02","close":319.0684},{"date":"2023-06-05","close":320.8346},{"date":"2023-06-06","close":322.6788},{"date":"2023-06-07","close":319.5465},{"date":"2023-06-08","close":325.167},{"date":"2023-06-09","close":327.3528},{"date":"2023-06-12","close":327.46},{"date":"2023-06-13","close":330.5922},{"date":"2023-06-14","close":332.456},{"date":"2023-06-15","close":339.8719},{"date":"2023-06-16","close":333.5684},{"date":"2023-06-20","close":331.9486},{"date":"2023-06-21","close":330.3386},{"date":"2023-06-22","close":327.704},{"date":"2023-06-23","close":329.1091},{"date":"2023-06-26","close":326.6502},{"date":"2023-06-27","close":330.6215},{"date":"2023-06-28","close":333.3147},{"date":"2023-06-29","close":336.1054},{"date":"2023-06-30","close":339.2962},{"date":"2023-07-03","close":337.9984},{"date":"2023-07-05","close":338.5546},{"date":"2023-07-06","close":333.9294},{"date":"2023-07-07","close":331.3437},{"date":"2023-07-10","close":333.8123},{"date":"2023-07-11","close":331.0412},{"date":"2023-07-12","close":338.7985},{"date":"2023-07-13","close":342.0186},{"date":"2023-07-14","close":344.5946},{"date":"2023-07-17","close":347.7757},{"date":"2023-07-18","close":350.7323},{"date":"2023-07-19","close":350.8299},{"date":"2023-07-20","close":350.1566},{"date":"2023-07-21","close":349.1125},{"date":"2023-07-24","close":348.2343},{"date":"2023-07-25","close":352.9375},{"date":"2023-07-26","close":350.5468},{"date":"2023-07-27","close":342.8773},{"date":"2023-07-28","close":344.8971},{"date":"2023-07-31","close":344.2043},{"date":"2023-08-01","close":343.8238},{"date":"2023-08-02","close":335.3444},{"date":"2023-08-03","close":329.8605},{"date":"2023-08-04","close":331.812},{"date":"2023-08-07","close":334.1148},{"date":"2023-08-08","close":329.636},{"date":"2023-08-09","close":329.597},{"date":"2023-08-10","close":331.0704},{"date":"2023-08-11","close":328.5432},{"date":"2023-08-14","close":330.5728},{"date":"2023-08-15","close":324.6791},{"date":"2023-08-16","close":323.5277},{"date":"2023-08-17","close":321.288},{"date":"2023-08-18","close":319.8405},{"date":"2023-08-21","close":317.6496},{"date":"2023-08-22","close":319.8307},{"date":"2023-08-23","close":327.3225},{"date":"2023-08-24","close":323.7722},{"date":"2023-08-25","close":327.0878},{"date":"2023-08-28","close":327.3812},{"date":"2023-08-29","close":330.3741},{"date":"2023-08-30","close":331.3911},{"date":"2023-08-31","close":329.4058},{"date":"2023-09-01","close":331.8704},{"date":"2023-09-05","close":330.8728},{"date":"2023-09-06","close":333.2006},{"date":"2023-09-07","close":334.6089},{"date":"2023-09-08","close":332.3105},{"date":"2023-09-11","close":332.3008},{"date":"2023-09-12","close":331.7628},{"date":"2023-09-13","close":335.6653},{"date":"2023-09-14","close":341.201},{"date":"2023-09-15","close":333.6993},{"date":"2023-09-18","close":335.8608},{"date":"2023-09-19","close":333.2104},{"date":"2023-09-20","close":328.4766},{"date":"2023-09-21","close":317.1508},{"date":"2023-09-22","close":317.1019},{"date":"2023-09-25","close":315.7229},{"date":"2023-09-26","close":308.5049},{"date":"2023-09-27","close":307.6051},{"date":"2023-09-28","close":311.4684},{"date":"2023-09-29","close":309.2287},{"date":"2023-10-02","close":309.2775},{"date":"2023-10-03","close":301.0424},{"date":"2023-10-04","close":307.5855},{"date":"2023-10-05","close":307.0966},{"date":"2023-10-06","close":310.1481},{"date":"2023-10-09","close":311.3803},{"date":"2023-10-10","close":314.8035},{"date":"2023-10-11","close":318.3734},{"date":"2023-10-12","close":312.9061},{"date":"2023-10-13","close":310.4316},{"date":"2023-10-16","close":314.3634},{"date":"2023-10-17","close":314.3438},{"date":"2023-10-18","close":307.1259},{"date":"2023-10-19","close":304.7394},{"date":"2023-10-20","close":302.8029},{"date":"2023-10-23","close":302.265},{"date":"2023-10-24","close":298.9005},{"date":"2023-10-25","close":307.3607},{"date":"2023-10-26","close":303.2822},{"date":"2023-10-27","close":295.3404},{"date":"2023-10-30","close":299.5949},{"date":"2023-10-31","close":301.238},{"date":"2023-11-01","close":306.0109},{"date":"2023-11-02","close":319.6546},{"date":"2023-11-03","close":324.1439},{"date":"2023-11-06","close":326.1195},{"date":"2023-11-07","close":328.4961},{"date":"2023-11-08","close":331.2934},{"date":"2023-11-09","close":332.4182},{"date":"2023-11-10","close":337.0052},{"date":"2023-11-13","close":335.9685},{"date":"2023-11-14","close":343.4602},{"date":"2023-11-15","close":343.0006},{"date":"2023-11-16","close":345.8076},{"date":"2023-11-17","close":348.8395},{"date":"2023-11-20","close":353.182},{"date":"2023-11-21","close":355.813},{"date":"2023-11-22","close":357.3027},{"date":"2023-11-24","close":355.1759},{"date":"2023-11-27","close":354.1174},{"date":"2023-11-28","close":353.9998},{"date":"2023-11-29","close":354.6956},{"date":"2023-11-30","close":357.7046},{"date":"2023-12-01","close":363.6736},{"date":"2023-12-04","close":366.5061},{"date":"2023-12-05","close":368.1919},{"date":"2023-12-06","close":366.0062},{"date":"2023-12-07","close":365.2221},{"date":"2023-12-08","close":367.1627},{"date":"2023-12-11","close":370.0835},{"date":"2023-12-12","close":373.0043},{"date":"2023-12-13","close":383.0505},{"date":"2023-12-14","close":383.8346},{"date":"2023-12-15","close":381.3256},{"date":"2023-12-18","close":383.2171},{"date":"2023-12-19","close":382.7663},{"date":"2023-12-20","close":374.8469},{"date":"2023-12-21","close":378.4538},{"date":"2023-12-22","close