{"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":"2026-10-23T09:35:45.334269+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.0,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":0.3,"direction":"higher_better","percentile":51}],"summary":"매출 +2.0%","percentile":54},"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":52.1,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":5.1,"direction":"higher_better","percentile":71}],"summary":"RSI 52","percentile":51},"valuation":{"grade":"C","metrics":[],"summary":"PER 31.0x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":46.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":39.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.28,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":191.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.28,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.3x, 순차입금비율 0.1x","percentile":76}},"signals":[],"summary":"Microsoft Corporation(MSFT)은 Technology 섹터 US 시장 종목입니다, 시가총액 3.87조. 현재가 $521.08, 전일 대비 -2.2%, 30일 +5.1%. PER 31.0배 / ROE 7.7%. 기술적 시그널: MACD 데드크로스.","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":0.94,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.94%","value_pct":0.94},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":29.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 29%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.94},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":8.119000229072185,"grade":"D","trend":"하락","atr_14":11.379821428571452,"rsi_14":52.08357788472829,"sma_20":526.2850000000001,"sma_60":504.6606666666667,"comment":"하락 추세, RSI 52","analysis":"RSI(14) 52.1로 중립 구간입니다. MACD(8.12)가 시그널선(10.03)을 하회합니다(데드크로스). SMA20 526, SMA60 505 — 혼조세입니다. 볼린저밴드 506~547 (현재 위치 37%).","bb_lower":505.5456861251391,"bb_upper":547.024313874861,"macd_signal":10.027085289029717},"change_pct":-2.23,"chart_data":[{"date":"2024-10-23","open":424.96,"high":425.18,"low":416.74,"close":418.78,"volume":19654400,"rsi_14":65.76,"sma_20":415.29,"sma_60":419.97,"sma_120":422.06},{"date":"2024-10-24","open":419.5,"high":420.14,"low":416.61,"close":418.91,"volume":13581600,"rsi_14":67.57,"sma_20":415.73,"sma_60":419.93,"sma_120":422.22},{"date":"2024-10-25","open":420.91,"high":426.6,"low":420.73,"close":422.29,"volume":16899100,"rsi_14":83.7,"sma_20":416.76,"sma_60":419.85,"sma_120":422.35},{"date":"2024-10-28","open":425.75,"high":426.02,"low":420.46,"close":420.75,"volume":14882400,"rsi_14":76.24,"sma_20":417.71,"sma_60":419.73,"sma_120":422.5},{"date":"2024-10-29","open":422.14,"high":427.24,"low":419.97,"close":426.03,"volume":17644100,"rsi_14":80.33,"sma_20":418.74,"sma_60":419.6,"sma_120":422.69},{"date":"2024-10-30","open":431.45,"high":432.49,"low":426.18,"close":426.61,"volume":29749100,"rsi_14":80.3,"sma_20":421.02,"sma_60":419.6,"sma_120":422.87},{"date":"2024-10-31","open":409.67,"high":410.46,"low":400.73,"close":400.78,"volume":53971000,"rsi_14":23.64,"sma_20":420.5,"sma_60":419.07,"sma_120":422.82},{"date":"2024-11-01","open":403.41,"high":409.81,"low":401.92,"close":404.75,"volume":24230400,"rsi_14":32.75,"sma_20":419.6,"sma_60":418.13,"sma_120":422.8},{"date":"2024-11-04","open":404.19,"high":404.8,"low":400.01,"close":402.86,"volume":19672300,"rsi_14":31.09,"sma_20":418.71,"sma_60":417.3,"sma_120":422.75},{"date":"2024-11-05","open":402.78,"high":409.22,"low":402.49,"close":405.82,"volume":17626000,"rsi_14":30.42,"sma_20":417.4,"sma_60":416.6,"sma_120":422.66},{"date":"2024-11-06","open":406.77,"high":414.69,"low":404.9,"close":414.42,"volume":26681800,"rsi_14":43.56,"sma_20":416.39,"sma_60":416.11,"sma_120":422.66},{"date":"2024-11-07","open":415.51,"high":421.0,"low":414.13,"close":419.6,"volume":19901800,"rsi_14":43.44,"sma_20":416.2,"sma_60":415.81,"sma_120":422.71},{"date":"2024-11-08","open":419.49,"high":420.66,"low":416.0,"close":416.75,"volume":16891400,"rsi_14":40.39,"sma_20":415.96,"sma_60":415.62,"sma_120":422.69},{"date":"2024-11-11","open":416.73,"high":418.99,"low":410.3,"close":412.28,"volume":24503300,"rsi_14":69.23,"sma_20":415.26,"sma_60":415.33,"sma_120":422.6},{"date":"2024-11-12","open":412.52,"high":418.63,"low":411.49,"close":417.24,"volume":19401200,"rsi_14":70.21,"sma_20":413.95,"sma_60":415.2,"sma_120":422.55},{"date":"2024-11-13","open":415.86,"high":423.45,"low":412.48,"close":419.38,"volume":21502200,"rsi_14":76.5,"sma_20":413.22,"sma_60":415.47,"sma_120":422.54},{"date":"2024-11-14","open":419.18,"high":422.3,"low":414.25,"close":421.04,"volume":30246900,"rsi_14":75.49,"sma_20":415.26,"sma_60":415.81,"sma_120":422.52},{"date":"2024-11-15","open":414.07,"high":417.01,"low":407.97,"close":409.32,"volume":28247600,"rsi_14":42.25,"sma_20":415.49,"sma_60":415.8,"sma_120":422.4},{"date":"2024-11-18","open":409.19,"high":412.67,"low":406.46,"close":410.06,"volume":24727000,"rsi_14":33.3,"sma_20":416.44,"sma_60":415.98,"sma_120":422.29},{"date":"2024-11-19","open":407.45,"high":412.22,"low":405.91,"close":412.07,"volume":18133500,"rsi_14":41.55,"sma_20":417.07,"sma_60":416.09,"sma_120":422.33},{"date":"2024-11-20","open":411.16,"high":411.57,"low":404.96,"close":409.8,"volume":19191700,"rsi_14":45.13,"sma_20":416.83,"sma_60":416.05,"sma_120":422.34},{"date":"2024-11-21","open":414.58,"high":414.86,"low":405.48,"close":408.03,"volume":20780200,"rsi_14":29.38,"sma_20":416.02,"sma_60":415.98,"sma_120":422.34},{"date":"2024-11-22","open":406.55,"high":412.51,"low":406.24,"close":412.11,"volume":24814600,"rsi_14":35.03,"sma_20":414.97,"sma_60":416.0,"sma_120":422.36},{"date":"2024-11-25","open":413.47,"high":416.14,"low":409.99,"close":413.88,"volume":27691100,"rsi_14":35.3,"sma_20":415.13,"sma_60":416.02,"sma_120":422.33},{"date":"2024-11-26","open":414.67,"high":424.01,"low":413.94,"close":422.97,"volume":23458900,"rsi_14":81.42,"sma_20":415.71,"sma_60":416.35,"sma_120":422.38},{"date":"2024-11-27","open":420.13,"high":422.22,"low":417.07,"close":418.03,"volume":18332400,"rsi_14":65.36,"sma_20":415.57,"sma_60":416.6,"sma_120":422.38},{"date":"2024-11-29","open":415.16,"high":419.9,"low":412.9,"close":418.5,"volume":16271900,"rsi_14":63.18,"sma_20":415.32,"sma_60":416.85,"sma_120":422.36},{"date":"2024-12-02","open":416.63,"high":427.92,"low":416.37,"close":425.93,"volume":20207200,"rsi_14":77.29,"sma_20":416.99,"sma_60":417.31,"sma_120":422.36},{"date":"2024-12-03","open":424.8,"high":427.4,"low":422.73,"close":426.14,"volume":18302000,"rsi_14":82.35,"sma_20":418.6,"sma_60":417.75,"sma_120":422.29},{"date":"2024-12-04","open":427.95,"high":434.52,"low":427.56,"close":432.29,"volume":26009400,"rsi_14":83.56,"sma_20":420.63,"sma_60":418.1,"sma_120":422.27},{"date":"2024-12-05","open":432.79,"high":439.45,"low":431.06,"close":437.43,"volume":21697800,"rsi_14":85.22,"sma_20":423.41,"sma_60":418.73,"sma_120":422.28},{"date":"2024-12-06","open":437.11,"high":440.87,"low":436.59,"close":438.37,"volume":18821000,"rsi_14":80.45,"sma_20":426.46,"sma_60":419.38,"sma_120":422.26},{"date":"2024-12-09","open":437.41,"high":443.07,"low":435.34,"close":440.79,"volume":19144400,"rsi_14":100.0,"sma_20":429.34,"sma_60":420.0,"sma_120":422.27},{"date":"2024-12-10","open":439.18,"high":444.35,"low":436.42,"close":438.13,"volume":18469500,"rsi_14":89.35,"sma_20":431.77,"sma_60":420.58,"sma_120":422.27},{"date":"2024-12-11","open":438.84,"high":445.07,"low":438.84,"close":443.73,"volume":19200200,"rsi_14":88.5,"sma_20":433.86,"sma_60":421.17,"sma_120":422.27},{"date":"2024-12-12","open":443.84,"high":450.81,"low":443.84,"close":444.29,"volume":20834800,"rsi_14":88.67,"sma_20":436.5,"sma_60":421.76,"sma_120":422.3},{"date":"2024-12-13","open":443.18,"high":446.14,"low":440.36,"close":442.03,"volume":20177800,"rsi_14":74.86,"sma_20":438.86,"sma_60":423.14,"sma_120":422.29},{"date":"2024-12-16","open":442.03,"high":446.88,"low":440.06,"close":446.3,"volume":23598800,"rsi_14":73.69,"sma_20":440.9,"sma_60":424.54,"sma_120":422.3},{"date":"2024-12-17","open":445.72,"high":449.95,"low":444.3,"close":449.13,"volume":22733500,"rsi_14":76.12,"sma_20":443.21,"sma_60":426.08,"sma_120":422.32},{"date":"2024-12-18","open":446.03,"high":447.34,"low":431.9,"close":432.26,"volume":24444500,"rsi_14":37.83,"sma_20":443.21,"sma_60":426.97,"sma_120":422.26},{"date":"2024-12-19","open":436.44,"high":437.98,"low":431.2,"close":431.91,"volume":22963700,"rsi_14":40.49,"sma_20":442.66,"sma_60":427.56,"sma_120":422.11},{"date":"2024-12-20","open":428.03,"high":438.54,"low":423.6,"close":431.48,"volume":64263700,"rsi_14":27.8,"sma_20":441.96,"sma_60":427.95,"sma_120":421.94},{"date":"2024-12-23","open":431.62,"high":432.52,"low":427.76,"close":430.15,"volume":19152500,"rsi_14":25.06,"sma_20":440.89,"sma_60":428.4,"sma_120":421.74},{"date":"2024-12-24","open":429.55,"high":434.45,"low":429.1,"close":434.18,"volume":7164500,"rsi_14":36.98,"sma_20":440.5,"sma_60":429.13,"sma_120":421.52},{"date":"2024-12-26","open":433.93,"high":435.77,"low":431.51,"close":432.97,"volume":8194200,"rsi_14":25.38,"sma_20":439.42,"sma_60":429.66,"sma_120":421.3},{"date":"2024-12-27","open":429.5,"high":430.12,"low":421.35,"close":425.48,"volume":18117700,"rsi_14":12.71,"sma_20":437.53,"sma_60":429.87,"sma_120":421.08},{"date":"2024-12-30","open":421.06,"high":422.54,"low":416.95,"close":419.85,"volume":13158700,"rsi_14":19.69,"sma_20":436.41,"sma_60":429.85,"sma_120":420.75},{"date":"2024-12-31","open":421.1,"high":421.73,"low":415.73,"close":416.56,"volume":13246500,"rsi_14":17.22,"sma_20":432.31,"sma_60":430.07,"sma_120":420.49},{"date":"2025-01-02","open":420.54,"high":421.07,"low":409.99,"close":413.67,"volume":16896500,"rsi_14":15.58,"sma_20":428.75,"sma_60":430.19,"sma_120":420.21},{"date":"2025-01-03","open":416.14,"high":419.06,"low":414.62,"close":418.39,"volume":16662900,"rsi_14":29.9,"sma_20":427.36,"sma_60":430.4,"sma_120":419.97},{"date":"2025-01-06","open":422.98,"high":429.23,"low":420.49,"close":422.83,"volume":20573600,"rsi_14":30.88,"sma_20":426.45,"sma_60":430.84,"sma_120":419.81},{"date":"2025-01-07","open":423.97,"high":425.6,"low":415.87,"close":417.42,"volume":18139100,"rsi_14":27.04,"sma_20":425.03,"sma_60":431.15,"sma_120":419.65},{"date":"2025-01-08","open":418.5,"high":421.96,"low":416.6,"close":419.58,"volume":15054600,"rsi_14":39.67,"sma_20":423.97,"sma_60":431.4,"sma_120":419.53},{"date":"2025-01-10","open":419.65,"high":419.73,"low":410.15,"close":414.04,"volume":20201100,"rsi_14":39.79,"sma_20":421.95,"sma_60":431.41,"sma_120":419.39},{"date":"2025-01-13","open":410.37,"high":413.59,"low":407.46,"close":412.3,"volume":17604800,"rsi_14":42.09,"sma_20":420.91,"sma_60":431.23,"sma_120":419.2},{"date":"2025-01-14","open":412.91,"high":414.82,"low":405.9,"close":410.8,"volume":16935900,"rsi_14":44.37,"sma_20":419.14,"sma_60":430.93,"sma_120":418.97},{"date":"2025-01-15","open":414.22,"high":423.13,"low":413.37,"close":421.31,"volume":19637800,"rsi_14":54.67,"sma_20":418.55,"sma_60":430.9,"sma_120":418.96},{"date":"2025-01-16","open":423.67,"high":424.45,"low":419.41,"close":419.6,"volume":15300000,"rsi_14":44.35,"sma_20":418.7,"sma_60":430.8,"sma_120":419.02},{"date":"2025-01-17","open":429.0,"high":429.39,"low":423.15,"close":424.0,"volume":26197500,"rsi_14":61.94,"sma_20":419.37,"sma_60":430.65,"sma_120":419.07},{"date":"2025-01-21","open":425.16,"high":425.85,"low":420.61,"close":423.48,"volume":26085700,"rsi_14":57.51,"sma_20":420.14,"sma_60":430.47,"sma_120":419.1},{"date":"2025-01-22","open":432.43,"high":442.03,"low":430.89,"close":440.97,"volume":27803800,"rsi_14":85.55,"sma_20":422.22,"sma_60":430.44,"sma_120":419.3},{"date":"2025-01-23","open":436.82,"high":441.51,"low":436.32,"close":441.47,"volume":18389300,"rsi_14":89.81,"sma_20":424.64,"sma_60":430.55,"sma_120":419.55},{"date":"2025-01-24","open":439.94,"high":441.41,"low":436.23,"close":438.85,"volume":15549500,"rsi_14":87.15,"sma_20":425.61,"sma_60":430.51,"sma_120":419.79},{"date":"2025-01-27","open":419.04,"high":430.1,"low":418.53,"close":429.47,"volume":35647800,"rsi_14":61.13,"sma_20":427.35,"sma_60":430.34,"sma_120":420.02},{"date":"2025-01-28","open":429.5,"high":443.12,"low":426.32,"close":441.96,"volume":23491700,"rsi_14":73.57,"sma_20":429.61,"sma_60":430.16,"sma_120":420.46},{"date":"2025-01-29","open":441.45,"high":441.64,"low":435.24,"close":437.14,"volume":23581400,"rsi_14":63.74,"sma_20":432.43,"sma_60":430.01,"sma_120":420.82},{"date":"2025-01-30","open":413.86,"high":417.9,"low":408.32,"close":410.12,"volume":54586300,"rsi_14":41.02,"sma_20":433.19,"sma_60":429.36,"sma_120":420.97},{"date":"2025-01-31","open":414.07,"high":415.76,"low":410.05,"close":410.19,"volume":34161900,"rsi_14":22.96,"sma_20":432.15,"sma_60":428.22,"sma_120":421.09},{"date":"2025-02-03","open":406.77,"high":410.54,"low":403.87,"close":406.1,"volume":25679100,"rsi_14":20.76,"sma_20":430.78,"sma_60":426.89,"sma_120":421.14},{"date":"2025-02-04","open":407.85,"high":409.07,"low":404.94,"close":407.54,"volume":20532100,"rsi_14":23.6,"sma_20":429.08,"sma_60":425.76,"sma_120":421.2},{"date":"2025-02-05","open":407.52,"high":408.98,"low":405.59,"close":408.44,"volume":16316700,"rsi_14":29.32,"sma_20":426.65,"sma_60":424.95,"sma_120":421.21},{"date":"2025-02-06","open":409.15,"high":413.3,"low":409.15,"close":410.94,"volume":16309800,"rsi_14":12.03,"sma_20":423.48,"sma_60":424.22,"sma_120":421.21},{"date":"2025-02-07","open":411.6,"high":413.74,"low":403.32,"close":404.95,"volume":22886800,"rsi_14":11.69,"sma_20":420.24,"sma_60":423.45,"sma_120":421.13},{"date":"2025-02-10","open":408.86,"high":410.59,"low":406.1,"close":407.39,"volume":20817900,"rsi_14":42.15,"sma_20":417.43,"sma_60":422.58,"sma_120":421.08},{"date":"2025-02-11","open":404.84,"high":407.65,"low":404.5,"close":406.62,"volume":18140600,"rsi_14":40.14,"sma_20":414.55,"sma_60":421.69,"sma_120":421.0},{"date":"2025-02-12","open":402.44,"high":405.93,"low":399.63,"close":404.24,"volume":19121700,"rsi_14":44.34,"sma_20":411.12,"sma_60":420.89,"sma_120":420.88},{"date":"2025-02-13","open":402.23,"high":406.18,"low":401.6,"close":405.73,"volume":23891700,"rsi_14":44.51,"sma_20":409.25,"sma_60":420.3,"sma_120":420.78},{"date":"2025-02-14","open":403.01,"high":404.12,"low":401.12,"close":403.64,"volume":22758500,"rsi_14":36.39,"sma_20":408.7,"sma_60":419.85,"sma_120":420.72},{"date":"2025-02-18","open":403.22,"high":405.79,"low":401.73,"close":404.84,"volume":21423100,"rsi_14":31.32,"sma_20":408.31,"sma_60":419.49,"sma_120":420.67},{"date":"2025-02-19","open":403.1,"high":410.62,"low":402.87,"close":409.91,"volume":24114200,"rsi_14":66.09,"sma_20":408.36,"sma_60":419.2,"sma_120":420.69},{"date":"2025-02-20","open":411.24,"high":415.22,"low":408.52,"close":412.08,"volume":23508700,"rsi_14":65.48,"sma_20":408.66,"sma_60":418.87,"sma_120":420.72},{"date":"2025-02-21","open":413.27,"high":413.98,"low":403.92,"close":404.23,"volume":27524800,"rsi_14":44.64,"sma_20":408.51,"sma_60":418.47,"sma_120":420.72},{"date":"2025-02-24","open":404.53,"high":405.38,"low":395.43,"close":400.06,"volume":26443700,"rsi_14":41.3,"sma_20":407.93,"sma_60":417.93,"sma_120":420.65},{"date":"2025-02-25","open":397.19,"high":398.0,"low":392.84,"close":394.02,"volume":29387400,"rsi_14":29.52,"sma_20":407.01,"sma_60":417.26,"sma_120":420.51},{"date":"2025-02-26","open":394.13,"high":399.67,"low":390.41,"close":395.84,"volume":19619000,"rsi_14":36.21,"sma_20":405.8,"sma_60":416.65,"sma_120":420.44},{"date":"2025-02-27","open":397.36,"high":401.79,"low":388.35,"close":388.71,"