":379.8749},{"date":"2023-12-26","close":380.6002},{"date":"2023-12-27","close":382.4526},{"date":"2023-12-28","close":382.8643},{"date":"2023-12-29","close":382.7957},{"date":"2024-01-02","close":374.2197},{"date":"2024-01-03","close":367.7705},{"date":"2024-01-04","close":367.0451},{"date":"2024-01-05","close":364.3008},{"date":"2024-01-08","close":368.2311},{"date":"2024-01-09","close":365.6534},{"date":"2024-01-10","close":369.1034},{"date":"2024-01-11","close":369.3093},{"date":"2024-01-12","close":372.2398},{"date":"2024-01-16","close":374.1412},{"date":"2024-01-17","close":373.7001},{"date":"2024-01-18","close":375.582},{"date":"2024-01-19","close":379.1497},{"date":"2024-01-22","close":381.0609},{"date":"2024-01-23","close":382.0704},{"date":"2024-01-24","close":382.188},{"date":"2024-01-25","close":384.7951},{"date":"2024-01-26","close":381.551},{"date":"2024-01-29","close":383.4916},{"date":"2024-01-30","close":388.6274},{"date":"2024-01-31","close":384.2463},{"date":"2024-02-01","close":394.5376},{"date":"2024-02-02","close":391.6559},{"date":"2024-02-05","close":389.0979},{"date":"2024-02-06","close":390.1367},{"date":"2024-02-07","close":396.8015},{"date":"2024-02-08","close":390.0878},{"date":"2024-02-09","close":397.1153},{"date":"2024-02-12","close":393.1163},{"date":"2024-02-13","close":361.8897},{"date":"2024-02-14","close":359.1944},{"date":"2024-02-15","close":365.82},{"date":"2024-02-16","close":363.3893},{"date":"2024-02-20","close":367.8587},{"date":"2024-02-21","close":368.3879},{"date":"2024-02-22","close":375.1562},{"date":"2024-02-23","close":378.7025},{"date":"2024-02-26","close":373.4077},{"date":"2024-02-27","close":371.0009},{"date":"2024-02-28","close":373.1522},{"date":"2024-02-29","close":372.72},{"date":"2024-03-01","close":375.2938},{"date":"2024-03-04","close":375.7456},{"date":"2024-03-05","close":375.7456},{"date":"2024-03-06","close":382.1603},{"date":"2024-03-07","close":384.6653},{"date":"2024-03-08","close":380.1761},{"date":"2024-03-11","close":378.0541},{"date":"2024-03-12","close":382.0621},{"date":"2024-03-13","close":382.1505},{"date":"2024-03-14","close":376.6396},{"date":"2024-03-15","close":377.3764},{"date":"2024-03-18","close":377.2977},{"date":"2024-03-19","close":380.3626},{"date":"2024-03-20","close":383.3195},{"date":"2024-03-21","close":388.6339},{"date":"2024-03-22","close":380.7949},{"date":"2024-03-25","close":379.7438},{"date":"2024-03-26","close":384.017},{"date":"2024-03-27","close":383.349},{"date":"2024-03-28","close":386.0897},{"date":"2024-04-01","close":386.9345},{"date":"2024-04-02","close":384.292},{"date":"2024-04-03","close":385.5102},{"date":"2024-04-04","close":384.6555},{"date":"2024-04-05","close":385.5396},{"date":"2024-04-08","close":389.076},{"date":"2024-04-09","close":390.8639},{"date":"2024-04-10","close":377.6711},{"date":"2024-04-11","close":376.7771},{"date":"2024-04-12","close":370.4999},{"date":"2024-04-15","close":366.9439},{"date":"2024-04-16","close":364.1835},{"date":"2024-04-17","close":368.7808},{"date":"2024-04-18","close":367.9851},{"date":"2024-04-19","close":368.0539},{"date":"2024-04-22","close":372.5629},{"date":"2024-04-23","close":375.4214},{"date":"2024-04-24","close":374.4784},{"date":"2024-04-25","close":368.5549},{"date":"2024-04-26","close":369.4881},{"date":"2024-04-29","close":368.0048},{"date":"2024-04-30","close":363.7905},{"date":"2024-05-01","close":366.3054},{"date":"2024-05-02","close":369.7533},{"date":"2024-05-03","close":373.8399},{"date":"2024-05-06","close":380.8539},{"date":"2024-05-07","close":387.0131},{"date":"2024-05-08","close":388.9483},{"date":"2024-05-09","close":394.4396},{"date":"2024-05-10","close":393.2805},{"date":"2024-05-13","close":390.4611},{"date":"2024-05-14","close":394.9995},{"date":"2024-05-15","close":402.6618},{"date":"2024-05-16","close":405.5854},{"date":"2024-05-17","close":407.4558},{"date":"2024-05-20","close":406.1269},{"date":"2024-05-21","close":406.5009},{"date":"2024-05-22","close":408.6075},{"date":"2024-05-23","close":400.6635},{"date":"2024-05-24","close":404.1876},{"date":"2024-05-28","close":399.4626},{"date":"2024-05-29","close":393.635},{"date":"2024-05-30","close":389.3235},{"date":"2024-05-31","close":390.7902},{"date":"2024-06-03","close":395.3774},{"date":"2024-06-04","close":400.1516},{"date":"2024-06-05","close":403.7052},{"date":"2024-06-06","close":400.4666},{"date":"2024-06-07","close":397.3954},{"date":"2024-06-10","close":395.584},{"date":"2024-06-11","close":397.0213},{"date":"2024-06-12","close":405.6248},{"date":"2024-06-13","close":404.2073},{"date":"2024-06-14","close":401.7464},{"date":"2024-06-17","close":405.8709},{"date":"2024-06-18","close":413.5195},{"date":"2024-06-20","close":416.1085},{"date":"2024-06-21","close":415.3013},{"date":"2024-06-24","close":418.9927},{"date":"2024-06-25","close":420.8532},{"date":"2024-06-26","close":413.1062},{"date":"2024-06-27","close":412.8502},{"date":"2024-06-28","close":414.3563},{"date":"2024-07-01","close":414.9076},{"date":"2024-07-02","close":419.357},{"date":"2024-07-03","close":419.3373},{"date":"2024-07-05","close":425.5094},{"date":"2024-07-08","close":425.7455},{"date":"2024-07-09","close":429.1418},{"date":"2024-07-10","close":430.4608},{"date":"2024-07-11","close":436.3277},{"date":"2024-07-12","close":439.0151},{"date":"2024-07-15","close":439.7238},{"date":"2024-07-16","close":445.2954},{"date":"2024-07-17","close":448.9278},{"date":"2024-07-18","close":441.8206},{"date":"2024-07-19","close":435.2351},{"date":"2024-07-22","close":443.3266},{"date":"2024-07-23","close":444.8328},{"date":"2024-07-24","close":427.0352},{"date":"2024-07-25","close":430.3821},{"date":"2024-07-26","close":441.7418},{"date":"2024-07-29","close":443.1298},{"date":"2024-07-30","close":450.9064},{"date":"2024-07-31","close":449.3511},{"date":"2024-08-01","close":453.6824},{"date":"2024-08-02","close":453.3969},{"date":"2024-08-05","close":433.2958},{"date":"2024-08-06","close":442.0076},{"date":"2024-08-07","close":444.0059},{"date":"2024-08-08","close":452.5996},{"date":"2024-08-09","close":457.6691},{"date":"2024-08-12","close":453.3871},{"date":"2024-08-13","close":457.2163},{"date":"2024-08-14","close":458.8701},{"date":"2024-08-15","close":459.8249},{"date":"2024-08-16","close":460.2687},{"date":"2024-08-19","close":463.5822},{"date":"2024-08-20","close":466.9944},{"date":"2024-08-21","close":468.8978},{"date":"2024-08-22","close":473.3651},{"date":"2024-08-23","close":472.7537},{"date":"2024-08-26","close":473.1778},{"date":"2024-08-27","close":477.4873},{"date":"2024-08-28","close":475.8602},{"date":"2024-08-29","close":476.3828},{"date":"2024-08-30","close":480.9982},{"date":"2024-09-03","close":475.3079},{"date":"2024-09-04","close":477.7931},{"date":"2024-09-05","close":477.162},{"date":"2024-09-06","close":468.8682},{"date":"2024-09-09","close":475.584},{"date":"2024-09-10","close":477.4479},{"date":"2024-09-11","close":471.9746},{"date":"2024-09-12","close":472.1324},{"date":"2024-09-13","close":470.3671},{"date":"2024-09-16","close":478.1382},{"date":"2024-09-17","close":476.0575},{"date":"2024-09-18","close":477.9706},{"date":"2024-09-19","close":483.3354},{"date":"2024-09-20","close":487.8225},{"date":"2024-09-23","close":472.379},{"date":"2024-09-24","close":472.7537},{"date":"2024-09-25","close":469.5684},{"date":"2024-09-26","close":467.4777},{"date":"2024-09-27","close":466.9451},{"date":"2024-09-30","close":468.0299},{"date":"2024-10-01","close":464.884},{"date":"2024-10-02","close":463.6908},{"date":"2024-10-03","close":461.1662},{"date":"2024-10-04","close":454.1643},{"date":"2024-10-07","close":451.1959},{"date":"2024-10-08","close":464.4896},{"date":"2024-10-09","close":466.5014},{"date":"2024-10-10","close":462.9117},{"date":"2024-10-11","close":468.5427},{"date":"2024-10-14","close":472.8129},{"date":"2024-10-15","close":480.4459},{"date":"2024-10-16","close":483.2664},{"date":"2024-10-17","close":479.3907},{"date":"2024-10-18","close":481.7082},{"date":"2024-10-21","close":480.2289},{"date":"2024-10-22","close":461.2648},{"date":"2024-10-23","close":462.3792},{"date":"2024-10-24","close":460.4857},{"date":"2024-10-25","close":456.4029},{"date":"2024-10-28","close":455.752},{"date":"2024-10-29","close":454.1347},{"date":"2024-10-30","close":452.616},{"date":"2024-10-31","close":447.764},{"date":"2024-11-01","close":450.0519},{"date":"2024-11-04","close":452.0736},{"date":"2024-11-05","close":455.8112},{"date":"2024-11-06","close":454.7658},{"date":"2024-11-07","close":459.1346},{"date":"2024-11-08","close":470.5841},{"date":"2024-11-11","close":471.8366},{"date":"2024-11-12","close":468.9076},{"date":"2024-11-13","close":472.7932},{"date":"2024-11-14","close":475.4263},{"date":"2024-11-15","close":466.7676},{"date":"2024-11-18","close":465.4165},{"date":"2024-11-19","close":462.3002},{"date":"2024-11-20","close":468.0299},{"date":"2024-11-21","close":471.3139},{"date":"2024-11-22","close":474.8606},{"date":"2024-11-25","close":488.0693},{"date":"2024-11-26","close":493.6313},{"date":"2024-11-27","close":494.8366},{"date":"2024-11-29","close":493.9475},{"date":"2024-12-02","close":491.4085},{"date":"2024-12-03","close":487.7334},{"date":"2024-12-04","close":492.1889},{"date":"2024-12-05","close":485.2339},{"date":"2024-12-06","close":488.7905},{"date":"2024-12-09","close":484.6017},{"date":"2024-12-10","close":485.5303},{"date":"2024-12-11","close":491.5271},{"date":"2024-12-12","close":488.7707},{"date":"2024-12-13","close":483.1197},{"date":"2024-12-16","close":483.2976},{"date":"2024-12-17","close":479.7707},{"date":"2024-12-18","close":464.4181},{"date":"2024-12-19","close":456.5146},{"date":"2024-12-20","close":460.7233},{"date":"2024-12-23","close":468.0439},{"date":"2024-12-24","close":474.584},{"date":"2024-12-26","close":475.3842},{"date":"2024-12-27","close":471.0077},{"date":"2024-12-30","close":467.8167},{"date":"2024-12-31","close":467.6585},{"date":"2025-01-02","close":467.1349},{"date":"2025-01-03","close":473.3689},{"date":"2025-01-06","close":467.4313},{"date":"2025-01-07","close":458.4016},{"date":"2025-01-08","close":466.4039},{"date":"2025-01-10","close":447.3466},{"date":"2025-01-13","close":452.3554},{"date":"2025-01-14","close":456.9987},{"date":"2025-01-15","close":465.6629},{"date":"2025-01-16","close":473.2206},{"date":"2025-01-17","close":470.1086},{"date":"2025-01-21","close":478.9012},{"date":"2025-01-22","close":478.7827},{"date":"2025-01-23","close":480.2547},{"date":"2025-01-24","close":483.7421},{"date":"2025-01-27","close":490.1044},{"date":"2025-01-28","close":487.0517},{"date":"2025-01-29","close":484.4041},{"date":"2025-01-30","close":493.1769},{"date":"2025-01-31","close":493.414},{"date":"2025-02-03","close":490.4799},{"date":"2025-02-04","close":487.1802},{"date":"2025-02-05","close":489.8574},{"date":"2025-02-06","close":496.773},{"date":"2025-02-07","close":497.2274},{"date":"2025-02-10","close":498.1462},{