volume":21127400,"rsi_14":26.44,"sma_20":404.48,"sma_60":416.01,"sma_120":420.32},{"date":"2025-02-28","open":388.83,"high":393.76,"low":382.8,"close":393.12,"volume":32845700,"rsi_14":25.01,"sma_20":403.06,"sma_60":415.17,"sma_120":420.24},{"date":"2025-03-03","open":394.93,"high":394.93,"low":382.4,"close":384.71,"volume":23007700,"rsi_14":15.64,"sma_20":401.48,"sma_60":414.11,"sma_120":420.14},{"date":"2025-03-04","open":379.66,"high":388.76,"low":377.29,"close":384.82,"volume":29342900,"rsi_14":19.77,"sma_20":399.52,"sma_60":412.87,"sma_120":420.01},{"date":"2025-03-05","open":385.55,"high":397.76,"low":385.02,"close":397.11,"volume":23433100,"rsi_14":46.33,"sma_20":397.87,"sma_60":411.77,"sma_120":419.92},{"date":"2025-03-06","open":390.44,"high":398.23,"low":388.85,"close":393.02,"volume":23304600,"rsi_14":48.69,"sma_20":396.27,"sma_60":410.53,"sma_120":419.71},{"date":"2025-03-07","open":388.5,"high":390.95,"low":381.78,"close":389.48,"volume":22034100,"rsi_14":42.05,"sma_20":394.58,"sma_60":408.86,"sma_120":419.45},{"date":"2025-03-10","open":382.08,"high":382.64,"low":373.55,"close":376.46,"volume":32840100,"rsi_14":36.66,"sma_20":392.65,"sma_60":406.94,"sma_120":419.05},{"date":"2025-03-11","open":375.31,"high":382.24,"low":373.24,"close":376.74,"volume":30380200,"rsi_14":30.39,"sma_20":390.6,"sma_60":405.01,"sma_120":418.64},{"date":"2025-03-12","open":379.22,"high":381.47,"low":375.26,"close":379.54,"volume":24253600,"rsi_14":42.85,"sma_20":388.91,"sma_60":403.09,"sma_120":418.22},{"date":"2025-03-13","open":379.43,"high":381.57,"low":373.77,"close":375.08,"volume":20473000,"rsi_14":37.96,"sma_20":387.41,"sma_60":401.0,"sma_120":417.81},{"date":"2025-03-14","open":376.08,"high":386.43,"low":375.81,"close":384.77,"volume":19952800,"rsi_14":33.72,"sma_20":386.3,"sma_60":399.54,"sma_120":417.4},{"date":"2025-03-17","open":382.93,"high":388.88,"low":381.81,"close":384.91,"volume":22474300,"rsi_14":38.05,"sma_20":385.89,"sma_60":398.69,"sma_120":417.03},{"date":"2025-03-18","open":383.3,"high":383.6,"low":377.39,"close":379.78,"volume":19486900,"rsi_14":36.35,"sma_20":385.65,"sma_60":397.83,"sma_120":416.63},{"date":"2025-03-19","open":381.77,"high":385.88,"low":380.26,"close":384.04,"volume":19185500,"rsi_14":64.17,"sma_20":384.74,"sma_60":396.99,"sma_120":416.3},{"date":"2025-03-20","open":381.98,"high":387.97,"low":379.55,"close":383.07,"volume":18470500,"rsi_14":61.53,"sma_20":383.59,"sma_60":396.17,"sma_120":415.94},{"date":"2025-03-21","open":379.49,"high":387.92,"low":379.07,"close":387.45,"volume":39675900,"rsi_14":63.63,"sma_20":382.98,"sma_60":395.36,"sma_120":415.63},{"date":"2025-03-24","open":391.55,"high":391.55,"low":386.01,"close":389.25,"volume":21004500,"rsi_14":76.87,"sma_20":383.52,"sma_60":394.7,"sma_120":415.35},{"date":"2025-03-25","open":390.08,"high":392.5,"low":388.81,"close":391.31,"volume":15775000,"rsi_14":67.44,"sma_20":384.9,"sma_60":394.17,"sma_120":415.07},{"date":"2025-03-26","open":391.15,"high":391.46,"low":384.78,"close":386.17,"volume":16108400,"rsi_14":52.65,"sma_20":385.96,"sma_60":393.56,"sma_120":414.83},{"date":"2025-03-27","open":386.33,"high":388.42,"low":383.63,"close":386.77,"volume":13766800,"rsi_14":68.2,"sma_20":386.88,"sma_60":392.92,"sma_120":414.63},{"date":"2025-03-28","open":384.3,"high":385.34,"low":373.26,"close":375.11,"volume":21632000,"rsi_14":33.22,"sma_20":386.99,"sma_60":392.12,"sma_120":414.33},{"date":"2025-03-31","open":368.91,"high":373.4,"low":363.66,"close":371.73,"volume":35184700,"rsi_14":30.47,"sma_20":385.84,"sma_60":391.07,"sma_120":414.0},{"date":"2025-04-01","open":371.0,"high":379.12,"low":369.59,"close":378.47,"volume":19689500,"rsi_14":35.69,"sma_20":385.11,"sma_60":390.09,"sma_120":413.79},{"date":"2025-04-02","open":374.29,"high":381.33,"low":372.95,"close":378.42,"volume":16092600,"rsi_14":31.72,"sma_20":384.76,"sma_60":389.13,"sma_120":413.53},{"date":"2025-04-03","open":371.14,"high":373.8,"low":365.75,"close":369.48,"volume":30198000,"rsi_14":20.1,"sma_20":383.8,"sma_60":387.89,"sma_120":413.18},{"date":"2025-04-04","open":360.58,"high":370.94,"low":355.98,"close":356.33,"volume":49209900,"rsi_14":16.49,"sma_20":381.55,"sma_60":386.37,"sma_120":412.73},{"date":"2025-04-07","open":347.46,"high":367.39,"low":341.43,"close":354.37,"volume":50425000,"rsi_14":14.68,"sma_20":378.24,"sma_60":384.8,"sma_120":412.26},{"date":"2025-04-08","open":364.67,"high":370.01,"low":346.84,"close":351.11,"volume":35868900,"rsi_14":17.97,"sma_20":374.47,"sma_60":383.32,"sma_120":411.74},{"date":"2025-04-09","open":350.1,"high":389.4,"low":349.66,"close":386.69,"volume":50199700,"rsi_14":60.73,"sma_20":372.47,"sma_60":382.45,"sma_120":411.52},{"date":"2025-04-10","open":378.34,"high":380.16,"low":364.22,"close":377.63,"volume":38024400,"rsi_14":49.42,"sma_20":372.04,"sma_60":382.11,"sma_120":411.24},{"date":"2025-04-11","open":376.93,"high":386.25,"low":375.2,"close":384.67,"volume":23839200,"rsi_14":53.96,"sma_20":372.06,"sma_60":381.78,"sma_120":411.02},{"date":"2025-04-14","open":389.39,"high":390.81,"low":380.47,"close":384.03,"volume":19251200,"rsi_14":60.3,"sma_20":373.16,"sma_60":381.63,"sma_120":410.79},{"date":"2025-04-15","open":384.73,"high":388.07,"low":380.42,"close":381.97,"volume":17199900,"rsi_14":71.51,"sma_20":373.95,"sma_60":381.57,"sma_120":410.53},{"date":"2025-04-16","open":376.96,"high":377.89,"low":364.41,"close":367.99,"volume":21967800,"rsi_14":59.51,"sma_20":373.6,"sma_60":381.04,"sma_120":410.08},{"date":"2025-04-17","open":370.11,"high":370.67,"low":363.32,"close":364.2,"volume":21120200,"rsi_14":59.07,"sma_20":372.82,"sma_60":380.07,"sma_120":409.62},{"date":"2025-04-21","open":359.29,"high":360.93,"low":352.21,"close":355.62,"volume":20807300,"rsi_14":15.58,"sma_20":372.51,"sma_60":379.02,"sma_120":409.09},{"date":"2025-04-22","open":359.84,"high":364.19,"low":356.35,"close":363.25,"volume":19485000,"rsi_14":33.54,"sma_20":372.92,"sma_60":378.23,"sma_120":408.6},{"date":"2025-04-23","open":372.4,"high":376.68,"low":369.39,"close":370.74,"volume":20545500,"rsi_14":34.24,"sma_20":374.36,"sma_60":377.91,"sma_120":408.18},{"date":"2025-04-24","open":372.04,"high":384.67,"low":371.53,"close":383.53,"volume":22232300,"rsi_14":49.55,"sma_20":375.03,"sma_60":377.94,"sma_120":407.82},{"date":"2025-04-25","open":383.23,"high":388.34,"low":380.85,"close":388.03,"volume":18973200,"rsi_14":55.16,"sma_20":376.07,"sma_60":378.37,"sma_120":407.5},{"date":"2025-04-28","open":388.14,"high":388.91,"low":382.87,"close":387.35,"volume":16579400,"rsi_14":71.29,"sma_20":376.34,"sma_60":378.46,"sma_120":407.39},{"date":"2025-04-29","open":387.49,"high":391.25,"low":386.58,"close":390.2,"volume":14974000,"rsi_14":79.2,"sma_20":376.96,"sma_60":378.64,"sma_120":407.26},{"date":"2025-04-30","open":386.5,"high":392.8,"low":380.69,"close":391.41,"volume":36461100,"rsi_14":98.16,"sma_20":377.91,"sma_60":379.03,"sma_120":407.17},{"date":"2025-05-01","open":426.91,"high":432.73,"low":420.76,"close":421.26,"volume":58938100,"rsi_14":98.85,"sma_20":383.26,"sma_60":380.27,"sma_120":407.3},{"date":"2025-05-02","open":427.53,"high":435.16,"low":425.8,"close":431.04,"volume":30757400,"rsi_14":98.89,"sma_20":389.97,"sma_60":381.88,"sma_120":407.44},{"date":"2025-05-05","open":428.65,"high":435.22,"low":427.9,"close":431.92,"volume":20136100,"rsi_14":98.63,"sma_20":397.64,"sma_60":383.37,"sma_120":407.54},{"date":"2025-05-06","open":427.99,"high":433.47,"low":426.97,"close":429.09,"volume":15104200,"rsi_14":92.69,"sma_20":404.25,"sma_60":384.7,"sma_120":407.64},{"date":"2025-05-07","open":429.61,"high":433.85,"low":426.91,"close":429.13,"volume":23295300,"rsi_14":94.03,"sma_20":410.11,"sma_60":385.97,"sma_120":407.78},{"date":"2025-05-08","open":433.66,"high":439.35,"low":431.42,"close":433.9,"volume":23491300,"rsi_14":94.26,"sma_20":415.17,"sma_60":387.57,"sma_120":407.92},{"date":"2025-05-09","open":435.71,"high":436.45,"low":431.63,"close":434.46,"volume":15324200,"rsi_14":94.19,"sma_20":419.84,"sma_60":389.16,"sma_120":408.05},{"date":"2025-05-12","open":441.6,"high":444.99,"low":435.5,"close":444.88,"volume":22821900,"rsi_14":90.33,"sma_20":425.62,"sma_60":391.5,"sma_120":408.25},{"date":"2025-05-13","open":443.42,"high":446.28,"low":441.02,"close":444.76,"volume":23618800,"rsi_14":84.96,"sma_20":431.1,"sma_60":393.94,"sma_120":408.55},{"date":"2025-05-14","open":443.77,"high":449.48,"low":443.77,"close":448.53,"volume":19902800,"rsi_14":86.89,"sma_20":436.83,"sma_60":396.29,"sma_120":408.87},{"date":"2025-05-15","open":447.2,"high":452.58,"low":446.86,"close":449.54,"volume":21992300,"rsi_14":99.43,"sma_20":439.67,"sma_60":398.67,"sma_120":409.18},{"date":"2025-05-16","open":448.47,"high":450.76,"low":445.17,"close":450.67,"volume":23849800,"rsi_14":99.45,"sma_20":441.65,"sma_60":401.39,"sma_120":409.52},{"date":"2025-05-19","open":447.31,"high":455.95,"low":447.23,"close":455.23,"volume":21336500,"rsi_14":99.45,"sma_20":443.99,"sma_60":404.7,"sma_120":409.92},{"date":"2025-05-20","open":451.98,"high":454.71,"low":450.72,"close":454.54,"volume":15441800,"rsi_14":96.25,"sma_20":446.54,"sma_60":408.05,"sma_120":410.27},{"date":"2025-05-21","open":450.97,"high":454.15,"low":448.23,"close":448.98,"volume":19216900,"rsi_14":62.18,"sma_20":448.54,"sma_60":411.33,"sma_120":410.57},{"date":"2025-05-22","open":451.34,"high":456.6,"low":450.3,"close":451.26,"volume":18025600,"rsi_14":67.09,"sma_20":450.28,"sma_60":413.49,"sma_120":410.8},{"date":"2025-05-23","open":446.41,"high":450.09,"low":445.35,"close":446.61,"volume":16883500,"rsi_14":45.18,"sma_20":451.5,"sma_60":415.8,"sma_120":411.04},{"date":"2025-05-27","open":452.86,"high":457.3,"low":452.51,"close":457.04,"volume":20974300,"rsi_14":62.8,"sma_20":452.72,"sma_60":418.23,"sma_120":411.37},{"date":"2025-05-28","open":457.57,"high":458.85,"low":453.31,"close":453.74,"volume":17086300,"rsi_14":54.87,"sma_20":453.62,"sma_60":420.56,"sma_120":411.6},{"date":"2025-05-29","open":457.89,"high":458.06,"low":451.7,"close":455.05,"volume":13974800,"rsi_14":49.67,"sma_20":454.28,"sma_60":423.01,"sma_120":411.84},{"date":"2025-05-30","open":456.08,"high":458.02,"low":451.93,"close":456.71,"volume":34770500,"rsi_14":53.72,"sma_20":455.0,"sma_60":425.98,"sma_120":412.05},{"date":"2025-06-02","open":453.52,"high":458.45,"low":453.27,"close":458.31,"volume":16626500,"rsi_14":68.49,"sma_20":455.77,"sma_60":429.13,"sma_120":412.22},{"date":"2025-06-03","open":457.81,"high":460.46,"low":457.21,"close":459.3,"volume":15743800,"rsi_14":66.8,"sma_20":456.18,"sma_60":432.6,"sma_120":412.39},{"date":"2025-06-04","open":460.32,"high":462.0,"low":459.35,"close":460.19,"volume":14162700,"rsi_14":83.64,"sma_20":456.74,"sma_60":435.85,"sma_120":412.56},{"date":"2025-06-05","open":461.28,"high":465.93,"low":460.35,"close":463.97,"volume":20131700,"rsi_14":75.6,"sma_20":458.25,"sma_60":438.97,"sma_120":412.77},{"date":"2025-06-06","open":466.36,"high":469.59,"low":465.07,"close":466.65,"volume":15285600,"rsi_14":100.0,"sma_20":459.8,"sma_60":441.75,"sma_120":412.97},{"date":"2025-06-09","open":465.98,"high":469.68,"low":464.91,"close":469.0,"volume":16469900,"rsi_14":100.0,"sma_20":462.05,"sma_60":444.46,"sma_120":413.17},{"date":"2025-06-10","open":467.46,"high":469.05,"low":463.26,"close":467.19,"volume":15375900,"rsi_14":87.13,"sma_20":463.06,"sma_60":447.13,"sma_120":413.38},{"date":"2025-06-11","open":466.3,"high":471.7,"low":465.94,"close":468.87,"volume":16399200,"rsi_14":87.21,"sma_20":464.59,"sma_60":449.77,"sma_120":413.57},{"date":"2025-06-12","open":471.26,"high":476.61,"low":469.77,"close":475.08,"volume":18950600,"rsi_14":90.64,"sma_20":466.6,"sma_60":452.57,"sma_120":413.79},{"date":"2025-06-13","open":472.63,"high":475.38,"low":469.01,"close":471.2,"volume":16814500,"rsi_14":74.57,"sma_20":468.05,"sma_60":454.24,"sma_120":414.12},{"date":"2025-06-16","open":471.44,"high":476.88,"low":471.24,"close":475.34,"volume":15626100,"rsi_14":74.98,"sma_20":469.76,"sma_60":455.73,"sma_120":414.48},{"date":"2025-06-17","open":471.63,"high":474.95,"low":470.32,"close":474.25,"volume":15414100,"rsi_14":67.95,"sma_20":471.26,"sma_60":457.14,"sma_120":414.84},{"date":"2025-06-18","open":474.21,"high":477.19,"low":470.7,"close":476.43,"volume":17526500,"rsi_14":67.69,"sma_20":472.9,"sma_60":458.73,"sma_120":415.22},{"date":"2025-06-20","open":478.41,"high":479.63,"low":473.09,"close":473.62,"volume":37576200,"rsi_14":64.61,"sma_20":473.86,"sma_60":460.22,"sma_120":415.55},{"date":"2025-06-23","open":474.42,"high":483.88,"low":468.77,"close":482.15,"volume":24864000,"rsi_14":73.01,"sma_20":475.42,"sma_60":461.83,"sma_120":415.97},{"date":"2025-06-24","open":485.08,"high":487.95,"low":482.94,"close":486.23,"volume":22305600,"rsi_14":70.86,"sma_20":477.15,"sma_60":463.57,"sma_120":416.47},{"date":"2025-06-25","open":488.14,"high":490.64,"low":485.51,"close":488.37,"volume":17495100,"rsi_14":84.36,"sma_20":479.28,"sma_60":465.02,"sma_120":417.05},{"date":"2025-06-26","open":489.07,"high":494.09,"low":488.9,"close":493.51,"volume":21578900,"rsi_14":84.96,"sma_20":481.75,"sma_60":466.65,"sma_120":417.69},{"date":"2025-06-27","open":493.61,"high":495.34,"low":489.12,"close":492.01,"volume":34539200,"rsi_14":83.65,"sma_20":483.45,"sma_60":468.11,"sma_120":418.35},{"date":"2025-06-30","open":493.1,"high":496.79,"low":491.4,"close":493.47,"volume":28369000,"rsi_14":83.19,"sma_20":485.69,"sma_60":469.58,"sma_120":418.98},{"date":"2025-07-01","open":492.54,"high":494.1,"low":487.09,"close":488.15,"volume":19945400,"rsi_14":75.8,"sma_20":486.98,"sma_60":470.84,"sma_120":419.52},{"date":"2025-07-02","open":486.11,"high":489.59,"low":484.83,"close":487.2,"volume":16319600,"rsi_14":62.27,"sma_20":488.28,"sma_60":471.91,"sma_120":420.11},{"date":"2025-07-03","open":489.9,"high":496.17,"low":489.53,"close":494.89,"volume":13984800,"rsi_14":67.9,"sma_20":490.13,"sma_60":473.26,"sma_120":420.74},{"date":"2025-07-07","open":493.44,"high":494.8,"low":491.31,"close":493.78,"volume":13981600,"rsi_14":61.67,"sma_20":492.16,"sma_60":474.76,"sma_120":421.4},{"date":"2025-07-08","open":493.3,"high":494.25,"low":490.19,"close":492.68,"volume":11846600,"rsi_14":47.85,"sma_20":493.21,"sma_60":476.14,"sma_120":422.08},{"date":"2025-07-09","open":496.34,"high":502.76,"low":495.78,"close":499.52,"volume":18659500,"rsi_14":65.35,"sma_20":494.55,"sma_60":477.92,"sma_120":422.82},{"date":"2025-07-10","open":499.06,"high":500.44,"low":493.81,"close":497.51,"volume":16492100,"rsi_14":58.07,"sma_20":495.47,"sma_60":479.27,"sma_120":423.46},{"date":"2025-07-11","open":494.52,"high":501.03,"low":493.86,"close":499.33,"volume":16459500,"rsi_14":75.98,"sma_20":496.05,"sma_60":480.8,"sma_120":424.13},{"date":"2025-07-14","open":497.55,"high":499.98,"low":497.06,"close":499.03,"volume":12058800,"rsi_14":78.36,"sma_20":496.76,"sma_60":482.27,"sma_120":424.75},{"date":"2025-07-15","open":499.03,"high":504.27,"low":498.81,"close":501.81,"volume":14927200,"rsi_14":71.7,"sma_20":497.6,"sma_60":483.78,"sma_120":425.41},{"date":"2025-07-16","open":501.18,"high":502.7,"low":497.91,"close":501.61,"volume":15154400,"rsi_14":76.06,"sma_20":498.95,"sma_60":485.23,"sma_120":425.92},{"date":"2025-07-17","open":501.67,"high":509.3,"low":501.61,"close":507.65,"volume":17503100,"rsi_14":87.44,"sma_20":501.0,"sma_60":486.85,"sma_120":426.47},{"date":"2025-07-18","open":510.4,"high":510.56,"low":503.41,"close":506.01,"volume":21209700,"rsi_14":71.95,"sma_20":502.12,"sma_60":488.38,"sma_120":427.03},{"date":"2025-07-21","open":502.69,"high":508.03,"low":501.54,"close":506.02,"volume":14066800,"rsi_14":83.31,"sma_20":503.35,"sma_60":489.79,"sma_120":427.67},{"date":"2025-07-22","open":506.92,"high":507.15,"low":501.27,"close":501.27,"volume":13868600,"rsi_14":56.16,"sma_20":504.21,"sma_60":490.95,"sma_120":428.17},{"date":"2025-07-23","open":502.73,"high":502.77,"low":496.73,"close":501.86,"volume":16396600,"rsi_14":58.83,"sma_20":504.45,"sma_60":492.05,"sma_120":428.71},{"date":"2025-07-24","open":504.74,"high":509.6,"low":503.28,"close":506.83,"volume":16107000,"rsi_14":63.79,"sma_20":505.38,"sma_60":493.38,"sma_120":429.52},{"date":"2025-07-25","open":508.41,"high":514.18,"low":506.32,"close":509.64,"volume":19125700,"rsi_14":69.29,"sma_20":506.42,"sma_60":494.74,"sma_120":430.35},{"date":"2025-07-28","open":510.01,"high":510.92,"low":506.08,"close":508.44,"volume":14308000,"rsi_14":52.48,"sma_20":507.36,"sma_60":495.86,"sma_120":431.21},{"date":"2025-07-29","open":510.46,"high":512.53,"low":506.53,"close":507.53,"volume":16469200,"rsi_14":58.68,"sma_20":508.04,"sma_60":497.11,"sma_120":432.06},{"date":"2025-07-30","open":510.1,"high":510.88,"low":504.43,"close":508.19,"volume":26380400,"rsi_14":60.47,"sma_20":508.79,"sma_60":498.24,"sma_120":432.9},{"date":"2025-07-31","open":549.77,"high":549.99,"low":526.67,"close":528.25,"volume":51617300,"rsi_14":96.05,"sma_20":510.97,"sma_60":500.08,"sma_120":433.89},{"date":"2025-08-01","open":529.74,"high":530.53,"low":515.74,"close":518.95,"volume":28977600,"rsi_14":73.12,"sma_20":512.37,"sma_60":501.54,"sma_120":434.85},{"date":"2025-08-04","open":523.07,"high":532.96,"low":522.94,"close":530.37,"volume":25349000,"rsi_14":76.94,"sma_20":514.92,"sma_60":503.47,"sma_120":435.89},{"date":"2025-08-05","open":531.9,"high":532.02,"low":522.05,"close":522.56,"volume":19171600,"rsi_14":63.76,"sma_20":517.16,"sma_60":504.86,"sma_120":436.87},{"date":"2025-08-06","open":525.68,"high":526.47,"low":518.88,"close":519.78,"volume":21355700,"rsi_14":61.82,"sma_20":519.06,"sma_60":506.02,"sma_120":437.84},{"date":"2025-08-07","open":521.62,"high":522.9,"low":512.46,"close":515.72,"volume":16079100,"rsi_14":57.3,"sma_20":520.05,"sma_60":506.97,"sma_120":438.77},{"date":"2025-08-08","open":517.46,"high":519.5,"low":514.3,"close":516.91,"volume":15531000,"rsi_14":57.7,"sma_20":520.88,"sma_60":507.78,"sma_120":439.73},{"date":"2025-08-11","open":517.16,"high":522.4,"low":514.61,"close":516.64,"volume":20194400,"rsi_14":34.23,"sma_20":521.8,"sma_60":508.64,"sma_120":440.67},{"date":"2025-08-12","open":518.6,"high":525.76,"low":517.56,"close":524.03,"volume":18667000,"rsi_14":57.27,"sma_20":523.47,"sma_60":509.7,"sma_120":441.64},{"date":"2025-08-13","open":526.88,"high":527.46,"low":514.26,"close":515.46,"volume":19619200,"rsi_14":26.76,"sma_20":524.2,"sma_60":510.65,"sma_120":442.51},{"date":"2025-08-14","open":517.42,"high":520.78,"low":515.02,"close":517.34,"volume":20269100,"rsi_14":40.02,"sma_20":523.1,"sma_60":511.69,"sma_120":443.47},{"date":"2025-08-15","open":517.63,"high":520.93,"low":513.97,"close":515.05,"volume":25213300,"rsi_14":40.79,"sma_20":522.71,"sma_60":512.4,"sma_120":444.44},{"date":"2025-08-18","open":516.46,"high":517.68,"low":508.96,"close":512.01,"volume":23760600,"rsi_14":42.48,"sma_20":520.86,"sma_60":513.04,"sma_120":445.43},{"date":"2025-08-19","open":509.93,"high":510.09,"low":503.55,"close":504.76,"volume":21481000,"rsi_14":30.22,"sma_20":519.07,"sma_60":513.48,"sma_120":446.35},{"date":"2025-08-20","open":504.85,"high":505.97,"low":499.48,"close":500.75,"volume":27723000,"rsi_14":26.93,"sma_20":517.15,"sma_60":513.55,"sma_120":447.3},{"date":"2025-08-21","open":499.56,"high":503.46,"low":498.59,"close":500.1,"volume":18443300,"rsi_14":6.79,"sma_20":515.58,"sma_60":513.67,"sma_120":448.2},{"date":"2025-08-22","open":500.11,"high":506.54,"low":498.29,"close":503.07,"volume":24324200,"rsi_14":21.94,"sma_20":514.19,"sma_60":513.83,"sma_120":449.2},{"date":"2025-08-25","open":502.47,"high":504.02,"low":499.98,"close":500.12,"volume":21638600,"rsi_14":12.81,"sma_20":512.52,"sma_60":513.9,"sma_120":450.17},{"date":"2025-08-26","open":500.22,"high":500.84,"low":494.42,"close":497.92,"volume":30835700,"rsi_14":12.86,"sma_20":511.21,"sma_60":513.85,"sma_120":451.03},{"date":"2025-08-27","open":497.88,"high":503.13,"low":495.8,"close":502.58,"volume":17277900,"rsi_14":30.89,"sma_20":508.6,"sma_60":513.86,"sma_120":451.95},{"date":"2025-08-28","open":502.93,"high":506.9,"low":501.35,"close":505.46,"volume":18015600,"rsi_14":51.73,"sma_20":508.0,"sma_60":513.84,"sma_120":452.93},{"date":"2025-08-29","open":504.49,"high":505.42,"low":500.35,"close":502.53,"volume":20961600,"rsi_14":54.64,"sma_20":506.77,"sma_60":513.78,"sma_120":453.99},{"date":"2025-09-02","open":496.36,"high":501.85,"low":492.73,"close":500.97,"volume":18128000,"rsi_14":52.17,"sma_20":505.59,"sma_60":513.67,"sma_120":455.04},{"date":"2025-09-03","open":499.66,"high":503.62,"low":498.2,"close":501.2,"volume":16345100,"rsi_14":44.64,"sma_20":504.68,"sma_60":513.63,"sma_120":456.07},{"date":"2025-09-04","open":500.16,"high":503.98,"low":499.02,"close":503.8,"volume":15509500,"rsi_14":60.79,"sma_20":504.98,"sma_60":513.73,"sma_120":457.15},{"date":"2025-09-05","open":504.89,"high":507.77,"low":488.33,"close":490.94,"volume":31994800,"rsi_14":37.4,"sma_20":504.52,"sma_60":513.48,"sma_120":458.05},{"date":"2025-09-08","open":494.02,"high":497.09,"low":490.97,"close":494.11,"volume":16771000,"rsi_14":33.85,"sma_20":503.61,"sma_60":512.99,"sma_120":458.97},{"date":"2025-09-09","open":497.32,"high":498.13,"low":493.62,"close":494.32,"volume":14410500,"rsi_14":26.36,"sma_20":502.87,"sma_60":512.52,"sma_120":459.94},{"date":"2025-09-10","open":498.85,"high":499.1,"low":492.64,"close":496.26,"volume":21611800,"rsi_14":36.12,"sma_20":502.49,"sma_60":512.11,"sma_120":460.89},{"date":"2025-09-11","open":498.13,"high":499.04,"low":493.79,"close":496.9,"volume":18881600,"rsi_14":40.59,"sma_20":502.12,"sma_60":511.73,"sma_120":461.85},{"date":"2025-09-12","open":502.49,"high":508.34,"low":499.72,"close":505.72,"volume":23624900,"rsi_14":57.46,"sma_20":501.85,"sma_60":511.17,"sma_120":462.85},{"date":"2025-09-15","open":504.61,"high":511.24,"low":502.84,"close":511.13,"volume":17143800,"rsi_14":61.09,"sma_20":502.3,"sma_60":510.66,"sma_120":463.87},{"date":"2025-09-16","open":512.64,"high":512.99,"low":504.43,"close":504.86,"volume":19711900,"rsi_14":76.31,"sma_20":502.92,"sma_60":510.1,"sma_120":464.83},{"date":"2025-09-17","open":506.43,"high":507.09,"low":501.78,"close":505.83,"volume":15816600,"rsi_14":74.16,"sma_20":503.35,"sma_60":509.39,"sma_120":465.84},{"date":"2025-09-18","open":507.29,"high":508.86,"low":503.49,"close":504.28,"volume":18913700,"rsi_14":69.44,"sma_20":503.61,"sma_60":508.85,"sma_120":466.83},{"date":"2025-09-19","open":506.37,"high":515.04,"low":506.12,"close":513.68,"volume":52474100,"rsi_14":76.33,"sma_20":504.78,"sma_60":508.56,"sma_120":468.0},{"date":"2025-09-22","open":511.36,"high":513.49,"low":508.33,"close":510.23,"volume":20009300,"rsi_14":68.57,"sma_20":506.73,"sma_60":508.41,"sma_120":469.17},{"date":"2025-09-23","open":509.58,"high":510.37,"low":503.15,"close":505.05,"volume":19799600,"rsi_14":48.97,"sma_20":508.08,"sma_60":508.1,"sma_120":470.24},{"date":"2025-09-24","open":506.19,"high":508.27,"low":502.76,"close":505.96,"volume":13533700,"rsi_14":40.69,"sma_20":509.11,"sma_60":507.6,"sma_120":471.31},{"date":"2025-09-25","open":504.13,"high":505.82,"low":500.9,"close":502.87,"volume":15786500,"rsi_14":45.94,"sma_20":509.9,"sma_60":507.09,"sma_120":472.44},{"date":"2025-09-26","open":505.87,"high":509.72,"low":502.46,"close":507.26,"volume":16213100,"rsi_14":52.55,"sma_20":510.28,"sma_60":506.71,"sma_120":473.71},{"date":"2025-09-29","open":507.3,"high":512.61,"low":504.7,"close":510.38,"volume":17617800,"rsi_14":60.32,"sma_20":510.32,"sma_60":506.46,"sma_120":475.02},{"date":"2025-09-30","open":509.03,"high":513.91,"low":505.48,"close":513.7,"volume":19728200,"rsi_14":50.04,"sma_20":511.17,"sma_60":506.44,"sma_120":476.39},{"date":"2025-10-01","open":510.58,"high":516.24,"low":507.49,"close":515.45,"volume":22632300,"rsi_14":61.99,"sma_20":512.14,"sma_60":506.8,"sma_120":477.48},{"date":"2025-10-02","open":513.39,"high":517.32,"low":506.49,"close":511.51,"volume":21222900,"rsi_14":65.73,"sma_20":512.87,"sma_60":507.16,"sma_120":478.61},{"date":"2025-10-03","open":512.86,"high":516.22,"low":510.77,"close":513.1,"volume":15112300,"rsi_14":66.84,"sma_20":512.81,"sma_60":507.6,"sma_120":479.69},{"date":"2025-10-06","open":514.35,"high":526.67,"low":513.95,"close":524.23,"volume":21388600,"rsi_14":86.53,"sma_20":514.22,"sma_60":508.31,"sma_120":480.87},{"date":"2025-10-07","open":523.95,"high":525.45,"low":517.16,"close":519.68,"volume":14615200,"rsi_14":71.12,"sma_20":515.69,"sma_60":508.96,"sma_120":482.03},{"date":"2025-10-08","open":518.99,"high":522.63,"low":518.8,"close":520.54,"volume":13363400,"rsi_14":68.72,"sma_20":517.16,"sma_60":509.72,"sma_120":483.32},{"date":"2025-10-09","open":518.05,"high":520.03,"low":513.15,"close":518.11,"volume":18343600,"rsi_14":58.41,"sma_20":518.69,"sma_60":510.24,"sma_120":484.62},{"date":"2025-10-10","open":515.38,"high":519.28,"low":505.45,"close":506.77,"volume":24133800,"rsi_14":37.9,"sma_20":518.64,"sma_60":510.29,"sma_120":485.89},{"date":"2025-10-13","open":512.17,"high":512.17,"low":507.48,"close":509.83,"volume":14284200,"rsi_14":47.6,"sma_20":518.59,"sma_60":510.53,"sma_120":487.12},{"date":"2025-10-14","open":506.04,"high":511.05,"low":501.85,"close":509.36,"volume":14684300,"rsi_14":44.46,"sma_20":518.15,"sma_60":510.81,"sma_120":488.29},{"date":"2025-10-15","open":510.73,"high":512.95,"low":505.81,"close":509.22,"volume":14694700,"rsi_14":17.17,"sma_20":517.52,"sma_60":511.08,"sma_120":489.35},{"date":"2025-10-16","open":508.37,"high":512.61,"low":503.96,"close":507.41,"volume":15559600,"rsi_14":19.52,"sma_20":517.11,"sma_60":511.2,"sma_120":490.36},{"date":"2025-10-17","open":504.86,"high":511.25,"low":503.15,"close":509.37,"volume":19867800,"rsi_14":23.66,"sma_20":516.73,"sma_60":511.82,"sma_120":491.39},{"date":"2025-10-20","open":510.39,"high":514.44,"low":509.22,"close":512.55,"volume":14665600,"rsi_14":37.34,"sma_20":515.56,"sma_60":512.44,"sma_120":492.42},{"date":"2025-10-21","open":513.25,"high":514.43,"low":508.83,"close":513.41,"volume":15586200,"rsi_14":78.93,"sma_20":514.93,"sma_60":513.08,"sma_120":493.45},{"date":"2025-10-22","open":516.87,"high":520.92,"low":513.46,"close":516.27,"volume":18962700,"rsi_14":78.54,"sma_20":514.5,"sma_60":513.75,"sma_120":494.26},{"date":"2025-10-23","open":518.17,"high":519.65,"low":514.35,"close":516.29,"volume":14023500,"rsi_14":82.03,"sma_20":514.31,"sma_60":514.4,"sma_120":494.98},{"date":"2025-10-24","open":518.5,"high":521.04,"low":516.44,"close":519.31,"volume":15532400,"rsi_14":86.83,"sma_20":515.58,"sma_60":514.86,"sma_120":495.72},{"date":"2025-10-27","open":527.42,"high":530.19,"low":524.67,"close":527.16,"volume":18734700,"rsi_14":100.0,"sma_20":517.32,"sma_60":515.4,"sma_120":496.55},{"date":"2025-10-28","open":545.49,"high":549.18,"low":536.33,"close":537.62,"volume":29986700,"rsi_14":100.0,"sma_20":520.16,"sma_60":516.49,"sma_120":497.46},{"date":"2025-10-29","open":540.47,"high":541.79,"low":532.33,"close":537.11,"volume":36023000,"rsi_14":97.98,"sma_20":522.97,"sma_60":517.54,"sma_120":498.34},{"date":"2025-10-30","open":526.13,"high":530.58,"low":517.84,"close":521.45,"volume":41023100,"rsi_14":59.95,"sma_20":524.38,"sma_60":518.12,"sma_120":499.07},{"date":"2025-10-31","open":524.54,"high":524.98,"low":510.87,"close":513.56,"volume":34006400,"rsi_14":47.02,"sma_20":524.59,"sma_60":518.12,"sma_120":499.66},{"date":"2025-11-03","open":515.54,"high":520.65,"low":510.37,"close":512.79,"volume":22374700,"rsi_14":46.21,"sma_20":524.83,"sma_60":518.2,"sma_120":500.23},{"date":"2025-11-04","open":507.56,"high":511.32,"low":503.67,"close":510.11,"volume":20958700,"rsi_14":39.96,"sma_20":524.5,"sma_60":518.37,"sma_120":500.76},{"date":"2025-11-05","open":509.09,"high":510.61,"low":502.42,"close":503.0,"volume":23024300,"rsi_14":23.21,"sma_20":523.83,"sma_60":518.32,"sma_120":501.21},{"date":"2025-11-06","open":501.51,"high":501.55,"low":491.74,"close":493.02,"volume":27406500,"rsi_14":0.0,"sma_20":521.99,"sma_60":518.11,"sma_120":501.58},{"date":"2025-11-07","open":492.87,"high":495.28,"low":489.2,"close":492.74,"volume":24019800,"rsi_14":0.0,"sma_20":519.48,"sma_60":517.7,"sma_120":501.9},{"date":"2025-11-10","open":495.94,"high":502.69,"low":494.71,"close":501.85,"volume":26101500,"rsi_14":24.08,"sma_20":516.87,"sma_60":517.31,"sma_120":502.3},{"date":"2025-11-11","open":500.66,"high":505.42,"low":498.23,"close":504.51,"volume":17980000,"rsi_14":36.1,"sma_20":513.93,"sma_60":517.01,"sma_120":502.77},{"date":"2025-11-12","open":505.18,"high":507.47,"low":495.02,"close":506.95,"volume":26574900,"rsi_14":41.47,"sma_20":510.75,"sma_60":516.72,"sma_120":503.25},{"date":"2025-11-13","open":506.12,"high":509.29,"low":497.18,"close":499.16,"volume":25273100,"rsi_14":36.09,"sma_20":508.11,"sma_60":516.37,"sma_120":503.7},{"date":"2025-11-14","open":494.14,"high":507.4,"low":493.36,"close":505.99,"volume":28505700,"rsi_14":53.83,"sma_20":506.61,"sma_60":516.04,"sma_120":504.11},{"date":"2025-11-17","open":504.28,"high":507.92,"low":500.77,"close":503.33,"volume":19092800,"rsi_14":66.22,"sma_20":505.75,"sma_60":515.57,"sma_120":504.54},{"date":"2025-11-18","open":491.3,"high":498.85,"low":482.79,"close":489.74,"volume":33815100,"rsi_14":46.67,"sma_20":504.25,"sma_60":514.72,"sma_120":504.84},{"date":"2025-11-19","open":486.08,"high":491.13,"low":478.87,"close":483.12,"volume":23245300,"rsi_14":28.02,"sma_20":502.22,"sma_60":513.59,"sma_120":505.07},{"date":"2025-11-20","open":489.6,"high":490.45,"low":472.5,"close":475.41,"volume":26802500,"rsi_14":19.46,"sma_20":500.34,"sma_60":512.24,"sma_120":505.22},{"date":"2025-11-21","open":475.48,"high":475.89,"low":465.31,"close":469.14,"volume":31769200,"rsi_14":13.27,"sma_20":498.26,"sma_60":510.9,"sma_120":505.31},{"date":"2025-11-24","open":472.0,"high":473.89,"low":465.06,"close":471.0,"volume":34421000,"rsi_14":19.09,"sma_20":495.52,"sma_60":509.61,"sma_120":505.4},{"date":"2025-11-25","open":471.07,"high":476.12,"low":461.95,"close":473.98,"volume":28019800,"rsi_14":11.6,"sma_20":492.43,"sma_60":508.37,"sma_120":505.49},{"date":"2025-11-26","open":483.24,"high":485.22,"low":478.16,"close":482.43,"volume":25709100,"rsi_14":27.99,"sma_20":489.66,"sma_60":507.32,"sma_120":505.63},{"date":"2025-11-28","open":484.52,"high":489.52,"low":483.57,"close":488.9,"volume":14386700,"rsi_14":47.74,"sma_20":497.19,"sma_60":508.73,"sma_120":505.81},{"date":"2025-12-01","open":485.35,"high":486.76,"low":481.59,"close":483.66,"volume":23964000,"rsi_14":38.85,"sma_20":495.68,"sma_60":508.61,"sma_120":505.95},{"date":"2025-12-02","open":483.64,"high":490.38,"low":483.25,"close":486.9,"volume":19562700,"rsi_14":39.28,"sma_20":494.38,"sma_60":508.48,"sma_120":506.11},{"date":"2025-12-03","open":473.31,"high":481.18,"low":472.2,"close":474.71,"volume":34615100,"rsi_14":32.46,"sma_20":492.6,"sma_60":508.16,"sma_120":506.12},{"date":"2025-12-04","open":476.73,"high":478.28,"low":473.48,"close":477.8,"volume":22318200,"rsi_14":37.75,"sma_20":491.33,"sma_60":507.85,"sma_120":506.18},{"date