"date":"2025-02-11","close":506.4054},{"date":"2025-02-12","close":499.3416},{"date":"2025-02-13","close":521.1157},{"date":"2025-02-14","close":516.5317},{"date":"2025-02-18","close":513.311},{"date":"2025-02-19","close":513.0048},{"date":"2025-02-20","close":505.447},{"date":"2025-02-21","close":494.2438},{"date":"2025-02-24","close":494.9058},{"date":"2025-02-25","close":496.7765},{"date":"2025-02-26","close":493.2528},{"date":"2025-02-27","close":487.8189},{"date":"2025-02-28","close":498.7957},{"date":"2025-03-03","close":496.8755},{"date":"2025-03-04","close":476.3867},{"date":"2025-03-05","close":477.2578},{"date":"2025-03-06","close":465.4298},{"date":"2025-03-07","close":456.7988},{"date":"2025-03-10","close":445.6934},{"date":"2025-03-11","close":439.3191},{"date":"2025-03-12","close":437.6067},{"date":"2025-03-13","close":433.3308},{"date":"2025-03-14","close":442.2785},{"date":"2025-03-17","close":448.9597},{"date":"2025-03-18","close":445.5053},{"date":"2025-03-19","close":455.6111},{"date":"2025-03-20","close":455.0964},{"date":"2025-03-21","close":454.7994},{"date":"2025-03-24","close":464.3608},{"date":"2025-03-25","close":472.3682},{"date":"2025-03-26","close":465.3011},{"date":"2025-03-27","close":464.1925},{"date":"2025-03-28","close":456.6701},{"date":"2025-03-31","close":460.9362},{"date":"2025-04-01","close":463.9946},{"date":"2025-04-02","close":466.0831},{"date":"2025-04-03","close":437.874},{"date":"2025-04-04","close":398.3219},{"date":"2025-04-07","close":393.9371},{"date":"2025-04-08","close":392.6504},{"date":"2025-04-09","close":434.1128},{"date":"2025-04-10","close":418.7116},{"date":"2025-04-11","close":424.0565},{"date":"2025-04-14","close":433.2022},{"date":"2025-04-15","close":430.6089},{"date":"2025-04-16","close":421.3445},{"date":"2025-04-17","close":420.5229},{"date":"2025-04-21","close":409.0809},{"date":"2025-04-22","close":425.4818},{"date":"2025-04-23","close":426.3726},{"date":"2025-04-24","close":435.0926},{"date":"2025-04-25","close":434.1425},{"date":"2025-04-28","close":435.2906},{"date":"2025-04-29","close":442.4369},{"date":"2025-04-30","close":448.4944},{"date":"2025-05-01","close":447.2473},{"date":"2025-05-02","close":460.0057},{"date":"2025-05-05","close":459.9364},{"date":"2025-05-06","close":458.1944},{"date":"2025-05-07","close":463.0939},{"date":"2025-05-08","close":466.8551},{"date":"2025-05-09","close":465.8653},{"date":"2025-05-12","close":482.088},{"date":"2025-05-13","close":479.7521},{"date":"2025-05-14","close":474.1597},{"date":"2025-05-15","close":482.3552},{"date":"2025-05-16","close":484.8444},{"date":"2025-05-19","close":488.0179},{"date":"2025-05-20","close":482.9502},{"date":"2025-05-21","close":468.8581},{"date":"2025-05-22","close":467.8466},{"date":"2025-05-23","close":465.7541},{"date":"2025-05-27","close":477.2479},{"date":"2025-05-28","close":474.5406},{"date":"2025-05-29","close":477.6447},{"date":"2025-05-30","close":475.3438},{"date":"2025-06-02","close":475.9488},{"date":"2025-06-03","close":478.071},{"date":"2025-06-04","close":481.4924},{"date":"2025-06-05","close":483.4957},{"date":"2025-06-06","close":484.894},{"date":"2025-06-09","close":481.5222},{"date":"2025-06-10","close":480.9966},{"date":"2025-06-11","close":479.5288},{"date":"2025-06-12","close":477.0198},{"date":"2025-06-13","close":467.9656},{"date":"2025-06-16","close":472.9638},{"date":"2025-06-17","close":467.321},{"date":"2025-06-18","close":466.6069},{"date":"2025-06-20","close":466.1011},{"date":"2025-06-23","close":472.3192},{"date":"2025-06-24","close":484.9435},{"date":"2025-06-25","close":477.6545},{"date":"2025-06-26","close":477.5455},{"date":"2025-06-27","close":483.9816},{"date":"2025-06-30","close":497.4291},{"date":"2025-07-01","close":498.3117},{"date":"2025-07-02","close":492.9962},{"date":"2025-07-03","close":500.8703},{"date":"2025-07-07","close":498.2026},{"date":"2025-07-08","close":494.8804},{"date":"2025-07-09","close":498.0539},{"date":"2025-07-10","close":501.5248},{"date":"2025-07-11","close":495.3862},{"date":"2025-07-14","close":499.244},{"date":"2025-07-15","close":491.1715},{"date":"2025-07-16","close":496.0804},{"date":"2025-07-17","close":498.2621},{"date":"2025-07-18","close":495.7531},{"date":"2025-07-21","close":496.011},{"date":"2025-07-22","close":494.9796},{"date":"2025-07-23","close":503.6669},{"date":"2025-07-24","close":508.8337},{"date":"2025-07-25","close":508.6949},{"date":"2025-07-28","close":503.2901},{"date":"2025-07-29","close":505.1658},{"date":"2025-07-30","close":507.2637},{"date":"2025-07-31","close":510.3412},{"date":"2025-08-01","close":496.0422},{"date":"2025-08-04","close":514.4181},{"date":"2025-08-05","close":510.4599},{"date":"2025-08-06","close":512.0729},{"date":"2025-08-07","close":508.6886},{"date":"2025-08-08","close":509.9058},{"date":"2025-08-11","close":506.3137},{"date":"2025-08-12","close":510.6578},{"date":"2025-08-13","close":515.6847},{"date":"2025-08-14","close":515.8728},{"date":"2025-08-15","close":511.9937},{"date":"2025-08-18","close":504.8163},{"date":"2025-08-19","close":507.5723},{"date":"2025-08-20","close":510.4968},{"date":"2025-08-21","close":505.0642},{"date":"2025-08-22","close":511.5476},{"date":"2025-08-25","close":505.5896},{"date":"2025-08-26","close":506.9676},{"date":"2025-08-27","close":505.659},{"date":"2025-08-28","close":505.0245},{"date":"2025-08-29","close":505.3517},{"date":"2025-09-02","close":494.189},{"date":"2025-09-03","close":492.1469},{"date":"2025-09-04","close":495.4381},{"date":"2025-09-05","close":494.7145},{"date":"2025-09-08","close":503.2401},{"date":"2025-09-09","close":503.5672},{"date":"2025-09-10","close":501.7035},{"date":"2025-09-11","close":514.2143},{"date":"2025-09-12","close":507.8796},{"date":"2025-09-15","close":504.3603},{"date":"2025-09-16","close":503.6069},{"date":"2025-09-17","close":507.3443},{"date":"2025-09-18","close":478.149},{"date":"2025-09-19","close":476.5826},{"date":"2025-09-22","close":484.0673},{"date":"2025-09-23","close":472.6569},{"date":"2025-09-24","close":470.694},{"date":"2025-09-25","close":468.6022},{"date":"2025-09-26","close":472.6172},{"date":"2025-09-29","close":476.6619},{"date":"2025-09-30","close":472.3595},{"date":"2025-10-01","close":475.6706},{"date":"2025-10-02","close":478.0003},{"date":"2025-10-03","close":480.8454},{"date":"2025-10-06","close":479.2692},{"date":"2025-10-07","close":484.2061},{"date":"2025-10-08","close":485.8518},{"date":"2025-10-09","close":488.2013},{"date":"2025-10-10","close":479.9136},{"date":"2025-10-13","close":469.6233},{"date":"2025-10-14","close":477.0882},{"date":"2025-10-15","close":474.3719},{"date":"2025-10-16","close":464.508},{"date":"2025-10-17","close":466.9665},{"date":"2025-10-20","close":470.3569},{"date":"2025-10-21","close":480.7265},{"date":"2025-10-22","close":468.7014},{"date":"2025-10-23","close":475.1551},{"date":"2025-10-24","close":486.5755},{"date":"2025-10-27","close":490.7986},{"date":"2025-10-28","close":486.516},{"date":"2025-10-29","close":467.6208},{"date":"2025-10-30","close":474.8279},{"date":"2025-10-31","close":476.1464},{"date":"2025-11-03","close":481.7476},{"date":"2025-11-04","close":483.2445},{"date":"2025-11-05","close":482.2532},{"date":"2025-11-06","close":478.0399},{"date":"2025-11-07","close":483.76},{"date":"2025-11-10","close":480.7364},{"date":"2025-11-11","close":488.7366},{"date":"2025-11-12","close":486.5953},{"date":"2025-11-13","close":486.5259},{"date":"2025-11-14","close":475.3335},{"date":"2025-11-17","close":468.0372},{"date":"2025-11-18","close":466.0941},{"date":"2025-11-19","close":468.7708},{"date":"2025-11-20","close":470.4164},{"date":"2025-11-21","close":476.4339},{"date":"2025-11-24","close":475.54},{"date":"2025-11-25","close":482.4136},{"date":"2025-11-26","close":483.8638},{"date":"2025-11-28","close":487.4893},{"date":"2025-12-01","close":483.973},{"date":"2025-12-02","close":484.569},{"date":"2025-12-03","close":488.711},{"date":"2025-12-04","close":486.198},{"date":"2025-12-05","close":493.1709},{"date":"2025-12-08","close":483.8638},{"date":"2025-12-09","close":483.1089},{"date":"2025-12-10","close":476.7716},{"date":"2025-12-11","close":482.2546},{"date":"2025-12-12","close":483.3373},{"date":"2025-12-15","close":484.2313},{"date":"2025-12-16","close":489.6944},{"date":"2025-12-17","close":495.674},{"date":"2025-12-18","close":494.353},{"date":"2025-12-19","close":499.7068},{"date":"2025-12-22","close":506.2328},{"date":"2025-12-23","close":511.9343},{"date":"2025-12-24","close":513.8116},{"date":"2025-12-26","close":516.5531},{"date":"2025-12-29","close":515.5797},{"date":"2025-12-30","close":512.2919},{"date":"2025-12-31","close":507.4247},{"date":"2026-01-02","close":495.6343},{"date":"2026-01-05","close":523.3472},{"date":"2026-01-06","close":529.3269},{"date":"2026-01-07","close":527.8767},{"date":"2026-01-08","close":527.6085},{"date":"2026-01-09","close":528.0455},{"date":"2026-01-12","close":531.532},{"date":"2026-01-13","close":531.3135},{"date":"2026-01-14","close":532.3862},{"date":"2026-01-15","close":535.9919},{"date":"2026-01-16","close":535.3065},{"date":"2026-01-20","close":513.8315},{"date":"2026-01-21","close":521.3011},{"date":"2026-01-22","close":526.6847},{"date":"2026-01-23","close":520.5263},{"date":"2026-01-26","close":521.897},{"date":"2026-01-27","close":515.3909},{"date":"2026-01-28","close":513.156},{"date":"2026-01-29","close":511.9939},{"date":"2026-01-30","close":512.1031},{"date":"2026-02-02","close":513.5832},{"date":"2026-02-03","close":467.8916},{"date":"2026-02-04","close":458.1176},{"date":"2026-02-05","close":454.6311},{"date":"2026-02-06","close":449.456},{"date":"2026-02-09","close":446.4563},{"date":"2026-02-10","close":416.1508},{"date":"2026-02-11","close":409.466},{"date":"2026-02-12","close":412.3068},{"date":"2026-02-13","close":423.5807},{"date":"2026-02-17","close":420.3823},{"date":"2026-02-18","close":447.7376},{"date":"2026-02-19","close":446.2775},{"date":"2026-02-20","close":444.8173},{"date":"2026-02-23","close":434.1792},{"date":"2026-02-24","close":449.5355},{"date":"2026-02-25","close":460.2631},{"date":"2026-02-26","close":476.2551},{"date":"2026-02-27","close":474.3877},{"date":"2026-03-02","close":463.9979},{"date":"2026-03-03","close":462.206},{"date":"2026-03-04","close":468.8857},{"date":"2026-03-05","close":467.9301},{"date":"2026-03-06","close":469.8414},{"date":"2026-03-09","close":460.6032},{"date":"2026-03-10","close":450.1904},{"date":"2026-03-11","close":443.9188},{"date":"2026-03-12","close":424.5466},{"date":"2026-03-13","close":428.0706},{"date":"2026-03-16","close":430.7385},{"date":"2026-03-17","close":439.0409},{"date":"2026-03-18","close":436.6916},{"date":"2026-03-19","close":433.8345},{"date":"2026-03-20","close":433.1576},{"date":"2026-03-23","close":439.0808},{"date":"2026-03-24","close":426.5276},{"date":"2026-03-25","close":426.1195},{"date":"2026-03-26","close":430.3304},{"date":"2026-03-27","