":"2025-12-05","open":479.47,"high":480.35,"low":475.85,"close":480.11,"volume":22608700,"rsi_14":34.34,"sma_20":490.68,"sma_60":507.56,"sma_120":506.23},{"date":"2025-12-08","open":481.83,"high":489.19,"low":481.32,"close":487.92,"volume":21965900,"rsi_14":41.22,"sma_20":490.44,"sma_60":507.26,"sma_120":506.35},{"date":"2025-12-09","open":486.01,"high":489.01,"low":485.41,"close":488.91,"volume":14696100,"rsi_14":49.44,"sma_20":489.78,"sma_60":506.89,"sma_120":506.46},{"date":"2025-12-10","open":480.97,"high":481.19,"low":472.08,"close":475.54,"volume":35756200,"rsi_14":45.37,"sma_20":488.33,"sma_60":506.4,"sma_120":506.49},{"date":"2025-12-11","open":473.62,"high":482.96,"low":472.85,"close":480.41,"volume":24669200,"rsi_14":53.16,"sma_20":486.99,"sma_60":505.97,"sma_120":506.48},{"date":"2025-12-12","open":476.79,"high":479.4,"low":473.33,"close":475.51,"volume":21248100,"rsi_14":54.09,"sma_20":485.8,"sma_60":505.49,"sma_120":506.4},{"date":"2025-12-15","open":477.07,"high":477.68,"low":469.53,"close":471.82,"volume":23727700,"rsi_14":50.51,"sma_20":484.08,"sma_60":504.79,"sma_120":506.27},{"date":"2025-12-16","open":468.93,"high":474.87,"low":467.9,"close":473.38,"volume":20705600,"rsi_14":49.62,"sma_20":482.57,"sma_60":504.17,"sma_120":506.1},{"date":"2025-12-17","open":473.9,"high":476.97,"low":472.0,"close":473.11,"volume":24527200,"rsi_14":43.34,"sma_20":481.73,"sma_60":503.63,"sma_120":505.95},{"date":"2025-12-18","open":475.17,"high":486.51,"low":474.87,"close":480.92,"volume":28573500,"rsi_14":44.41,"sma_20":481.62,"sma_60":503.21,"sma_120":505.86},{"date":"2025-12-19","open":484.28,"high":484.77,"low":479.44,"close":482.85,"volume":70836100,"rsi_14":49.4,"sma_20":482.0,"sma_60":502.88,"sma_120":505.82},{"date":"2025-12-22","open":483.05,"high":485.64,"low":479.64,"close":481.86,"volume":16963000,"rsi_14":46.16,"sma_20":482.64,"sma_60":502.45,"sma_120":505.78},{"date":"2025-12-23","open":481.92,"high":484.75,"low":481.68,"close":483.77,"volume":14683600,"rsi_14":58.16,"sma_20":483.28,"sma_60":502.0,"sma_120":505.7},{"date":"2025-12-24","open":482.61,"high":486.07,"low":481.77,"close":484.94,"volume":5855900,"rsi_14":56.66,"sma_20":483.83,"sma_60":501.52,"sma_120":505.63},{"date":"2025-12-26","open":483.63,"high":485.04,"low":482.89,"close":484.63,"volume":8842200,"rsi_14":54.38,"sma_20":483.94,"sma_60":501.0,"sma_120":505.57},{"date":"2025-12-29","open":481.8,"high":485.26,"low":481.12,"close":484.02,"volume":10893400,"rsi_14":45.61,"sma_20":483.7,"sma_60":500.54,"sma_120":505.45},{"date":"2025-12-30","open":482.86,"high":486.59,"low":482.43,"close":484.4,"volume":13944500,"rsi_14":44.85,"sma_20":483.73,"sma_60":500.06,"sma_120":505.35},{"date":"2025-12-31","open":484.76,"high":485.06,"low":480.25,"close":480.56,"volume":15601600,"rsi_14":57.34,"sma_20":483.41,"sma_60":499.33,"sma_120":505.2},{"date":"2026-01-02","open":481.33,"high":481.6,"low":467.19,"close":469.95,"volume":25571600,"rsi_14":36.91,"sma_20":483.17,"sma_60":498.49,"sma_120":504.96},{"date":"2026-01-05","open":471.06,"high":473.06,"low":466.53,"close":469.86,"volume":25250300,"rsi_14":41.97,"sma_20":482.77,"sma_60":497.64,"sma_120":504.7},{"date":"2026-01-06","open":470.81,"high":475.71,"low":466.78,"close":475.49,"volume":23037700,"rsi_14":54.94,"sma_20":482.54,"sma_60":496.93,"sma_120":504.49},{"date":"2026-01-07","open":476.73,"high":486.61,"low":474.93,"close":480.41,"volume":25564200,"rsi_14":58.69,"sma_20":482.16,"sma_60":496.49,"sma_120":504.27},{"date":"2026-01-08","open":478.2,"high":479.61,"low":472.85,"close":475.09,"volume":18162600,"rsi_14":52.17,"sma_20":481.47,"sma_60":495.9,"sma_120":504.02},{"date":"2026-01-09","open":471.06,"high":476.79,"low":469.22,"close":476.25,"volume":18491000,"rsi_14":43.99,"sma_20":481.5,"sma_60":495.35,"sma_120":503.78},{"date":"2026-01-12","open":473.66,"high":477.95,"low":472.67,"close":474.16,"volume":23519900,"rsi_14":38.87,"sma_20":481.19,"sma_60":494.76,"sma_120":503.56},{"date":"2026-01-13","open":471.68,"high":472.77,"low":463.01,"close":467.7,"volume":28545800,"rsi_14":34.09,"sma_20":480.8,"sma_60":494.09,"sma_120":503.28},{"date":"2026-01-14","open":463.51,"high":465.24,"low":454.28,"close":456.48,"volume":28184300,"rsi_14":24.64,"sma_20":480.03,"sma_60":493.21,"sma_120":502.87},{"date":"2026-01-15","open":461.19,"high":461.32,"low":453.02,"close":453.77,"volume":23225800,"rsi_14":21.85,"sma_20":479.04,"sma_60":492.22,"sma_120":502.41},{"date":"2026-01-16","open":454.94,"high":460.26,"low":453.6,"close":456.95,"volume":34246650,"rsi_14":22.39,"sma_20":486.3,"sma_60":506.03,"sma_120":505.54},{"date":"2026-01-20","open":448.37,"high":453.91,"low":446.44,"close":451.65,"volume":26130000,"rsi_14":24.27,"sma_20":476.75,"sma_60":490.19,"sma_120":501.51},{"date":"2026-01-21","open":449.74,"high":449.83,"low":435.91,"close":441.3,"volume":37980500,"rsi_14":20.44,"sma_20":474.66,"sma_60":488.93,"sma_120":500.95},{"date":"2026-01-22","open":444.79,"high":449.98,"low":441.89,"close":448.29,"volume":25349400,"rsi_14":28.78,"sma_20":472.97,"sma_60":487.74,"sma_120":500.28},{"date":"2026-01-23","open":449.01,"high":468.12,"low":447.68,"close":463.01,"volume":38000200,"rsi_14":45.67,"sma_20":471.93,"sma_60":486.66,"sma_120":499.81},{"date":"2026-01-26","open":462.37,"high":471.25,"low":459.08,"close":467.31,"volume":29291200,"rsi_14":48.49,"sma_20":471.04,"sma_60":485.48,"sma_120":499.28},{"date":"2026-01-27","open":470.71,"high":479.82,"low":470.17,"close":477.54,"volume":29213900,"rsi_14":51.16,"sma_20":470.68,"sma_60":484.48,"sma_120":498.91},{"date":"2026-01-28","open":480.16,"high":480.68,"low":474.98,"close":478.59,"volume":36875400,"rsi_14":48.93,"sma_20":470.41,"sma_60":483.76,"sma_120":498.56},{"date":"2026-01-29","open":437.21,"high":439.7,"low":418.36,"close":430.76,"volume":128855300,"rsi_14":32.63,"sma_20":467.71,"sma_60":482.38,"sma_120":497.85},{"date":"2026-01-30","open":436.39,"high":436.82,"low":423.75,"close":427.57,"volume":58566800,"rsi_14":31.22,"sma_20":465.05,"sma_60":480.95,"sma_120":497.1},{"date":"2026-02-02","open":427.52,"high":428.02,"low":419.58,"close":420.69,"volume":42219900,"rsi_14":30.11,"sma_20":462.57,"sma_60":479.45,"sma_120":496.29},{"date":"2026-02-03","open":419.34,"high":419.38,"low":405.98,"close":408.61,"volume":61424100,"rsi_14":28.9,"sma_20":459.48,"sma_60":477.86,"sma_120":495.32},{"date":"2026-02-04","open":408.4,"high":417.15,"low":406.65,"close":411.57,"volume":45012400,"rsi_14":32.96,"sma_20":456.27,"sma_60":476.5,"sma_120":494.45},{"date":"2026-02-05","open":404.87,"high":405.72,"low":389.84,"close":391.18,"volume":66289200,"rsi_14":29.06,"sma_20":451.78,"sma_60":474.79,"sma_120":493.4},{"date":"2026-02-06","open":396.65,"high":399.25,"low":390.44,"close":398.6,"volume":53515300,"rsi_14":31.02,"sma_20":447.93,"sma_60":473.06,"sma_120":492.42},{"date":"2026-02-09","open":402.29,"high":412.27,"low":398.34,"close":410.99,"volume":45480500,"rsi_14":37.35,"sma_20":444.65,"sma_60":471.49,"sma_120":491.57},{"date":"2026-02-10","open":417.15,"high":421.0,"low":410.09,"close":410.66,"volume":44744972,"rsi_14":12.58,"sma_20":481.85,"sma_60":504.4,"sma_120":507.8},{"date":"2026-02-11","open":413.57,"high":413.83,"low":398.48,"close":401.81,"volume":41845608,"rsi_14":12.32,"sma_20":476.6,"sma_60":502.6,"sma_120":504.52},{"date":"2026-02-12","open":402.44,"high":403.63,"low":395.49,"close":399.3,"volume":40802362,"rsi_14":12.04,"sma_20":471.23,"sma_60":500.75,"sma_120":506.29},{"date":"2026-02-13","open":401.89,"high":402.98,"low":395.53,"close":398.78,"volume":34091553,"rsi_14":12.88,"sma_20":465.97,"sma_60":498.85,"sma_120":505.49},{"date":"2026-02-17","open":396.36,"high":397.99,"low":392.03,"close":394.35,"volume":31921333,"rsi_14":12.35,"sma_20":460.49,"sma_60":496.86,"sma_120":504.65},{"date":"2026-02-18","open":395.61,"high":400.02,"low":393.82,"close":397.07,"volume":23223400,"rsi_14":19.24,"sma_20":426.6,"sma_60":461.66,"sma_120":486.5},{"date":"2026-02-19","open":399.07,"high":402.79,"low":395.06,"close":396.85,"volume":28234000,"rsi_14":29.71,"sma_20":424.31,"sma_60":460.32,"sma_120":485.6},{"date":"2026-02-20","open":394.51,"high":398.5,"low":393.56,"close":395.62,"volume":34015249,"rsi_14":13.43,"sma_20":455.71,"sma_60":494.87,"sma_120":503.82},{"date":"2026-02-23","open":393.4,"high":393.76,"low":381.55,"close":382.91,"volume":43238300,"rsi_14":28.44,"sma_20":417.54,"sma_60":457.58,"sma_120":483.66},{"date":"2026-02-24","open":382.44,"high":387.78,"low":380.19,"close":387.42,"volume":32775066,"rsi_14":12.43,"sma_20":450.51,"sma_60":492.74,"sma_120":502.91},{"date":"2026-02-25","open":388.93,"high":399.84,"low":388.62,"close":398.98,"volume":43216465,"rsi_14":19.5,"sma_20":446.23,"sma_60":490.76,"sma_120":502.09},{"date":"2026-02-26","open":402.97,"high":405.84,"low":397.12,"close":400.09,"volume":33738934,"rsi_14":20.25,"sma_20":442.01,"sma_60":488.8,"sma_120":501.27},{"date":"2026-02-27","open":389.3,"high":395.21,"low":388.3,"close":391.15,"volume":51367196,"rsi_14":16.95,"sma_20":437.72,"sma_60":486.68,"sma_120":500.38},{"date":"2026-03-02","open":391.1,"high":399.57,"low":389.05,"close":396.94,"volume":32519969,"rsi_14":20.57,"sma_20":433.73,"sma_60":484.67,"sma_120":499.53},{"date":"2026-03-03","open":391.65,"high":405.05,"low":391.09,"close":402.29,"volume":37608304,"rsi_14":18.66,"sma_20":430.32,"sma_60":482.69,"sma_120":498.66},{"date":"2026-03-04","open":398.98,"high":409.37,"low":398.69,"close":403.56,"volume":34973206,"rsi_14":50.65,"sma_20":400.59,"sma_60":447.62,"sma_120":477.73},{"date":"2026-03-05","open":402.8,"high":409.94,"low":402.76,"close":409.02,"volume":38449233,"rsi_14":56.6,"sma_20":400.41,"sma_60":446.41,"sma_120":476.99},{"date":"2026-03-06","open":407.54,"high":411.38,"low":406.86,"close":407.3,"volume":31123859,"rsi_14":55.6,"sma_20":401.18,"sma_60":445.04,"sma_120":476.15},{"date":"2026-03-09","open":403.23,"high":408.55,"low":401.87,"close":407.75,"volume":30057044,"rsi_14":59.77,"sma_20":401.59,"sma_60":443.66,"sma_120":475.28},{"date":"2026-03-10","open":408.34,"high":408.54,"low":401.31,"close":404.12,"volume":31634846,"rsi_14":54.73,"sma_20":401.2,"sma_60":442.45,"sma_120":474.42},{"date":"2026-03-11","open":404.12,"high":407.35,"low":399.96,"close":403.24,"volume":25407414,"rsi_14":54.95,"sma_20":400.78,"sma_60":441.14,"sma_120":473.56},{"date":"2026-03-12","open":403.35,"high":404.48,"low":400.08,"close":400.23,"volume":27197218,"rsi_14":53.47,"sma_20":400.65,"sma_60":439.86,"sma_120":472.68},{"date":"2026-03-13","open":399.38,"high":403.16,"low":392.65,"close":393.95,"volume":26848000,"rsi_14":48.69,"sma_20":402.19,"sma_60":465.53,"sma_120":491.68},{"date":"2026-03-16","open":396.46,"high":399.01,"low":393.19,"close":398.33,"volume":27733721,"rsi_14":59.11,"sma_20":401.52,"sma_60":463.45,"sma_120":490.78},{"date":"2026-03-17","open":398.65,"high":402.76,"low":396.13,"close":397.79,"volume":26228279,"rsi_14":48.79,"sma_20":400.4,"sma_60":435.99,"sma_120":469.81},{"date":"2026-03-18","open":395.52,"high":396.39,"low":389.42,"close":390.2,"volume":25908484,"rsi_14":41.06,"sma_20":400.01,"sma_60":434.45,"sma_120":468.83},{"date":"2026-03-19","open":388.52,"high":390.9,"low":385.49,"close":387.44,"volume":25138772,"rsi_14":46.23,"sma_20":399.54,"sma_60":432.84,"sma_120":467.86},{"date":"2026-03-20","open":385.22,"high":385.43,"low":378.58,"close":380.32,"volume":50853154,"rsi_14":33.53,"sma_20":398.77,"sma_60":431.12,"sma_120":466.79},{"date":"2026-03-23","open":382.35,"high":385.64,"low":380.13,"close":381.45,"volume":29680059,"rsi_14":27.44,"sma_20":398.69,"sma_60":459.88,"sma_120":485.97},{"date":"2026-03-24","open":380.81,"high":380.92,"low":370.34,"close":371.23,"volume":42733625,"rsi_14":20.69,"sma_20":397.88,"sma_60":457.54,"sma_120":484.84},{"date":"2026-03-25","open":375.39,"high":375.53,"low":368.13,"close":369.54,"volume":31181163,"rsi_14":11.59,"sma_20":396.4,"sma_60":455.19,"sma_120":483.7},{"date":"2026-03-26","open":369.31,"high":373.2,"low":363.71,"close":364.49,"volume":36836574,"rsi_14":10.88,"sma_20":394.62,"sma_60":452.74,"sma_120":482.55},{"date":"2026-03-27","open":360.43,"high":360.98,"low":355.07,"close":355.32,"volume":37883400,"rsi_14":8.68,"sma_20":392.82,"sma_60":450.18,"sma_120":481.32},{"date":"2026-03-30","open":360.43,"high":363.88,"low":354.84,"close":357.51,"volume":44797002,"rsi_14":12.4,"sma_20":390.84,"sma_60":447.62,"sma_120":480.07},{"date":"2026-03-31","open":363.07,"high":371.39,"low":361.6,"close":368.67,"volume":45244365,"rsi_14":26.09,"sma_20":389.15,"sma_60":445.19,"sma_120":478.89},{"date":"2026-04-01","open":371.98,"high":372.48,"low":366.71,"close":367.87,"volume":29417206,"rsi_14":26.91,"sma_20":387.36,"sma_60":442.73,"sma_120":477.71},{"date":"2026-04-02","open":365.72,"high":372.13,"low":362.68,"close":371.95,"volume":24099067,"rsi_14":33.79,"sma_20":385.5,"sma_60":440.3,"sma_120":476.57},{"date":"2026-04-06","open":371.98,"high":372.22,"low":368.0,"close":371.37,"volume":16146572,"rsi_14":28.95,"sma_20":383.69,"sma_60":437.85,"sma_120":475.41},{"date":"2026-04-07","open":368.84,"high":370.94,"low":365.08,"close":370.78,"volume":21443349,"rsi_14":28.93,"sma_20":381.84,"sma_60":435.35,"sma_120":474.09},{"date":"2026-04-08","open":383.42,"high":383.44,"low":369.91,"close":372.81,"volume":33064818,"rsi_14":35.15,"sma_20":380.27,"sma_60":432.75,"sma_120":472.85},{"date":"2026-04-09","open":370.99,"high":371.99,"low":365.56,"close":371.56,"volume":30435297,"rsi_14":36.07,"sma_20":378.68,"sma_60":429.95,"sma_120":471.51},{"date":"2026-04-10","open":371.47,"high":374.12,"low":368.53,"close":369.37,"volume":28111128,"rsi_14":39.49,"sma_20":377.13,"sma_60":427.12,"sma_120":470.22},{"date":"2026-04-13","open":372.09,"high":382.98,"low":369.52,"close":382.81,"volume":35745781,"rsi_14":51.06,"sma_20":376.57,"sma_60":424.78,"sma_120":469.07},{"date":"2026-04-14","open":386.34,"high":393.09,"low":384.95,"close":391.52,"volume":37504486,"rsi_14":66.12,"sma_20":376.22,"sma_60":422.72,"sma_120":468.02},{"date":"2026-04-15","open":396.39,"high":412.69,"low":395.12,"close":409.55,"volume":45063389,"rsi_14":75.25,"sma_20":376.81,"sma_60":420.97,"sma_120":467.11},{"date":"2026-04-16","open":418.16,"high":419.12,"low":410.47,"close":418.56,"volume":41642361,"rsi_14":82.49,"sma_20":378.24,"sma_60":419.42,"sma_120":466.28},{"date":"2026-04-17","open":423.1,"high":429.83,"low":418.99,"close":421.08,"volume":48568190,"rsi_14":92.94,"sma_20":379.93,"sma_60":418.03,"sma_120":465.41},{"date":"2026-04-20","open":419.44,"high":421.62,"low":414.61,"close":416.38,"volume":27582237,"rsi_14":87.22,"sma_20":381.74,"sma_60":416.72,"sma_120":464.57},{"date":"2026-04-21","open":418.54,"high":425.45,"low":415.51,"close":422.44,"volume":32048495,"rsi_14":86.34,"sma_20":383.79,"sma_60":415.53,"sma_120":463.76},{"date":"2026-04-22","open":424.46,"high":431.94,"low":421.95,"close":431.17,"volume":29378173,"rsi_14":88.63,"sma_20":386.8,"sma_60":414.33,"sma_120":463.05},{"date":"2026-04-23","open":418.18,"high":421.94,"low":409.74,"close":414.07,"volume":38307959,"rsi_14":72.18,"sma_20":389.04,"sma_60":412.79,"sma_120":462.22},{"date":"2026-04-24","open":415.28,"high":423.23,"low":414.12,"close":422.9,"volume":27457404,"rsi_14":74.97,"sma_20":391.97,"sma_60":411.37,"sma_120":461.53},{"date":"2026-04-27","open":420.66,"high":425.38,"low":415.38,"close":423.1,"volume":30867303,"rsi_14":75.44,"sma_20":395.37,"sma_60":410.08,"sma_120":460.87},{"date":"2026-04-28","open":422.85,"high":428.18,"low":420.19,"close":427.51,"volume":30438087,"rsi_14":76.0,"sma_20":398.89,"sma_60":407.82,"sma_120":459.67},{"date":"2026-04-29","open":422.86,"high":425.09,"low":418.59,"close":422.74,"volume":38288316,"rsi_14":73.54,"sma_20":401.6,"sma_60":407.02,"sma_120":458.96},{"date":"2026-04-30","open":409.15,"high":412.74,"low":396.4,"close":406.13,"volume":70909408,"rsi_14":64.93,"sma_20":403.52,"sma_60":405.95,"sma_120":458.11},{"date":"2026-05-01","open":411.13,"high":415.42,"low":408.77,"close":412.76,"volume":31372361,"rsi_14":62.87,"sma_20":405.57,"sma_60":404.96,"sma_120":457.29},{"date":"2026-05-04","open":409.87,"high":419.08,"low":409.14,"close":411.94,"volume":28066528,"rsi_14":59.42,"sma_20":407.61,"sma_60":403.68,"sma_120":457.28},{"date":"2026-05-05","open":413.64,"high":415.09,"low":407.14,"close":409.71,"volume":25700891,"rsi_14":50.09,"sma_20":409.56,"sma_60":402.67,"sma_120":456.47},{"date":"2026-05-06","open":406.35,"high":416.73,"low":403.47,"close":412.28,"volume":30285898,"rsi_14":46.36,"sma_20":411.55,"sma_60":401.67,"sma_120":455.71},{"date":"2026-05-07","open":418.41,"high":426.25,"low":417.06,"close":419.07,"volume":34942445,"rsi_14":48.89,"sma_20":413.93,"sma_60":400.73,"sma_120":455.01},{"date":"2026-05-08","open":415.69,"high":416.93,"low":412.32,"close":413.44,"volume":33383790,"rsi_14":48.39,"sma_20":416.14,"sma_60":399.56,"sma_120":454.27},{"date":"2026-05-11","open":406.22,"high":411.02,"low":403.86,"close":410.99,"volume":35657943,"rsi_14":43.47,"sma_20":417.56,"sma_60":398.77,"sma_120":453.48},{"date":"2026-05-12","open":412.8,"high":413.82,"low":404.99,"close":406.12,"volume":38594221,"rsi_14":35.07,"sma_20":418.29,"sma_60":398.68,"sma_120":452.76},{"date":"2026-05-13","open":401.57,"high":404.66,"low":399.41,"close":403.57,"volume":29667073,"rsi_14":42.43,"sma_20":417.99,"sma_60":398.69,"sma_120":451.99},{"date":"2026-05-14","open":402.84,"high":410.17,"low":399.26,"close":407.77,"volume":27077542,"rsi_14":38.31,"sma_20":417.45,"sma_60":398.82,"sma_120":451.26},{"date":"2026-05-15","open":412.59,"high":426.44,"low":411.24,"close":420.21,"volume":50771160,"rsi_14":48.12,"sma_20":417.41,"sma_60":399.16,"sma_120":450.62},{"date":"2026-05-18","open":414.93,"high":423.4,"low":413.93,"close":421.82,"volume":32564130,"rsi_14":46.17,"sma_20":417.68,"sma_60":399.61,"sma_120":449.98},{"date":"2026-05-19","open":428.16,"high":430.95,"low":414.8,"close":415.73,"volume":33018678,"rsi_14":45.36,"sma_20":417.34,"sma_60":399.94,"sma_120":449.21},{"date":"2026-05-20","open":412.49,"high":420.39,"low":409.63,"close":419.35,"volume":27655979,"rsi_14":60.58,"sma_20":416.75,"sma_60":400.48,"sma_120":448.44},{"date":"2026-05-21","open":423.95,"high":425.54,"low":414.93,"close":418.3,"volume":31393469,"rsi_14":54.0,"sma_20":416.92,"sma_60":400.79,"sma_120":447.7},{"date":"2026-05-22","open":418.74,"high":423.6,"low":415.54,"close":417.78,"volume":22390344,"rsi_14":54.28,"sma_20":416.61,"sma_60":401.07,"sma_120":446.94},{"date":"2026-05-26","open":415.64,"high":418.98,"low":412.24,"close":415.24,"volume":30398049,"rsi_14":54.0,"sma_20":416.17,"sma_60":401.46,"sma_120":446.18},{"date":"2026-05-27","open":410.23,"high":415.15,"low":408.81,"close":411.89,"volume":28901479,"rsi_14":48.9,"sma_20":415.34,"sma_60":401.69,"sma_120":445.31},{"date":"2026-05-28","open":412.2,"high":428.68,"low":411.89,"close":426.18,"volume":47250541,"rsi_14":54.69,"sma_20":415.47,"sma_60":402.07,"sma_120":444.59},{"date":"2026-05-29","open":431.73,"high":449.48,"low":431.54,"close":449.39,"volume":79654376,"rsi_14":70.91,"sma_20":417.59,"sma_60":402.83,"sma_120":444.11},{"date":"2026-06-01","open":463.96,"high":465.44,"low":457.4,"close":459.65,"volume":53628910,"rsi_14":76.07,"sma_20":419.9,"sma_60":403.66,"sma_120":443.7},{"date":"2026-06-02","open":446.04,"high":452.64,"low":439.6,"close":440.48,"volume":37036801,"rsi_14":65.81,"sma_20":421.28,"sma_60":404.2,"sma_120":443.16},{"date":"2026-06-03","open":437.62,"high":439.56,"low":423.45,"close":426.53,"volume":39037007,"rsi_14":59.42,"sma_20":422.08,"sma_60":404.49,"sma_120":442.47},{"date":"2026-06-04","open":434.99,"high":435.33,"low":425.61,"close":427.24,"volume":26899511,"rsi_14":58.17,"sma_20":422.79,"sma_60":404.87,"sma_120":441.75},{"date":"2026-06-05","open":427.53,"high":428.66,"low":413.62,"close":415.88,"volume":34782164,"rsi_14":47.67,"sma_20":422.58,"sma_60":405.06,"sma_120":440.92},{"date":"2026-06-08","open":413.36,"high":416.37,"low":407.79,"close":410.96,"volume":32086714,"rsi_14":44.92,"sma_20":422.41,"sma_60":405.23,"sma_120":440.03},{"date":"2026-06-09","open":408.26,"high":411.2,"low":397.73,"close":402.65,"volume":35317302,"rsi_14":44.08,"sma_20":421.95,"sma_60":405.36,"sma_120":439.1},{"date":"2026-06-10","open":397.8,"high":404.28,"low":396.41,"close":396.61,"volume":32576041,"rsi_14":40.19,"sma_20":421.43,"sma_60":405.31,"sma_120":438.11},{"date":"2026-06-11","open":394.46,"high":396.1,"low":383.28,"close":389.6,"volume":47224135,"rsi_14":38.58,"sma_20":420.68,"sma_60":405.16,"sma_120":436.96},{"date":"2026-06-12","open":390.69,"high":391.0,"low":381.55,"close":390.0,"volume":34922036,"rsi_14":38.93,"sma_20":419.75,"sma_60":405.15,"sma_120":435.86},{"date":"2026-06-15","open":396.05,"high":400.99,"low":392.1,"close":399.01,"volume":32266437,"rsi_14":43.85,"sma_20":418.64,"sma_60":405.33,"sma_120":434.83},{"date":"2026-06-16","open":395.04,"high":396.09,"low":389.95,"close":393.09,"volume":31506846,"rsi_14":43.01,"sma_20":417.16,"sma_60":405.52,"sma_120":433.76},{"date":"2026-06-17","open":389.51,"high":389.63,"low":376.61,"close":378.19,"volume":41987834,"rsi_14":32.25,"sma_20":415.23,"sma_60":405.46,"sma_120":432.67},{"date":"2026-06-18","open":377.11,"high":380.65,"low":372.58,"close":378.68,"volume":59714157,"rsi_14":18.55,"sma_20":413.15,"sma_60":405.57,"sma_120":431.56},{"date":"2026-06-22","open":375.03,"high":380.91,"low":366.38,"close":366.65,"volume":45171106,"rsi_14":9.28,"sma_20":410.56,"sma_60":405.51,"sma_120":430.35},{"date":"2026-06-23","open":371.68,"high":376.51,"low":369.97,"close":373.23,"volume":40647605,"rsi_14":16.91,"sma_20":408.33,"sma_60":405.64,"sma_120":429.19},{"date":"2026-06-24","open":370.87,"high":378.16,"low":364.09,"close":364.77,"volume":44509854,"rsi_14":17.88,"sma_20":405.8,"sma_60":405.78,"sma_120":427.98},{"date":"2026-06-25","open":362.09,"high":363.54,"low":348.54,"close":352.16,"volume":66360473,"rsi_14":15.25,"sma_20":402.81,"sma_60":405.68,"sma_120":426.65},{"date":"2026-06-26","open":356.48,"high":375.9,"low":354.76,"close":372.27,"volume":186201631,"rsi_14":31.32,"sma_20":400.11,"sma_60":405.73,"sma_120":425.46},{"date":"2026-06-29","open":376.79,"high":379.78,"low":359.22,"close":367.87,"volume":51229885,"rsi_14":31.47,"sma_20":396.02,"sma_60":405.71,"sma_120":424.22},{"date":"2026-06-30","open":370.33,"high":373.44,"low":366.76,"close":372.32,"volume":44945696,"rsi_14":36.5,"sma_20":391.65,"sma_60":405.71,"sma_120":423.0},{"date":"2026-07-01","open":380.11,"high":388.1,"low":374.18,"close":383.55,"volume":48065801,"rsi_14":44.45,"sma_20":388.8,"sma_60":405.9,"sma_120":421.88},{"date":"2026-07-02","open":383.75,"high":391.46,"low":382.98,"close":389.75,"volume":42194409,"rsi_14":50.06,"sma_20":386.96,"sma_60":406.2,"sma_120":420.77},{"date":"2026-07-06","open":386.31,"high":388.42,"low":380.5,"close":386.01,"volume":34224543,"rsi_14":48.34,"sma_20":384.89,"sma_60":406.41,"sma_120":419.58},{"date":"2026-07-07","open":391.75,"high":394.82,"low":387.49,"close":388.11,"volume":29297524,"rsi_14":45.19,"sma_20":383.5,"sma_60":406.67,"sma_120":418.31},{"date":"2026-07-08","open":383.31,"high":384.58,"low":380.61,"close":382.62,"volume":25908255,"rsi_14":45.36,"sma_20":382.08,"sma_60":406.88,"sma_120":417.0},{"date":"2026-07-09","open":373.74,"high":383.92,"low":372.65,"close":383.63,"volume":31083197,"rsi_14":52.75,"sma_20":381.13,"sma_60":406.88,"sma_120":415.83},{"date":"2026-07-10","open":387.07,"high":391.17,"low":380.78,"close":384.37,"volume":24644605,"rsi_14":52.87,"sma_20":380.51,"sma_60":406.74,"sma_120":414.73},{"date":"2026-07-13","open":387.01,"high":392.91,"low":383.42,"close":390.25,"volume":28914877,"rsi_14":62.69,"sma_20":380.55,"sma_60":406.41,"sma_120":413.69},{"date":"2026-07-14","open":382.1,"high":387.46,"low":377.94,"close":384.2,"volume":27863916,"rsi_14":55.93,"sma_20":380.25,"sma_60":405.82,"sma_120":412.62},{"date":"2026-07-15","open":387.07,"high":398.21,"low":385.67,"close":394.88,"volume":36253745,"rsi_14":65.9,"sma_20":380.05,"sma_60":405.37,"sma_120":411.7},{"date":"2026-07-16","open":397.56,"high":405.22,"low":391.31,"close":400.34,"volume":37047443,"rsi_14":77.52,"sma_20":380.41,"sma_60":405.08,"sma_120":410.9},{"date":"2026-07-17","open":394.11,"high":397.64,"low":388.65,"close":393.08,"volume":33049842,"rsi_14":63.93,"sma_20":381.16,"sma_60":404.58,"sma_120":410.05},{"date":"2026-07-20","open":390.67,"high":402.42,"low":388.91,"close":401.53,"volume":27915762,"rsi_14":71.37,"sma_20":382.3,"sma_60":404.07,"sma_120":409.2},{"date":"2026-07-21","open":398.05,"high":400.71,"low":395.57,"close":397.0,"volume":24126632,"rsi_14":65.65,"sma_20":383.82,"sma_60":403.77,"sma_120":408.28},{"date":"2026-07-22","open":398.83,"high":400.24,"low":386.23,"close":389.6,"volume":28142511,"rsi_14":54.03,"sma_20":384.64,"sma_60":403.2,"sma_120":407.28},{"date":"2026-07-23","open":389.23,"high":391.04,"low":376.68,"close":380.86,"volume":30351752,"rsi_14":44.27,"sma_20":385.45,"sma_60":402.47,"sma_120":406.27},{"date":"2026-07-24","open":386.32,"high":388.3,"low":379.93,"close":380.98,"volume":27659388,"rsi_14":46.6,"sma_20":386.89,"sma_60":401.68,"sma_120":405.21},{"date":"2026-07-27","open":389.34,"high":393.46,"low":387.26,"close":388.37,"volume":27856160,"rsi_14":50.16,"sma_20":387.7,"sma_60":401.09,"sma_120":404.23},{"date":"2026-07-28","open":392.42,"high":399.56,"low":390.56,"close":392.61,"volume":32367546,"rsi_14":56.41,"sma_20":388.94,"sma_60":400.85,"sma_120":403.4},{"date":"2026-07-29","open":392.66,"high":400.49,"low":388.01,"close":389.8,"volume":47209032,"rsi_14":53.87,"sma_20":389.81,"sma_60":400.45,"sma_120":402.61},{"date":"2026-07-30","open":437.07,"high":457.82,"low":431.62,"close":450.25,"volume":110160704,"rsi_14":73.62,"sma_20":393.15,"sma_60":401.08,"sma_120":402.38},{"date":"2026-07-31","open":449.15,"high":465.96,"low":448.48,"close":463.84,"volume":60845971,"rsi_14":75.0,"sma_20":396.87,"sma_60":401.97,"sma_120":402.32},{"date":"2026-08-03","open":475.23,"high":490.72,"low":474.1,"close":486.73,"volume":66762074,"rsi_14":81.26,"sma_20":401.91,"sma_60":403.2,"sma_120":400.43},{"date":"2026-08-04","open":479.99,"high":498.5,"low":478.27,"close":491.88,"volume":50455454,"rsi_14":80.6,"sma_20":407.11,"sma_60":404.4,"sma_120":401.1},{"date":"2026-08-05","open":495.42,"high":497.3,"low":484.76,"close":486.54,"volume":33388871,"rsi_14":77.22,"sma_20":412.32,"sma_60":405.6,"sma_120":401.79},{"date":"2026-08-06","open":487.63,"high":500.61,"low":487.6,"close":498.92,"volume":36441544,"rsi_14":82.37,"sma_20":418.09,"sma_60":407.06,"sma_120":402.6},{"date":"2026-08-07","open":498.27,"high":504.23,"low":497.79,"close":499.05,"volume":28846235,"rsi_14":81.43,"sma_20":423.84,"sma_60":408.59,"sma_120":403.43},{"date":"2026-08-10","open":502.49,"high":512.76,"low":501.32,"close":505.1,"volume":31206137},{"date":"2026-08-11","open":503.38,"high":504.38,"low":498.61,"close":502.86,"volume":23049791,"rsi_14":87.37,"sma_20":435.53,"sma_60":411.85,"sma_120":405.21},{"date":"2026-08-12","open":499.05,"high":500.55,"low":490.59,"close":491.5,"volume":29001478,"rsi_14":85.89,"sma_20":440.37,"sma_60":413.02,"sma_120":405.99},{"date":"2026-08-13","open":492.33,"high":500.39,"low":492.08,"close":495.94,"volume":23038979,"rsi_14":86.27,"sma_20":445.16,"sma_60":414.24,"sma_120":406.82},{"date":"2026-08-14","open":495.42,"high":499.07,"low":492.99,"close":494.46,"volume":16217647,"rsi_14":84.77,"sma_20":450.24,"sma_60":415.54,"sma_120":407.74},{"date":"2026-08-17","open":489.21,"high":491.73,"low":477.51,"close":479.44,"volume":29635848,"rsi_14":76.58,"sma_20":454.14,"sma_60":416.53,"sma_120":408.5},{"date":"2026-08-18","open":480.63,"high":483.36,"low":476.25,"close":480.72,"volume":24087591,"rsi_14":78.1,"sma_20":458.34,"sma_60":417.57,"sma_120":409.18},{"date":"2026-08-19","open":479.16,"high":488.38,"low":478.46,"close":483.4,"volume":19961871},{"date":"2026-08-20","open":483.3,"high":484.16,"low":479.5,"close":481.15,"volume":20020822,"rsi_14":58.76,"sma_20":468.01,"sma_60":419.75,"sma_120":410.61},{"date":"2026-08-21","open":479.88,"high":486.36,"low":478.53,"close":483.24,"volume":22510774,"rsi_14":46.98,"sma_20":473.09,"sma_60":420.93,"sma_120":411.31},{"date":"2026-08-24","open":483.2,"high":490.61,"low":481.86,"close":487.31,"volume":17230751,"rsi_14":46.17,"sma_20":478.0,"sma_60":421.94,"sma_120":412.01},{"date":"2026-08-25","open":485.44,"high":492.44,"low":484.3,"close":491.71,"volume":19518987},{"date":"2026-08-26","open":487.85,"high":497.4,"low":487.31,"close":496.37,"volume":20758853,"rsi_14":47.24,"sma_20":488.21,"sma_60":423.23,"sma_120":413.44},{"date":"2026-08-27","open":494.88,"high":506.48,"low":490.08,"close":505.06,"volume":28688756,"rsi_14":53.54,"sma_20":490.91,"sma_60":424.29,"sma_120":414.24},{"date":"2026-08-28","open":505.33,"high":517.78,"low":504.87,"close":513.53,"volume":29207325,"rsi_14":55.04,"sma_20":493.35,"sma_60":425.72,"sma_120":415.11},{"date":"2026-08-31","open":510.38,"high":512.19,"low":506.39,"close":507.29,"volume":27208911,"rsi_14":52.23,"sma_20":494.33,"sma_60":427.04,"sma_120":415.96},{"date":"2026-09-01","open":497.52,"high":505.97,"low":496.78,"close":501.02,"volume":21046892},{"date":"2026-09-02","open":499.85,"high":500.27,"low":493.81,"close":496.82,"volume":15336074,"rsi_14":49.96,"sma_20":495.21,"sma_60":429.87,"sma_120":417.55},{"date":"2026-09-03","open":501.66,"high":515.65,"low":500.8,"close":510.12,"volume":24125893,"rsi_14":58.7,"sma_20":495.72,"sma_60":431.65,"sma_120":418.5},{"date":"2026-09-04","open":510.0,"high":511.0,"low":499.36,"close":499.7,"volume":18101758,"rsi_14":62.1,"sma_20":495.71,"sma_60":433.35,"sma_120":419.33},{"date":"2026-09-08","open":493.01,"high":495.19,"low":490.15,"close":493.95,"volume":18882338},{"date":"2026-09-09","open":493.07,"high":494.39,"low":489.8,"close":491.65,"volume":12889572,"rsi_14":54.37,"sma_20":494.5,"sma_60":436.76,"sma_120":420.95},{"date":"2026-09-10","open":488.32,"high":494.52,"low":486.0,"close":492.44,"volume":16038805,"rsi_14":56.91,"sma_20":494.5,"sma_60":438.31,"sma_120":421.82},{"date":"2026-09-11","open":495.65,"high":498.97,"low":492.58,"close":495.63,"volume":14518435,"rsi_14":57.49,"sma_20":494.43,"sma_60":440.0,"sma_120":422.76},{"date":"2026-09-14","open":497.06,"high":509.95,"low":495.34,"close":505.41,"volume":23091892,"rsi_14":60.23,"sma_20":494.93,"sma_60":442.11,"sma_120":423.78},{"date":"2026-09-15","open":500.06,"high":505.9,"low":495.54,"close":497.12,"volume":17794612},{"date":"2026-09-16","open":493.03,"high":495.97,"low":487.23,"close":490.3,"volume":16670285,"rsi_14":46.79,"sma_20":496.21,"sma_60":446.12,"sma_120":425.81},{"date":"2026-09-17","open":497.8,"high":501.47,"low":493.17,"close":497.75,"volume":17841640},{"date":"2026-09-18","open":497.96,"high":498.65,"low":491.1,"close":493.78,"volume":39622288,"rsi_14":38.88,"sma_20":497.51,"sma_60":450.32,"sma_120":428.05},{"date":"2026-09-21","open":494.94,"high":501.87,"low