close":422.924},{"date":"2026-03-30","close":430.1014},{"date":"2026-03-31","close":434.2825},{"date":"2026-04-01","close":436.8011},{"date":"2026-04-02","close":438.802},{"date":"2026-04-06","close":442.0971},{"date":"2026-04-07","close":436.0246},{"date":"2026-04-08","close":445.6012},{"date":"2026-04-09","close":436.2436},{"date":"2026-04-10","close":425.4824},{"date":"2026-04-13","close":437.6273},{"date":"2026-04-14","close":436.0843},{"date":"2026-04-15","close":444.7949},{"date":"2026-04-16","close":446.3976},{"date":"2026-04-17","close":453.2964},{"date":"2026-04-20","close":457.8358},{"date":"2026-04-21","close":457.5172},{"date":"2026-04-22","close":464.6151},{"date":"2026-04-23","close":450.3099},{"date":"2026-04-24","close":453.9932},{"date":"2026-04-27","close":458.662},{"date":"2026-04-28","close":455.9244},{"date":"2026-04-29","close":458.0349},{"date":"2026-04-30","close":459.767},{"date":"2026-05-01","close":453.7145},{"date":"2026-05-04","close":447.5325},{"date":"2026-05-05","close":452.5},{"date":"2026-05-06","close":446.6166},{"date":"2026-05-07","close":455.0385},{"date":"2026-05-08","close":449.2845},{"date":"2026-05-11","close":446.3677},{"date":"2026-05-12","close":449.7126},{"date":"2026-05-13","close":436.3432},{"date":"2026-05-14","close":430.7286},{"date":"2026-05-15","close":427.991},{"date":"2026-05-18","close":442.4702},{"date":"2026-05-19","close":433.5691},{"date":"2026-05-20","close":443.3284},{"date":"2026-05-21","close":444.4261},{"date":"2026-05-22","close":448.1681},{"date":"2026-05-26","close":450.1439},{"date":"2026-05-27","close":450.603},{"date":"2026-05-28","close":449.4953},{"date":"2026-05-29","close":452.2894},{"date":"2026-06-01","close":463.2162},{"date":"2026-06-02","close":452.6386},{"date":"2026-06-03","close":447.4397},{"date":"2026-06-04","close":448.1981},{"date":"2026-06-05","close":450.3934},{"date":"2026-06-08","close":442.8195},{"date":"2026-06-09","close":448.9864},{"date":"2026-06-10","close":449.7348},{"date":"2026-06-11","close":440.8836},{"date":"2026-06-12","close":446.9008},{"date":"2026-06-15","close":453.0977},{"date":"2026-06-16","close":467.4173},{"date":"2026-06-17","close":455.2531},{"date":"2026-06-18","close":449.7149},{"date":"2026-06-22","close":446.3819},{"date":"2026-06-23","close":443.0291},{"date":"2026-06-24","close":448.8367},{"date":"2026-06-25","close":437.9199},{"date":"2026-06-26","close":449.0563},{"date":"2026-06-29","close":451.7705},{"date":"2026-06-30","close":451.9601},{"date":"2026-07-01","close":467.3873},{"date":"2026-07-02","close":489.4704},{"date":"2026-07-06","close":497.7229},{"date":"2026-07-07","close":499.4293},{"date":"2026-07-08","close":484.0719},{"date":"2026-07-09","close":485.9878},{"date":"2026-07-10","close":486.2473},{"date":"2026-07-13","close":494.6694},{"date":"2026-07-14","close":493.6815},{"date":"2026-07-15","close":503.3909},{"date":"2026-07-16","close":517.92},{"date":"2026-07-17","close":509.7773},{"date":"2026-07-20","close":504.2989},{"date":"2026-07-21","close":489.7299},{"date":"2026-07-22","close":488.6621},{"date":"2026-07-23","close":471.2391},{"date":"2026-07-24","close":470.5007},{"date":"2026-07-27","close":484.9301},{"date":"2026-07-28","close":483.1738},{"date":"2026-07-29","close":482.2158},{"date":"2026-07-30","close":481.2379},{"date":"2026-07-31","close":477.3661},{"date":"2026-08-03","close":482.3356},{"date":"2026-08-04","close":482.6449},{"date":"2026-08-05","close":482.9543},{"date":"2026-08-06","close":472.1273},{"date":"2026-08-07","close":476.7375},{"date":"2026-08-10","close":477.1266},{"date":"2026-08-11","close":475.4702},{"date":"2026-08-12","close":476.8273},{"date":"2026-08-13","close":487.3848},{"date":"2026-08-14","close":484.96},{"date":"2026-08-17","close":477.17},{"date":"2026-08-18","close":485.79},{"date":"2026-08-19","close":497.03},{"date":"2026-08-20","close":498.77},{"date":"2026-08-21","close":503.32},{"date":"2026-08-24","close":511.35},{"date":"2026-08-25","close":513.11},{"date":"2026-08-26","close":514.55},{"date":"2026-08-27","close":509.02},{"date":"2026-08-28","close":514.95},{"date":"2026-08-31","close":504.64},{"date":"2026-09-01","close":494.71},{"date":"2026-09-02","close":490.0},{"date":"2026-09-03","close":504.3},{"date":"2026-09-04","close":493.55},{"date":"2026-09-08","close":481.25},{"date":"2026-09-09","close":474.57},{"date":"2026-09-10","close":467.36},{"date":"2026-09-11","close":474.95},{"date":"2026-09-14","close":477.93},{"date":"2026-09-15","close":467.16},{"date":"2026-09-16","close":465.3},{"date":"2026-09-17","close":461.88},{"date":"2026-09-18","close":468.59},{"date":"2026-09-21","close":467.22},{"date":"2026-09-22","close":469.25},{"date":"2026-09-23","close":473.85},{"date":"2026-09-24","close":467.35},{"date":"2026-09-25","close":468.7},{"date":"2026-09-28","close":460.08},{"date":"2026-09-29","close":454.82},{"date":"2026-09-30","close":454.13},{"date":"2026-10-01","close":447.36},{"date":"2026-10-02","close":441.36},{"date":"2026-10-05","close":448.15},{"date":"2026-10-06","close":452.32},{"date":"2026-10-07","close":449.63},{"date":"2026-10-08","close":458.69},{"date":"2026-10-09","close":464.23},{"date":"2026-10-12","close":470.5},{"date":"2026-10-13","close":464.13},{"date":"2026-10-14","close":462.77},{"date":"2026-10-15","close":483.69},{"date":"2026-10-16","close":485.07},{"date":"2026-10-19","close":481.26},{"date":"2026-10-20","close":475.35},{"date":"2026-10-21","close":481.05},{"date":"2026-10-22","close":491.03}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":491.05,"low_30d":438.01,"support":443.64,"high_30d":494.355,"change_1d":2.1,"change_7d":1.2,"change_30d":3.4,"resistance":488.72,"position_in_range":94.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":17.66,"per":40.11,"quarter":"2024-Q2"},{"pbr":19.3,"per":41.13,"quarter":"2024-Q3"},{"pbr":21.12,"per":38.62,"quarter":"2024-Q4"},{"pbr":20.06,"per":36.21,"quarter":"2025-Q1"},{"pbr":20.28,"per":37.63,"quarter":"2025-Q2"},{"pbr":19.22,"per":33.91,"quarter":"2025-Q3"},{"pbr":20.16,"per":33.94,"quarter":"2025-Q4"},{"pbr":23.36,"per":28.11,"quarter":"2026-Q1"},{"pbr":24.06,"per":27.28,"quarter":"2026-Q2"},{"pbr":26.14,"per":29.63,"quarter":"현재"}],"timeline":[{"close":414.3563,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":468.0299,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":467.6585,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":460.9362,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":497.4291,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":472.3595,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":507.4247,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":434.2825,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":451.9601,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":20.58,"pbr_5y_low":17.66,"per_5y_avg":35.22,"per_5y_low":27.28,"current_pbr":26.14,"current_per":29.63,"pbr_5y_high":24.06,"per_5y_high":41.13,"pbr_5y_median":20.16,"per_5y_median":36.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 29.0% (20% 이상)"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 78 과매수 구간","D/E(유이자부채/자본총계) 2.5배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Financial Data & Stock Exchanges"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.1%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 29.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 29.0%"},"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":5.98,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":29.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":34.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.49,"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":2.11,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":76.29,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":45.1,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":34.25,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":17.66,"per":40.11,"close":414.3563,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":19.3,"per":41.13,"close":468.0299,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":21.12,"per":38.62,"close":467.6585,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":20.06,"per":36.21,"close":460.9362,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":20.28,"per":37.63,"close":497.4291,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":19.22,"per":33.91,"close":472.3595,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":20.16,"per":33.94,"close":507.4247,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":23.36,"per":28.11,"close":434.2825,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":24.06,"per":27.28,"close":451.9601,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"29.6배"},{"label":"PBR","value":"26.1배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"29.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.68,"pbr":null,"per":null,"roa":0.059829642248722316,"roe":0.29024793388429754,"revenue":2185000000.0,"market_cap":null,"net_income":878000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7629290617848971,"total_assets":14675000000.0,"total_equity":3025000000.0,"profit_margin":0.40183066361556063,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1046000000.0,"operating_margin":0.47871853546910753},{"eps":4.33,"pbr":null,"per":null,"roa":0.044868313874558786,"roe":0.2207748830995324,"revenue":2079000000.0,"market_cap":null,"net_income":661000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7445887445887446,"total_assets":14732000000.0,"total_equity":2994000000.0,"profit_margin":0.3179413179413179,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":922000000.0,"operating_margin":0.4434824434824435},{"eps":3.64,"pbr":null,"per":null,"roa":0.03853442830069488,"roe":0.15046867291563887,"revenue":1889000000.0,"market_cap":null,"net_income":610000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6686077289571202,"total_assets":15830000000.0,"total_equity":4054000000.0,"profit_margin":0.32292218104817366,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":795000000.0,"operating_margin":0.420857596611964},{"eps":3.92,"pbr":null,"per":null,"roa":0.041907233214401554,"roe":0.16325499115491535,"revenue":2007000000.0,"market_cap":null,"net_income":646000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6935724962630793,"total_assets":15415000000.0,"total_equity":3957000000.0,"profit_margin":0.3218734429496761,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":917000000.0,"operating_margin":0.4569008470353762},{"eps":3.56,"pbr":null,"per":null,"roa":0.03732162458836443,"roe":0.1463661686502912,"revenue":1898000000.0,"market_cap":null,"net_income":578000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6765015806111696,"total_assets":15487000000.0,"total_equity":3949000000.0,"profit_margin":0.30453108535300316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":843000000.0,"operating_margin":0.44415173867228663},{"eps":3.83