":491.33,"close":501.61,"volume":27959944,"rsi_14":46.86,"sma_20":498.43,"sma_60":452.8,"sma_120":429.24},{"date":"2026-09-22","open":507.32,"high":508.5,"low":493.65,"close":498.0,"volume":21652838,"rsi_14":48.28,"sma_20":498.96,"sma_60":454.89,"sma_120":430.31},{"date":"2026-09-23","open":500.75,"high":509.44,"low":495.88,"close":500.59,"volume":19445555,"rsi_14":52.19,"sma_20":499.41,"sma_60":457.09,"sma_120":431.4},{"date":"2026-09-24","open":495.07,"high":498.9,"low":491.22,"close":497.93,"volume":16657643,"rsi_14":41.92,"sma_20":499.49,"sma_60":459.17,"sma_120":432.44},{"date":"2026-09-25","open":499.04,"high":519.4,"low":497.25,"close":516.17,"volume":38193112,"rsi_14":59.89,"sma_20":500.04,"sma_60":461.37,"sma_120":433.63},{"date":"2026-09-28","open":505.47,"high":513.33,"low":502.22,"close":509.22,"volume":19626939,"rsi_14":59.04,"sma_20":499.82,"sma_60":463.35,"sma_120":434.77},{"date":"2026-09-29","open":508.31,"high":513.64,"low":502.4,"close":508.96,"volume":21341832},{"date":"2026-09-30","open":511.61,"high":519.83,"low":510.31,"close":512.9,"volume":27223264,"rsi_14":61.95,"sma_20":500.5,"sma_60":467.45,"sma_120":437.06},{"date":"2026-10-01","open":519.88,"high":522.85,"low":512.17,"close":512.8,"volume":19731882,"rsi_14":60.41,"sma_20":501.3,"sma_60":469.61,"sma_120":438.24},{"date":"2026-10-02","open":519.38,"high":522.5,"low":513.66,"close":517.53,"volume":17822339,"rsi_14":57.83,"sma_20":501.67,"sma_60":471.83,"sma_120":439.35},{"date":"2026-10-05","open":521.62,"high":532.35,"low":521.47,"close":525.18,"volume":26604760,"rsi_14":68.27,"sma_20":502.95,"sma_60":474.16,"sma_120":440.45},{"date":"2026-10-06","open":531.68,"high":535.69,"low":528.78,"close":529.3,"volume":21107455},{"date":"2026-10-07","open":530.73,"high":531.73,"low":524.69,"close":529.76,"volume":16790229,"rsi_14":73.85,"sma_20":506.62,"sma_60":478.88,"sma_120":442.35},{"date":"2026-10-08","open":529.8,"high":533.51,"low":518.79,"close":522.61,"volume":20228699,"rsi_14":70.51,"sma_20":508.13,"sma_60":481.0,"sma_120":443.18},{"date":"2026-10-09","open":528.24,"high":537.22,"low":526.24,"close":535.07,"volume":18500612,"rsi_14":72.33,"sma_20":510.1,"sma_60":483.23,"sma_120":444.16},{"date":"2026-10-12","open":537.53,"high":542.74,"low":535.7,"close":541.15,"volume":18314943,"rsi_14":77.88,"sma_20":511.89,"sma_60":485.69,"sma_120":445.13},{"date":"2026-10-13","open":544.64,"high":551.15,"low":543.06,"close":543.45,"volume":23851953,"rsi_14":77.8,"sma_20":514.2,"sma_60":488.04,"sma_120":446.05},{"date":"2026-10-14","open":545.27,"high":545.75,"low":532.54,"close":533.69,"volume":22324295,"rsi_14":71.24,"sma_20":516.37,"sma_60":490.31,"sma_120":447.04},{"date":"2026-10-15","open":533.32,"high":541.13,"low":531.22,"close":539.44,"volume":24151211,"rsi_14":66.23,"sma_20":518.46,"sma_60":492.79,"sma_120":447.99},{"date":"2026-10-16","open":541.31,"high":543.82,"low":524.43,"close":529.05,"volume":24845667,"rsi_14":63.19,"sma_20":520.22,"sma_60":495.25,"sma_120":448.86},{"date":"2026-10-19","open":528.7,"high":535.57,"low":528.06,"close":533.52,"volume":17994851,"rsi_14":65.47,"sma_20":521.82,"sma_60":497.78,"sma_120":449.73},{"date":"2026-10-20","open":533.91,"high":534.21,"low":525.84,"close":531.87,"volume":14576043,"rsi_14":62.31,"sma_20":523.51,"sma_60":500.16,"sma_120":450.63},{"date":"2026-10-21","open":529.44,"high":533.28,"low":525.02,"close":532.95,"volume":13940102,"rsi_14":62.91,"sma_20":525.13,"sma_60":502.48,"sma_120":451.67},{"date":"2026-10-22","open":533.18,"high":533.6,"low":520.3,"close":521.08,"volume":21091662,"rsi_14":52.08,"sma_20":526.29,"sma_60":504.66,"sma_120":452.56}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":16.807351318692373,"pbr":6.89,"per":31.0,"roa":4.58,"roe":7.67,"grade":"C","comment":"PER 31.0배, ROE 7.67%","revenue":318273000000.0,"analysis":"PER 31.0배입니다. ROE 7.7%입니다. 시가총액 3.87조. 매출 3182.73억, 영업이익 1489.57억.","eps_basis":"TTM","debt_ratio":0.137474750643753,"market_cap":3870808755560,"net_income":125216000000.0,"total_debt":56965000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":67.63,"total_assets":694228000000.0,"total_equity":414367000000.0,"profit_margin":39.34,"revenue_basis":"TTM","dividend_yield":0.94,"net_income_basis":"TTM","operating_income":148957000000.0,"operating_margin":46.8,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":521.08,"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":54.5096},{"date":"2016-10-25","close":54.5007},{"date":"2016-10-26","close":54.179},{"date":"2016-10-27","close":53.7054},{"date":"2016-10-28","close":53.4999},{"date":"2016-10-31","close":53.5445},{"date":"2016-11-01","close":53.4373},{"date":"2016-11-02","close":53.1067},{"date":"2016-11-03","close":52.9101},{"date":"2016-11-04","close":52.4633},{"date":"2016-11-07","close":53.9914},{"date":"2016-11-08","close":54.036},{"date":"2016-11-09","close":53.7679},{"date":"2016-11-10","close":52.4544},{"date":"2016-11-11","close":52.7403},{"date":"2016-11-14","close":51.9361},{"date":"2016-11-15","close":52.9617},{"date":"2016-11-16","close":53.6634},{"date":"2016-11-17","close":54.554},{"date":"2016-11-18","close":54.2931},{"date":"2016-11-21","close":54.7519},{"date":"2016-11-22","close":54.9858},{"date":"2016-11-23","close":54.3381},{"date":"2016-11-25","close":54.455},{"date":"2016-11-28","close":54.527},{"date":"2016-11-29","close":54.9589},{"date":"2016-11-30","close":54.2122},{"date":"2016-12-01","close":53.2585},{"date":"2016-12-02","close":53.3035},{"date":"2016-12-05","close":54.1762},{"date":"2016-12-06","close":53.9333},{"date":"2016-12-07","close":55.2107},{"date":"2016-12-08","close":54.8869},{"date":"2016-12-09","close":55.7505},{"date":"2016-12-12","close":55.9305},{"date":"2016-12-13","close":56.6592},{"date":"2016-12-14","close":56.3893},{"date":"2016-12-15","close":56.2993},{"date":"2016-12-16","close":56.0474},{"date":"2016-12-19","close":57.2349},{"date":"2016-12-20","close":57.163},{"date":"2016-12-21","close":57.163},{"date":"2016-12-22","close":57.172},{"date":"2016-12-23","close":56.8931},{"date":"2016-12-27","close":56.9291},{"date":"2016-12-28","close":56.6682},{"date":"2016-12-29","close":56.5872},{"date":"2016-12-30","close":55.9035},{"date":"2017-01-03","close":56.2993},{"date":"2017-01-04","close":56.0474},{"date":"2017-01-05","close":56.0474},{"date":"2017-01-06","close":56.5332},{"date":"2017-01-09","close":56.3533},{"date":"2017-01-10","close":56.3353},{"date":"2017-01-11","close":56.8481},{"date":"2017-01-12","close":56.3263},{"date":"2017-01-13","close":56.4073},{"date":"2017-01-17","close":56.2543},{"date":"2017-01-18","close":56.2273},{"date":"2017-01-19","close":56.0474},{"date":"2017-01-20","close":56.4432},{"date":"2017-01-23","close":56.6412},{"date":"2017-01-24","close":57.145},{"date":"2017-01-25","close":57.2889},{"date":"2017-01-26","close":57.8197},{"date":"2017-01-27","close":59.1782},{"date":"2017-01-30","close":58.5934},{"date":"2017-01-31","close":58.1616},{"date":"2017-02-01","close":57.199},{"date":"2017-02-02","close":56.8301},{"date":"2017-02-03","close":57.2889},{"date":"2017-02-06","close":57.2529},{"date":"2017-02-07","close":57.064},{"date":"2017-02-08","close":56.983},{"date":"2017-02-09","close":57.6308},{"date":"2017-02-10","close":57.5768},{"date":"2017-02-13","close":58.2245},{"date":"2017-02-14","close":58.4418},{"date":"2017-02-15","close":58.4055},{"date":"2017-02-16","close":58.3965},{"date":"2017-02-17","close":58.487},{"date":"2017-02-21","close":58.3693},{"date":"2017-02-22","close":58.2517},{"date":"2017-02-23","close":58.487},{"date":"2017-02-24","close":58.487},{"date":"2017-02-27","close":58.134},{"date":"2017-02-28","close":57.9078},{"date":"2017-03-01","close":58.7766},{"date":"2017-03-02","close":57.9349},{"date":"2017-03-03","close":58.1521},{"date":"2017-03-06","close":58.1702},{"date":"2017-03-07","close":58.2879},{"date":"2017-03-08","close":58.8219},{"date":"2017-03-09","close":58.5866},{"date":"2017-03-10","close":58.7676},{"date":"2017-03-13","close":58.5685},{"date":"2017-03-14","close":58.2969},{"date":"2017-03-15","close":58.6047},{"date":"2017-03-16","close":58.5051},{"date":"2017-03-17","close":58.7133},{"date":"2017-03-20","close":58.7676},{"date":"2017-03-21","close":58.1159},{"date":"2017-03-22","close":58.8581},{"date":"2017-03-23","close":58.7133},{"date":"2017-03-24","close":58.8128},{"date":"2017-03-27","close":58.9215},{"date":"2017-03-28","close":59.0934},{"date":"2017-03-29","close":59.2563},{"date":"2017-03-30","close":59.4736},{"date":"2017-03-31","close":59.6093},{"date":"2017-04-03","close":59.3288},{"date":"2017-04-04","close":59.4917},{"date":"2017-04-05","close":59.3378},{"date":"2017-04-06","close":59.4917},{"date":"2017-04-07","close":59.4464},{"date":"2017-04-10","close":59.3106},{"date":"2017-04-11","close":59.2654},{"date":"2017-04-12","close":59.0391},{"date":"2017-04-13","close":58.7857},{"date":"2017-04-17","close":59.2654},{"date":"2017-04-18","close":59.1839},{"date":"2017-04-19","close":58.8671},{"date":"2017-04-20","close":59.2835},{"date":"2017-04-21","close":60.0981},{"date":"2017-04-24","close":61.1208},{"date":"2017-04-25","close":61.4738},{"date":"2017-04-26","close":61.3924},{"date":"2017-04-27","close":61.7906},{"date":"2017-04-28","close":61.9626},{"date":"2017-05-01","close":62.8224},{"date":"2017-05-02","close":62.7228},{"date":"2017-05-03","close":62.5237},{"date":"2017-05-04","close":62.2794},{"date":"2017-05-05","close":62.4513},{"date":"2017-05-08","close":62.397},{"date":"2017-05-09","close":62.4875},{"date":"2017-05-10","close":62.7319},{"date":"2017-05-11","close":61.9626},{"date":"2017-05-12","close":61.8902},{"date":"2017-05-15","close":61.9354},{"date":"2017-05-16","close":63.1825},{"date":"2017-05-17","close":61.4256},{"date":"2017-05-18","close":61.635},{"date":"2017-05-19","close":61.6168},{"date":"2017-05-22","close":62.3086},{"date":"2017-05-23","close":62.518},{"date":"2017-05-24","close":62.5999},{"date":"2017-05-25","close":63.3737},{"date":"2017-05-26","close":63.6832},{"date":"2017-05-30","close":64.0928},{"date":"2017-05-31","close":63.5739},{"date":"2017-06-01","close":63.8106},{"date":"2017-06-02","close":65.3216},{"date":"2017-06-05","close":65.795},{"date":"2017-06-06","close":66.0135},{"date":"2017-06-07","close":65.8951},{"date":"2017-06-08","close":65.4946},{"date":"2017-06-09","close":64.0108},{"date":"2017-06-12","close":63.5193},{"date":"2017-06-13","close":64.3113},{"date":"2017-06-14","close":63.9653},{"date":"2017-06-15","close":63.6285},{"date":"2017-06-16","close":63.7195},{"date":"2017-06-19","close":64.5115},{"date":"2017-06-20","close":63.6376},{"date":"2017-06-21","close":63.9654},{"date":"2017-06-22","close":63.9562},{"date":"2017-06-23","close":64.821},{"date":"2017-06-26","close":64.202},{"date":"2017-06-27","close":63.0004},{"date":"2017-06-28","close":63.5375},{"date":"2017-06-29","close":62.345},{"date":"2017-06-30","close":62.7456},{"date":"2017-07-03","close":62.0537},{"date":"2017-07-05","close":62.8821},{"date":"2017-07-06","close":62.4179},{"date":"2017-07-07","close":63.228},{"date":"2017-07-10","close":63.7014},{"date":"2017-07-11","close":63.7105},{"date":"2017-07-12","close":64.7664},{"date":"2017-07-13","close":65.3307},{"date":"2017-07-14","close":66.2501},{"date":"2017-07-17","close":66.769},{"date":"2017-07-18","close":66.7235},{"date":"2017-07-19","close":67.2332},{"date":"2017-07-20","close":67.5609},{"date":"2017-07-21","close":67.1695},{"date":"2017-07-24","close":66.9966},{"date":"2017-07-25","close":67.5336},{"date":"2017-07-26","close":67.4062},{"date":"2017-07-27","close":66.5961},{"date":"2017-07-28","close":66.4868},{"date":"2017-07-31","close":66.1773},{"date":"2017-08-01","close":66.0681},{"date":"2017-08-02","close":65.7768},{"date":"2017-08-03","close":65.6767},{"date":"2017-08-04","close":66.1591},{"date":"2017-08-07","close":65.9043},{"date":"2017-08-08","close":66.2593},{"date":"2017-08-09","close":65.9679},{"date":"2017-08-10","close":65.0031},{"date":"2017-08-11","close":65.9953},{"date":"2017-08-14","close":66.9875},{"date":"2017-08-15","close":67.0058},{"date":"2017-08-16","close":67.3993},{"date":"2017-08-17","close":66.2553},{"date":"2017-08-18","close":66.3377},{"date":"2017-08-21","close":66.0266},{"date":"2017-08-22","close":66.9509},{"date":"2017-08-23","close":66.5482},{"date":"2017-08-24","close":66.5208},{"date":"2017-08-25","close":66.6397},{"date":"2017-08-28","close":66.6489},{"date":"2017-08-29","close":66.8502},{"date":"2017-08-30","close":67.7287},{"date":"2017-08-31","close":68.4242},{"date":"2017-09-01","close":67.6647},{"date":"2017-09-05","close":67.3627},{"date":"2017-09-06","close":67.1705},{"date":"2017-09-07","close":68.0307},{"date":"2017-09-08","close":67.7012},{"date":"2017-09-11","close":68.4151},{"date":"2017-09-12","close":68.3419},{"date":"2017-09-13","close":68.8269},{"date":"2017-09-14","close":68.4242},{"date":"2017-09-15","close":68.9184},{"date":"2017-09-18","close":68.7811},{"date":"2017-09-19","close":69.0374},{"date":"2017-09-20","close":68.5798},{"date":"2017-09-21","close":67.9117},{"date":"2017-09-22","close":68.0947},{"date":"2017-09-25","close":67.0424},{"date":"2017-09-26","close":67.0424},{"date":"2017-09-27","close":67.5823},{"date":"2017-09-28","close":67.6006},{"date":"2017-09-29","close":68.168},{"date":"2017-10-02","close":68.2778},{"date":"2017-10-03","close":67.9575},{"date":"2017-10-04","close":68.351},{"date":"2017-10-05","close":69.5224},{"date":"2017-10-06","close":69.5498},{"date":"2017-10-09","close":69.8152},{"date":"2017-10-10","close":69.8152},{"date":"2017-10-11","close":69.9342},{"date":"2017-10-12","close":70.5748},{"date":"2017-10-13","close":70.9134},{"date":"2017-10-16","close":71.0598},{"date":"2017-10-17","close":71.0049},{"date":"2017-10-18","close":71.0232},{"date":"2017-10-19","close":71.2977},{"date":"2017-10-20","close":72.1213},{"date":"2017-10-23","close":72.1397},{"date":"2017-10-24","close":72.1671},{"date":"2017-10-25","close":71.9566},{"date":"2017-10-26","close":72.0756},{"date":"2017-10-27","close":76.697},{"date":"2017-10-30","close":76.7702},{"date":"2017-10-31","close":76.1205},{"date":"2017-11-01","close":76.1205},{"date":"2017-11-02","close":76.9166},{"date":"2017-11-03","close":76.999},{"date":"2017-11-06","close":77.301},{"date":"2017-11-07","close":77.1179},{"date":"2017-11-08","close":77.3833},{"date":"2017-11-09","close":76.9532},{"date":"2017-11-10","close":76.7519},{"date":"2017-11-13","close":76.8068},{"date":"2017-11-14","close":76.9166},{"date":"2017-11-15","close":76.3188},{"date":"2017-11-16","close":76.5211},{"date":"2017-11-17","close":75.7853},{"date":"2017-11-20","close":75.9049},{"date":"2017-11-21","close":76.9994},{"date":"2017-11-22","close":76.4384},{"date":"2017-11-24","close":76.5763},{"date":"2017-11-27","close":77.1373},{"date":"2017-11-28","close":78.0663},{"date":"2017-11-29","close":76.6499},{"date":"2017-11-30","close":77.4133},{"date":"2017-12-01","close":77.496},{"date":"2017-12-04","close":74.5713},{"date":"2017-12-05","close":75.0404},{"date":"2017-12-06","close":76.1349},{"date":"2017-12-07","close":75.8681},{"date":"2017-12-08","close":77.4041},{"date":"2017-12-11","close":78.3882},{"date":"2017-12-12","close":78.7101},{"date":"2017-12-13","close":78.4985},{"date":"2017-12-14","close":77.8915},{"date":"2017-12-15","close":79.8781},{"date":"2017-12-18","close":79.4459},{"date":"2017-12-19","close":78.94},{"date":"2017-12-20","close":78.6549},{"date":"2017-12-21","close":78.6365},{"date":"2017-12-22","close":78.6457},{"date":"2017-12-26","close":78.5445},{"date":"2017-12-27","close":78.8297},{"date":"2017-12-28","close":78.8388},{"date":"2017-12-29","close":78.6733},{"date":"2018-01-02","close":78.6999},{"date":"2018-01-03","close":79.0661},{"date":"2018-01-04","close":79.7621},{"date":"2018-01-05","close":80.751},{"date":"2018-01-08","close":80.8334},{"date":"2018-01-09","close":80.7784},{"date":"2018-01-10","close":80.4122},{"date":"2018-01-11","close":80.6502},{"date":"2018-01-12","close":82.042},{"date":"2018-01-16","close":80.8975},{"date":"2018-01-17","close":82.5365},{"date":"2018-01-18","close":82.4998},{"date":"2018-01-19","close":82.4083},{"date":"2018-01-22","close":83.8825},{"date":"2018-01-23","close":84.148},{"date":"2018-01-24","close":84.0748},{"date":"2018-01-25","close":84.5417},{"date":"2018-01-26","close":86.1258},{"date":"2018-01-29","close":85.9976},{"date":"2018-01-30","close":84.9171},{"date":"2018-01-31","close":86.9957},{"date":"2018-02-01","close":86.3089},{"date":"2018-02-02","close":84.0381},{"date":"2018-02-05","close":80.577},{"date":"2018-02-06","close":83.6261},{"date":"2018-02-07","close":82.0512},{"date":"2018-02-08","close":77.8392},{"date":"2018-02-09","close":80.7418},{"date":"2018-02-12","close":81.6117},{"date":"2018-02-13","close":82.2526},{"date":"2018-02-14","close":83.5406},{"date":"2018-02-15","close":85.2424},{"date":"2018-02-16","close":84.6353},{"date":"2018-02-20","close":85.2976},{"date":"2018-02-21","close":84.1661},{"date":"2018-02-22","close":84.3869},{"date":"2018-02-23","close":86.5304},{"date":"2018-02-26","close":87.7815},{"date":"2018-02-27","close":86.6592},{"date":"2018-02-28","close":86.2636},{"date":"2018-03-01","close":85.4172},{"date":"2018-03-02","close":85.6012},{"date":"2018-03-05","close":86.144},{"date":"2018-03-06","close":85.8496},{"date":"2018-03-07","close":86.3464},{"date":"2018-03-08","close":86.8707},{"date":"2018-03-09","close":88.8118},{"date":"2018-03-12","close":89.0235},{"date":"2018-03-13","close":86.8524},{"date":"2018-03-14","close":86.3372},{"date":"2018-03-15","close":86.6408},{"date":"2018-03-16","close":87.0272},{"date":"2018-03-19","close":85.454},{"date":"2018-03-20","close":85.6748},{"date":"2018-03-21","close":85.0769},{"date":"2018-03-22","close":82.6022},{"date":"2018-03-23","close":80.2011},{"date":"2018-03-26","close":86.2728},{"date":"2018-03-27","close":82.3078},{"date":"2018-03-28","close":82.2342},{"date":"2018-03-29","close":83.9637},{"date":"2018-04-02","close":81.4339},{"date":"2018-04-03","close":82.5286},{"date":"2018-04-04","close":84.9389},{"date":"2018-04-05","close":84.9849},{"date":"2018-04-06","close":83.007},{"date":"2018-04-09","close":83.5038},{"date":"2018-04-10","close":85.4449},{"date":"2018-04-11","close":84.5065},{"date":"2018-04-12","close":86.0888},{"date":"2018-04-13","close":85.6288},{"date":"2018-04-16","close":86.6316},{"date":"2018-04-17","close":88.3795},{"date":"2018-04-18","close":88.7198},{"date":"2018-04-19","close":88.4163},{"date":"2018-04-20","close":87.3951},{"date":"2018-04-23","close":87.7171},{"date":"2018-04-24","close":85.6656},{"date":"2018-04-25","close":84.9205},{"date":"2018-04-26","close":86.7144},{"date":"2018-04-27","close":88.1495},{"date":"2018-04-30","close":86.0336},{"date":"2018-05-01","close":87.3951},{"date":"2018-05-02","close":86.0244},{"date":"2018-05-03","close":86.5396},{"date":"2018-05-04","close":87.5423},{"date":"2018-05-07","close":88.5175},{"date":"2018-05-08","close":88.1403},{"date":"2018-05-09","close":89.1799},{"date":"2018-05-10","close":90.0722},{"date":"2018-05-11","close":89.879},{"date":"2018-05-14","close":90.1826},{"date":"2018-05-15","close":89.5294},{"date":"2018-05-16","close":89.7604},{"date":"2018-05-17","close":88.8642},{"date":"2018-05-18","close":89.0305},{"date":"2018-05-21","close":90.1762},{"date":"2018-05-22","close":90.0838},{"date":"2018-05-23","close":91.1556},{"date":"2018-05-24","close":90.8322},{"date":"2018-05-25","close":90.8784},{"date":"2018-05-29","close":90.555},{"date":"2018-05-30","close":91.4235},{"date":"2018-05-31","close":91.3219},{"date":"2018-06-01","close":93.1235},{"date":"2018-06-04","close":93.9366},{"date":"2018-06-05","close":94.417},{"date":"2018-06-06","close":94.6942},{"date":"2018-06-07","close":93.2067},{"date":"2018-06-08","close":93.8996},{"date":"2018-06-11","close":93.3638},{"date":"2018-06-12","close":93.604},{"date":"2018-06-13","close":93.179},{"date":"2018-06-14","close":93.7056},{"date":"2018-06-15","close":92.5137},{"date":"2018-06-18","close":93.1882},{"date":"2018-06-19","close":93.1882},{"date":"2018-06-20","close":94.1214},{"date":"2018-06-21","close":93.4469},{"date":"2018-06-22","close":92.7724},{"date":"2018-06-25","close":90.9061},{"date":"2018-06-26","close":91.5436},{"date":"2018-06-27","close":90.1207},{"date":"2018-06-28","close":91.1278},{"date":"2018-06-29","close":91.1093},{"date":"2018-07-02","close":92.4029},{"date":"2018-07-03","close":91.5159},{"date":"2018-07-05","close":92.1719},{"date":"2018-07-06","close":93.4654},{"date":"2018-07-09","close":94.1029},{"date":"2018-07-10","close":94.3523},{"date":"2018-07-11","close":94.223},{"date":"2018-07-12","close":96.2649},{"date":"2018-07-13","close":97.4106},{"date":"2018-07-16","close":96.9302},{"date":"2018-07-17","close":97.8911},{"date":"2018-07-18","close":97.1242},{"date":"2018-07-19","close":96.4589},{"date":"2018-07-20","close":98.1867},{"date":"2018-07-23","close":99.7574},{"date":"2018-07-24","close":99.471},{"date":"2018-07-25","close":102.3998},{"date":"2018-07-26","close":101.2819},{"date":"2018-07-27","close":99.4894},{"date":"2018-07-30","close":97.3551},{"date":"2018-07-31","close":98.0112},{"date":"2018-08-01","close":98.1959},{"date":"2018-08-02","close":99.3878},{"date":"2018-08-03","close":99.8221},{"date":"2018-08-06","close":99.9052},{"date":"2018-08-07","close":100.5982},{"date":"2018-08-08","close":101.1618},{"date":"2018-08-09","close":101.3281},{"date":"2018-08-10","close":100.709},{"date":"2018-08-13","close":99.9791},{"date":"2018-08-14","close":101.2264},{"date":"2018-08-15","close":99.8538},{"date":"2018-08-16","close":99.8352},{"date":"2018-08-17","close":99.7796},{"date":"2018-08-20","close":99.121},{"date":"2018-08-21","close":98.2956},{"date":"2018-08-22","close":99.2973},{"date":"2018-08-23","close":99.761},{"date":"2018-08-24","close":100.5401},{"date":"2018-08-27","close":101.6531},{"date":"2018-08-28","close":102.2652},{"date":"2018-08-29","close":103.8976},{"date":"2018-08-30","close":103.8327},{"date":"2018-08-31","close":104.1851},{"date":"2018-09-04","close":103.6101},{"date":"2018-09-05","close":100.6236},{"date":"2018-09-06","close":100.8555},{"date":"2018-09-07","close":100.3639},{"date":"2018-09-10","close":101.4491},{"date":"2018-09-11","close":103.1742},{"date":"2018-09-12","close":103.6101},{"date":"2018-09-13","close":104.7231},{"date":"2018-09-14","close":105.1497},{"date":"2018-09-17","close":104.0089},{"date":"2018-09-18","close":105.0013},{"date":"2018-09-19","close":103.6008},{"date":"2018-09-20","close":105.3352},{"date":"2018-09-21","close":105.9752},{"date":"2018-09-24","close":106.3555},{"date":"2018-09-25","close":106.1514},{"date":"2018-09-26","close":105.7155},{"date":"2018-09-27","close":106.1143},{"date":"2018-09-28","close":106.0772},{"date":"2018-10-01","close":107.2273},{"date":"2018-10-02","close":106.8007},{"date":"2018-10-03","close":106.8192},{"date":"2018-10-04","close":104.6118},{"date":"2018-10-05","close":103.9996},{"date":"2018-10-08","close":102.8125},{"date":"2018-10-09","close":104.1202},{"date":"2018-10-10","close":98.4625},{"date":"2018-10-11","close":98.2307},{"date":"2018-10-12","close":101.6253},{"date":"2018-10-15","close":99.7981},{"date":"2018-10-16","close":102.9516},{"date":"2018-10-17","close":102.6826},{"date":"2018-10-18","close":100.6329},{"date":"2018-10-19","close":100.7813},{"date":"2018-10-22","close":101.6809},{"date":"2018-10-23","close":100.2619},{"date":"2018-10-24","close":94.9009},{"date":"2018-10-25","close":100.4474},{"date":"2018-10-26","close":99.2045},{"date":"2018-10-29","close":96.32},{"date":"2018-10-30","close":96.2087},{"date":"2018-10-31","close":99.0654},{"date":"2018-11-01","close":98.2399},{"date":"2018-11-02","close":98.4625},{"date":"2018-11-05","close":99.7146},{"date":"2018-11-06","close":99.9094},{"date":"2018-11-07","close":103.842},{"date":"2018-11-08","close":103.6472},{"date":"2018-11-09","close":101.6253},{"date":"2018-11-12","close":99.121},{"date":"2018-11-13","close":99.186},{"date":"2018-11-14","close":97.7794},{"date":"2018-11-15","close":99.9312},{"date":"2018-11-16","close":100.872},{"date":"2018-11-19","close":97.4534},{"date":"2018-11-20","close":94.7427},{"date":"2018-11-21","close":96.0468},{"date":"2018-11-23","close":96.0095},{"date":"2018-11-26","close":99.1767},{"date":"2018-11-27","close":99.8008},{"date":"2018-11-28","close":103.5081},{"date":"2018-11-29","close":102.6418},{"date":"2018-11-30","close":103.2939},{"date":"2018-12-03","close":104.4117},{"date":"2018-12-04","close":101.0862},{"date":"2018-12-06","close":101.7104},{"date":"2018-12-07","close":97.6397},{"date":"2018-12-10","close":100.2199},{"date":"2018-12-11","close":101.1514},{"date":"2018-12-12","close":101.6079},{"date":"2018-12-13","close":101.9525},{"date":"2018-12-14","close":98.7668},{"date":"2018-12-17","close":95.8419},{"date":"2018-12-18","close":96.8479},{"date":"2018-12-19","close":96.5871},{"date":"2018-12-20","close":94.5564},{"date":"2018-12-21","close":91.5011},{"date":"2018-12-24","close":87.682},{"date":"2018-12-26","close":93.6715},{"date":"2018-12-27","close":94.249},{"date":"2018-12-28","close":93.5131},{"date":"2018-12-31","close":94.6123},{"date":"2019-01-02","close":94.1931},{"date":"2019-01-03","close":90.728},{"date":"2019-01-04","close":94.9476},{"date":"2019-01-07","close":95.0688},{"date":"2019-01-08","close":95.758},{"date":"2019-01-09","close":97.1274},{"date":"2019-01-10","close":96.5032},{"date":"2019-01-11","close":95.758},{"date":"2019-01-14","close":95.0595},{"date":"2019-01-15","close":97.8167},{"date":"2019-01-16","close":98.1613},{"date":"2019-01-17","close":98.8506},{"date":"2019-01-18","close":100.3317},{"date":"2019-01-22","close":98.4408},{"date":"2019-01-23","close":99.4002},{"date":"2019-01-24","close":98.9252},{"date":"2019-01-25","close":99.8287},{"date":"2019-01-28","close":97.8819},{"date":"2019-01-29","close":95.8885},{"date":"2019-01-30","close":99.0928},{"date":"2019-01-31","close":97.2764},{"date":"2019-02-01","close":95.7394},{"date":"2019-02-04","close":98.4967},{"date":"2019-02-05","close":99.8753},{"date":"2019-02-06","close":98.7668},{"date":"2019-02-07","close":98.0589},{"date":"2019-02-08","close":98.4315},{"date":"2019-02-11","close":98.0402},{"date":"2019-02-12","close":99.5679},{"date":"2019-02-13","close":99.4934},{"date":"2019-02-14","close":99.5772},{"date":"2019-02-15","close":100.8068},{"date":"2019-02-19","close":100.7602},{"date":"2019-02-20","close":100.2363},{"date":"2019-02-21","close":102.3505},{"date":"2019-02-22","close":103.8098},{"date":"2019-02-25","close":104.3899},{"date":"2019-02-26","close":105.1102},{"date":"2019-02-27","close":104.9324},{"date":"2019-02-28","close":104.8015},{"date":"2019-03-01","close":105.2692},{"date":"2019-03-04","close":105.0166},{"date":"2019-03-05","close":104.4928},{"date":"2019-03-06","close":104.5395},{"date":"2019-03-07","close":103.2673},{"date":"2019-03-08","close":103.3795},{"date":"2019-03-11","close":105.5498},{"date":"2019-03-12","close":106.2889},{"date":"2019-03-13","close":107.1121},{"date":"2019-03-14","close":107.1963},{"date":"2019-03-15","close":108.4311},{"date":"2019-03-18","close":109.984},{"date":"2019-03-19","close":110.0589},{"date":"2019-03-20","close":109.9372},{"date":"2019-03-21","close":112.463},{"date":"2019-03-22","close":109.4975},{"date":"2019-03-25","close":110.0682},{"date":"2019-03-26","close":110.3021},{"date":"2019-03-27","close":109.2356},{"date":"2019-03-28","close":109.3853},{"date":"2019-03-29","close":110.3301},{"date":"2019-04-01","close":111.3404},{"date":"2019-04-02","close":111.4995},{"date":"2019-04-03","close":112.2291},{"date":"2019-04-04","close":111.6585},{"date":"2019-04-05","close":112.1543},{"date":"2019-04-08","close":112.1917},{"date":"2019-04-09","close":111.5837},{"date":"2019-04-10","close":112.435},{"date":"2019-04-11","close":112.5659},{"date":"2019-04-12","close":113.1459},{"date":"2019-04-15","close":113.2395},{"date":"2019-04-16","close":112.9775},{"date":"2019-04-17","close":113.913},{"date":"2019-04-18","close":115.4098},{"date":"2019-04-22","close":115.7746},{"date":"2019-04-23","close":117.3462},{"date":"2019-04-24","close":116.944},{"date":"2019-04-25","close":120.8168},{"date":"2019-04-26","close":121.5091},{"date":"2019-04-29","close":121.3968},{"date":"2019-04-30","close":122.1733},{"date":"2019-05-01","close":119.6288},{"date":"2019-05-02","close":118.0665},{"date":"2019-05-03","close":120.5829},{"date":"2019-05-06","close":119.8813},{"date":"2019-05-07","close":117.421},{"date":"2019-05-08","close":117.4117},{"date":"2019-05-09","close":117.4023},{"date":"2019-05-10","close":118.9272},{"date":"2019-05-13","close":115.3911},{"date":"2019-05-14","close":116.682},{"date":"2019-05-15","close":118.3252},{"date":"2019-05-16","close":121.0575},{"date":"2019-05-17","close":120.25},{"date":"2019-05-20","close":118.513},{"date":"2019-05-21","close":119.1514},{"date":"2019-05-22","close":119.8744},{"date":"2019-05-23","close":118.4754},{"date":"2019-05-24","close":118.5317},{"date":"2019-05-28","close":118.4566},{"date":"2019-05-29","close":117.3111},{"date":"2019-05-30","close":118.0529},{"date":"2019-05-31","close":116.128},{"date":"2019-06-03","close":112.5225},{"date":"2019-06-04","close":115.6398},{"date":"2019-06-05","close":118.1468},{"date":"2019-06-06","close":120.0153},{"date":"2019-06-07","close":123.3766},{"date":"2019-06-10","close":124.5034},{"date":"2019-06-11","close":124.0339},{"date":"2019-06-12","close":123.4612},{"date":"2019-06-13","close":124.2405},{"date":"2019-06-14","close":124.3625},{"date":"2019-06-17","close":124.7381},{"date":"2019-06-18","close":126.907},{"date":"2019-06-19","close":127.4047},{"date":"2019-06-20","close":128.5878},{"date":"2019-06-21","close":128.6065},{"date":"2019-06-24","close":129.3671},{"date":"2019-06-25","close":125.2827},{"date":"2019-06-26","close":125.7522},{"date":"2019-06-27","close":125.9587},{"date":"2019-06-28","close":125.7803},{"date":"2019-07-01","close":127.3953},{"date":"2019-07-02","close":128.2404},{"date":"2019-07-03","close":129.0667},{"date":"2019-07-05","close":128.691},{"date":"2019-07-08","close":128.5972},{"date":"2019-07-09","close":128.1277},{"date":"2019-07-10","close":129.4328},{"date":"2019-07-11","close":129.9492},{"date":"2019-07-12","close":130.4187},{"date":"2019-07-15","close":130.4187},{"date":"2019-07-16","close":128.7099},{"date":"2019-07-17","close":127.9493},{"date":"2019-07-18","close":128.0901},{"date":"2019-07-19","close":128.2779},{"date":"2019-07-22","close":129.9774},{"date":"2019-07-23","close":130.7849},{"date":"2019-07-24","close":132.1276},{"date":"2019-07-25","close":131.6299},{"date":"2019-07-26","close":132.7097},{"date":"2019-07-29","close":132.4186},{"date":"2019-07-30","close":131.7802},{"date":"2019-07-31","close":127.9493},{"date":"2019-08-01","