,"pbr":null,"per":null,"roa":0.041401695813460516,"roe":0.16891891891891891,"revenue":1924000000.0,"market_cap":null,"net_income":625000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6871101871101871,"total_assets":15096000000.0,"total_equity":3700000000.0,"profit_margin":0.32484407484407485,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":882000000.0,"operating_margin":0.4584199584199584},{"eps":2.62,"pbr":null,"per":null,"roa":0.0254756530151564,"roe":0.11079943899018233,"revenue":1672000000.0,"market_cap":null,"net_income":395000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6351674641148325,"total_assets":15505000000.0,"total_equity":3565000000.0,"profit_margin":0.23624401913875598,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":621000000.0,"operating_margin":0.3714114832535885},{"eps":3.21,"pbr":null,"per":null,"roa":0.033863910203563954,"roe":0.13674775928297056,"revenue":1813000000.0,"market_cap":null,"net_income":534000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6574738003309432,"total_assets":15769000000.0,"total_equity":3905000000.0,"profit_margin":0.29453943739658023,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":759000000.0,"operating_margin":0.4186431329288472},{"eps":3.069354625144494,"pbr":null,"per":null,"roa":0.036768134283620864,"roe":0.14610905240868186,"revenue":1817000000.0,"market_cap":null,"net_income":552000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6807925151348376,"total_assets":15013000000.0,"total_equity":3778000000.0,"profit_margin":0.3037974683544304,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":791000000.0,"operating_margin":0.4353329664281783},{"eps":3.2083652512832845,"pbr":null,"per":null,"roa":0.0384384784491373,"roe":0.1613986013986014,"revenue":1786000000.0,"market_cap":null,"net_income":577000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6808510638297872,"total_assets":15011000000.0,"total_equity":3575000000.0,"profit_margin":0.32306830907054873,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":802000000.0,"operating_margin":0.4490481522956327},{"eps":1.8905445154875506,"pbr":null,"per":null,"roa":0.023252633018738887,"roe":0.1024713682941531,"revenue":1480000000.0,"market_cap":null,"net_income":340000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.65,"total_assets":14622000000.0,"total_equity":3318000000.0,"profit_margin":0.22972972972972974,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":534000000.0,"operating_margin":0.3608108108108108},{"eps":2.16300534271958,"pbr":null,"per":null,"roa":0.02741173983510676,"roe":0.12190535882168599,"revenue":1472000000.0,"market_cap":null,"net_income":389000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6555706521739131,"total_assets":14191000000.0,"total_equity":3191000000.0,"profit_margin":0.2642663043478261,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":562000000.0,"operating_margin":0.38179347826086957}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.3313,"per":40.11,"date":"2024-06","close":414.36,"source":"reported"},{"eps":10.3313,"per":43.49,"date":"2024-07","close":449.35,"source":"reported"},{"eps":10.3313,"per":46.56,"date":"2024-08","close":481.0,"source":"reported"},{"eps":11.3783,"per":41.13,"date":"2024-09","close":468.03,"source":"reported"},{"eps":11.3783,"per":39.35,"date":"2024-10","close":447.76,"source":"reported"},{"eps":11.3783,"per":43.41,"date":"2024-11","close":493.95,"source":"reported"},{"eps":12.1077,"per":38.62,"date":"2024-12","close":467.66,"source":"reported"},{"eps":12.1077,"per":40.75,"date":"2025-01","close":493.41,"source":"reported"},{"eps":12.1077,"per":41.2,"date":"2025-02","close":498.8,"source":"reported"},{"eps":12.7294,"per":36.21,"date":"2025-03","close":460.94,"source":"reported"},{"eps":12.7294,"per":35.23,"date":"2025-04","close":448.49,"source":"reported"},{"eps":12.7294,"per":37.34,"date":"2025-05","close":475.34,"source":"reported"},{"eps":13.22,"per":37.63,"date":"2025-06","close":497.43,"source":"reported"},{"eps":13.22,"per":38.6,"date":"2025-07","close":510.34,"source":"reported"},{"eps":13.22,"per":38.23,"date":"2025-08","close":505.35,"source":"reported"},{"eps":13.93,"per":33.91,"date":"2025-09","close":472.36,"source":"reported"},{"eps":13.93,"per":34.18,"date":"2025-10","close":476.15,"source":"reported"},{"eps":13.93,"per":35.0,"date":"2025-11","close":487.49,"source":"reported"},{"eps":14.95,"per":33.94,"date":"2025-12","close":507.42,"source":"reported"},{"eps":14.95,"per":34.25,"date":"2026-01","close":512.1,"source":"reported"},{"eps":14.95,"per":31.73,"date":"2026-02","close":474.39,"source":"reported"},{"eps":15.45,"per":28.11,"date":"2026-03","close":434.28,"source":"reported"},{"eps":15.45,"per":29.76,"date":"2026-04","close":459.77,"source":"reported"},{"eps":15.45,"per":29.27,"date":"2026-05","close":452.29,"source":"reported"},{"eps":16.57,"per":27.28,"date":"2026-06","close":451.96,"source":"reported"},{"eps":16.57,"per":28.81,"date":"2026-07","close":477.37,"source":"reported"},{"eps":16.57,"per":30.46,"date":"2026-08","close":504.64,"source":"reported"},{"eps":16.57,"per":27.41,"date":"2026-09","close":454.13,"source":"reported"},{"eps":16.57,"per":29.63,"date":"2026-10","close":491.03,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":35.57,"std":5.25,"count":29,"current":29.63,"lower_1sd":30.33,"upper_1sd":40.82},"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":"Moody's Corporation","phase":"above-fold","symbol_resolved":true}