close":129.63},{"date":"2019-08-02","close":128.5408},{"date":"2019-08-05","close":124.1372},{"date":"2019-08-06","close":126.4658},{"date":"2019-08-07","close":127.0197},{"date":"2019-08-08","close":130.4093},{"date":"2019-08-09","close":129.3014},{"date":"2019-08-12","close":127.4986},{"date":"2019-08-13","close":130.137},{"date":"2019-08-14","close":126.218},{"date":"2019-08-15","close":125.9354},{"date":"2019-08-16","close":128.2434},{"date":"2019-08-19","close":130.3914},{"date":"2019-08-20","close":129.308},{"date":"2019-08-21","close":130.7494},{"date":"2019-08-22","close":129.7979},{"date":"2019-08-23","close":125.6622},{"date":"2019-08-26","close":127.6029},{"date":"2019-08-27","close":127.876},{"date":"2019-08-28","close":127.7065},{"date":"2019-08-29","close":130.1182},{"date":"2019-08-30","close":129.8732},{"date":"2019-09-03","close":128.1587},{"date":"2019-09-04","close":129.6566},{"date":"2019-09-05","close":131.9364},{"date":"2019-09-06","close":131.0414},{"date":"2019-09-09","close":129.5529},{"date":"2019-09-10","close":128.1964},{"date":"2019-09-11","close":128.234},{"date":"2019-09-12","close":129.5529},{"date":"2019-09-13","close":129.3645},{"date":"2019-09-16","close":128.4319},{"date":"2019-09-17","close":129.4305},{"date":"2019-09-18","close":130.495},{"date":"2019-09-19","close":132.8972},{"date":"2019-09-20","close":131.3617},{"date":"2019-09-23","close":131.0791},{"date":"2019-09-24","close":129.4211},{"date":"2019-09-25","close":131.2863},{"date":"2019-09-26","close":131.4559},{"date":"2019-09-27","close":129.7508},{"date":"2019-09-30","close":130.9755},{"date":"2019-10-01","close":129.129},{"date":"2019-10-02","close":126.8492},{"date":"2019-10-03","close":128.3848},{"date":"2019-10-04","close":130.1182},{"date":"2019-10-07","close":129.1761},{"date":"2019-10-08","close":127.8101},{"date":"2019-10-09","close":130.2312},{"date":"2019-10-10","close":131.0414},{"date":"2019-10-11","close":131.5878},{"date":"2019-10-14","close":131.4653},{"date":"2019-10-15","close":133.3683},{"date":"2019-10-16","close":132.2755},{"date":"2019-10-17","close":131.5972},{"date":"2019-10-18","close":129.4493},{"date":"2019-10-21","close":130.4102},{"date":"2019-10-22","close":128.4696},{"date":"2019-10-23","close":129.2892},{"date":"2019-10-24","close":131.8327},{"date":"2019-10-25","close":132.577},{"date":"2019-10-28","close":135.8365},{"date":"2019-10-29","close":134.5553},{"date":"2019-10-30","close":136.2322},{"date":"2019-10-31","close":135.0641},{"date":"2019-11-01","close":135.3938},{"date":"2019-11-04","close":136.1757},{"date":"2019-11-05","close":136.0909},{"date":"2019-11-06","close":135.7141},{"date":"2019-11-07","close":135.9025},{"date":"2019-11-08","close":137.504},{"date":"2019-11-11","close":137.6453},{"date":"2019-11-12","close":138.5497},{"date":"2019-11-13","close":138.7758},{"date":"2019-11-14","close":139.4823},{"date":"2019-11-15","close":141.2817},{"date":"2019-11-18","close":141.6302},{"date":"2019-11-19","close":141.6773},{"date":"2019-11-20","close":141.4315},{"date":"2019-11-21","close":141.2992},{"date":"2019-11-22","close":141.4032},{"date":"2019-11-25","close":142.9534},{"date":"2019-11-26","close":143.7097},{"date":"2019-11-27","close":143.9838},{"date":"2019-11-29","close":143.0952},{"date":"2019-12-02","close":141.3654},{"date":"2019-12-03","close":141.1385},{"date":"2019-12-04","close":141.649},{"date":"2019-12-05","close":141.7245},{"date":"2019-12-06","close":143.445},{"date":"2019-12-09","close":143.0763},{"date":"2019-12-10","close":142.8589},{"date":"2019-12-11","close":143.3977},{"date":"2019-12-12","close":144.8534},{"date":"2019-12-13","close":146.0728},{"date":"2019-12-16","close":147.0181},{"date":"2019-12-17","close":146.2241},{"date":"2019-12-18","close":145.9217},{"date":"2019-12-19","close":147.1882},{"date":"2019-12-20","close":148.7952},{"date":"2019-12-23","close":148.7952},{"date":"2019-12-24","close":148.7669},{"date":"2019-12-26","close":149.9863},{"date":"2019-12-27","close":150.2604},{"date":"2019-12-30","close":148.9654},{"date":"2019-12-31","close":149.0694},{"date":"2020-01-02","close":151.8296},{"date":"2020-01-03","close":149.939},{"date":"2020-01-06","close":150.3266},{"date":"2020-01-07","close":148.9559},{"date":"2020-01-08","close":151.3285},{"date":"2020-01-09","close":153.2191},{"date":"2020-01-10","close":152.5102},{"date":"2020-01-13","close":154.3439},{"date":"2020-01-14","close":153.2569},{"date":"2020-01-15","close":154.2494},{"date":"2020-01-16","close":157.0758},{"date":"2020-01-17","close":157.955},{"date":"2020-01-21","close":157.3877},{"date":"2020-01-22","close":156.6315},{"date":"2020-01-23","close":157.5957},{"date":"2020-01-24","close":156.0077},{"date":"2020-01-27","close":153.3987},{"date":"2020-01-28","close":156.4047},{"date":"2020-01-29","close":158.8434},{"date":"2020-01-30","close":163.3241},{"date":"2020-01-31","close":160.9136},{"date":"2020-02-03","close":164.8365},{"date":"2020-02-04","close":170.2623},{"date":"2020-02-05","close":170.0543},{"date":"2020-02-06","close":173.5802},{"date":"2020-02-07","close":173.826},{"date":"2020-02-10","close":178.3728},{"date":"2020-02-11","close":174.3459},{"date":"2020-02-12","close":174.6012},{"date":"2020-02-13","close":173.6559},{"date":"2020-02-14","close":175.2061},{"date":"2020-02-18","close":176.9833},{"date":"2020-02-19","close":177.514},{"date":"2020-02-20","close":174.8032},{"date":"2020-02-21","close":169.2772},{"date":"2020-02-24","close":161.9787},{"date":"2020-02-25","close":159.3058},{"date":"2020-02-26","close":161.2963},{"date":"2020-02-27","close":149.9315},{"date":"2020-02-28","close":153.5617},{"date":"2020-03-02","close":163.7796},{"date":"2020-03-03","close":155.9314},{"date":"2020-03-04","close":161.6565},{"date":"2020-03-05","close":157.5996},{"date":"2020-03-06","close":153.1447},{"date":"2020-03-09","close":142.7658},{"date":"2020-03-10","close":152.5286},{"date":"2020-03-11","close":145.6188},{"date":"2020-03-12","close":131.8085},{"date":"2020-03-13","close":150.5476},{"date":"2020-03-16","close":128.3583},{"date":"2020-03-17","close":138.9269},{"date":"2020-03-18","close":133.0786},{"date":"2020-03-19","close":135.2682},{"date":"2020-03-20","close":130.1877},{"date":"2020-03-23","close":128.8891},{"date":"2020-03-24","close":140.6046},{"date":"2020-03-25","close":139.2586},{"date":"2020-03-26","close":147.9694},{"date":"2020-03-27","close":141.8937},{"date":"2020-03-30","close":151.8746},{"date":"2020-03-31","close":149.486},{"date":"2020-04-01","close":144.178},{"date":"2020-04-02","close":147.1637},{"date":"2020-04-03","close":145.8084},{"date":"2020-04-06","close":156.6518},{"date":"2020-04-07","close":154.9646},{"date":"2020-04-08","close":156.5191},{"date":"2020-04-09","close":156.5285},{"date":"2020-04-13","close":156.8793},{"date":"2020-04-14","close":164.6422},{"date":"2020-04-15","close":162.9171},{"date":"2020-04-16","close":167.808},{"date":"2020-04-17","close":169.2867},{"date":"2020-04-20","close":165.9312},{"date":"2020-04-21","close":159.0688},{"date":"2020-04-22","close":164.4716},{"date":"2020-04-23","close":162.481},{"date":"2020-04-24","close":165.4479},{"date":"2020-04-27","close":164.9739},{"date":"2020-04-28","close":160.955},{"date":"2020-04-29","close":168.1777},{"date":"2020-04-30","close":169.8649},{"date":"2020-05-01","close":165.4669},{"date":"2020-05-04","close":169.5142},{"date":"2020-05-05","close":171.334},{"date":"2020-05-06","close":173.0212},{"date":"2020-05-07","close":174.026},{"date":"2020-05-08","close":175.0496},{"date":"2020-05-11","close":177.0022},{"date":"2020-05-12","close":172.9927},{"date":"2020-05-13","close":170.3767},{"date":"2020-05-14","close":171.116},{"date":"2020-05-15","close":173.6089},{"date":"2020-05-18","close":175.2676},{"date":"2020-05-19","close":174.0544},{"date":"2020-05-20","close":176.4687},{"date":"2020-05-21","close":174.349},{"date":"2020-05-22","close":174.4251},{"date":"2020-05-26","close":172.5811},{"date":"2020-05-27","close":172.8093},{"date":"2020-05-28","close":172.4195},{"date":"2020-05-29","close":174.1779},{"date":"2020-06-01","close":173.7787},{"date":"2020-06-02","close":175.7557},{"date":"2020-06-03","close":176.1835},{"date":"2020-06-04","close":173.8643},{"date":"2020-06-05","close":177.9324},{"date":"2020-06-08","close":179.0349},{"date":"2020-06-09","close":180.4037},{"date":"2020-06-10","close":187.0952},{"date":"2020-06-11","close":177.0485},{"date":"2020-06-12","close":178.4456},{"date":"2020-06-15","close":179.5862},{"date":"2020-06-16","close":183.9871},{"date":"2020-06-17","close":184.6239},{"date":"2020-06-18","close":186.6009},{"date":"2020-06-19","close":185.4888},{"date":"2020-06-22","close":190.6405},{"date":"2020-06-23","close":191.9141},{"date":"2020-06-24","close":188.0456},{"date":"2020-06-25","close":190.4219},{"date":"2020-06-26","close":186.6104},{"date":"2020-06-29","close":188.6159},{"date":"2020-06-30","close":193.4349},{"date":"2020-07-01","close":194.566},{"date":"2020-07-02","close":196.0488},{"date":"2020-07-06","close":200.269},{"date":"2020-07-07","close":197.9403},{"date":"2020-07-08","close":202.2936},{"date":"2020-07-09","close":203.7098},{"date":"2020-07-10","close":203.092},{"date":"2020-07-13","close":196.8187},{"date":"2020-07-14","close":198.0353},{"date":"2020-07-15","close":197.7407},{"date":"2020-07-16","close":193.8247},{"date":"2020-07-17","close":192.8361},{"date":"2020-07-20","close":201.1244},{"date":"2020-07-21","close":198.4155},{"date":"2020-07-22","close":201.267},{"date":"2020-07-23","close":192.513},{"date":"2020-07-24","close":191.3343},{"date":"2020-07-27","close":193.7581},{"date":"2020-07-28","close":192.0186},{"date":"2020-07-29","close":193.9577},{"date":"2020-07-30","close":193.8056},{"date":"2020-07-31","close":194.8607},{"date":"2020-08-03","close":205.8199},{"date":"2020-08-04","close":202.7308},{"date":"2020-08-05","close":202.3981},{"date":"2020-08-06","close":205.6393},{"date":"2020-08-07","close":201.9609},{"date":"2020-08-10","close":197.9403},{"date":"2020-08-11","close":193.3114},{"date":"2020-08-12","close":198.8337},{"date":"2020-08-13","close":198.368},{"date":"2020-08-14","close":198.558},{"date":"2020-08-17","close":199.8698},{"date":"2020-08-18","close":201.0199},{"date":"2020-08-19","close":199.8003},{"date":"2020-08-20","close":204.4499},{"date":"2020-08-21","close":202.9636},{"date":"2020-08-24","close":203.6019},{"date":"2020-08-25","close":206.2507},{"date":"2020-08-26","close":210.7097},{"date":"2020-08-27","close":215.8834},{"date":"2020-08-28","close":218.1035},{"date":"2020-08-31","close":214.883},{"date":"2020-09-01","close":216.5408},{"date":"2020-09-02","close":220.7141},{"date":"2020-09-03","close":207.0415},{"date":"2020-09-04","close":204.1355},{"date":"2020-09-08","close":193.0927},{"date":"2020-09-09","close":201.3153},{"date":"2020-09-10","close":195.6747},{"date":"2020-09-11","close":194.398},{"date":"2020-09-14","close":195.7129},{"date":"2020-09-15","close":198.9237},{"date":"2020-09-16","close":195.3698},{"date":"2020-09-17","close":193.3308},{"date":"2020-09-18","close":190.9298},{"date":"2020-09-21","close":192.9783},{"date":"2020-09-22","close":197.6279},{"date":"2020-09-23","close":191.1204},{"date":"2020-09-24","close":193.5976},{"date":"2020-09-25","close":198.009},{"date":"2020-09-28","close":199.5526},{"date":"2020-09-29","close":197.4755},{"date":"2020-09-30","close":200.4006},{"date":"2020-10-01","close":202.43},{"date":"2020-10-02","close":196.456},{"date":"2020-10-05","close":200.4482},{"date":"2020-10-06","close":196.1892},{"date":"2020-10-07","close":199.9242},{"date":"2020-10-08","close":200.6387},{"date":"2020-10-09","close":205.6218},{"date":"2020-10-12","close":210.948},{"date":"2020-10-13","close":212.339},{"date":"2020-10-14","close":210.4335},{"date":"2020-10-15","close":209.2901},{"date":"2020-10-16","close":209.2901},{"date":"2020-10-19","close":204.107},{"date":"2020-10-20","close":204.5166},{"date":"2020-10-21","close":204.6596},{"date":"2020-10-22","close":204.7453},{"date":"2020-10-23","close":206.022},{"date":"2020-10-26","close":200.1623},{"date":"2020-10-27","close":203.1827},{"date":"2020-10-28","close":193.1117},{"date":"2020-10-29","close":195.0554},{"date":"2020-10-30","close":192.9116},{"date":"2020-11-02","close":192.7782},{"date":"2020-11-03","close":196.6847},{"date":"2020-11-04","close":206.1745},{"date":"2020-11-05","close":212.7487},{"date":"2020-11-06","close":213.1584},{"date":"2020-11-09","close":208.0801},{"date":"2020-11-10","close":201.0485},{"date":"2020-11-11","close":206.3269},{"date":"2020-11-12","close":205.2693},{"date":"2020-11-13","close":206.2888},{"date":"2020-11-16","close":206.9748},{"date":"2020-11-17","close":204.3356},{"date":"2020-11-18","close":201.6417},{"date":"2020-11-19","close":202.9218},{"date":"2020-11-20","close":200.9825},{"date":"2020-11-23","close":200.7151},{"date":"2020-11-24","close":204.2974},{"date":"2020-11-25","close":204.3069},{"date":"2020-11-27","close":205.6061},{"date":"2020-11-30","close":204.498},{"date":"2020-12-01","close":206.5423},{"date":"2020-12-02","close":205.7399},{"date":"2020-12-03","close":204.6604},{"date":"2020-12-04","close":204.775},{"date":"2020-12-07","close":204.7082},{"date":"2020-12-08","close":206.3512},{"date":"2020-12-09","close":202.3295},{"date":"2020-12-10","close":201.1067},{"date":"2020-12-11","close":203.7242},{"date":"2020-12-14","close":204.6222},{"date":"2020-12-15","close":204.5553},{"date":"2020-12-16","close":209.475},{"date":"2020-12-17","close":209.6087},{"date":"2020-12-18","close":208.8159},{"date":"2020-12-21","close":212.637},{"date":"2020-12-22","close":213.9267},{"date":"2020-12-23","close":211.1372},{"date":"2020-12-24","close":212.7899},{"date":"2020-12-28","close":214.9011},{"date":"2020-12-29","close":214.1272},{"date":"2020-12-30","close":211.7677},{"date":"2020-12-31","close":212.4746},{"date":"2021-01-04","close":207.9561},{"date":"2021-01-05","close":208.1567},{"date":"2021-01-06","close":202.7594},{"date":"2021-01-07","close":208.5293},{"date":"2021-01-08","close":209.7998},{"date":"2021-01-11","close":207.7651},{"date":"2021-01-12","close":205.3195},{"date":"2021-01-13","close":206.6665},{"date":"2021-01-14","close":203.4949},{"date":"2021-01-15","close":203.1415},{"date":"2021-01-19","close":206.7621},{"date":"2021-01-20","close":214.3088},{"date":"2021-01-21","close":214.9106},{"date":"2021-01-22","close":215.8468},{"date":"2021-01-25","close":219.2667},{"date":"2021-01-26","close":221.9415},{"date":"2021-01-27","close":222.486},{"date":"2021-01-28","close":228.2464},{"date":"2021-01-29","close":221.588},{"date":"2021-02-01","close":228.9342},{"date":"2021-02-02","close":228.8004},{"date":"2021-02-03","close":232.1344},{"date":"2021-02-04","close":231.1887},{"date":"2021-02-05","close":231.3701},{"date":"2021-02-08","close":231.6281},{"date":"2021-02-09","close":232.87},{"date":"2021-02-10","close":231.9624},{"date":"2021-02-11","close":233.5578},{"date":"2021-02-12","close":234.0354},{"date":"2021-02-16","close":232.8031},{"date":"2021-02-17","close":233.818},{"date":"2021-02-18","close":233.4255},{"date":"2021-02-19","close":230.7253},{"date":"2021-02-22","close":224.54},{"date":"2021-02-23","close":223.3527},{"date":"2021-02-24","close":224.5783},{"date":"2021-02-25","close":219.2547},{"date":"2021-02-26","close":222.5006},{"date":"2021-03-01","close":226.8667},{"date":"2021-03-02","close":223.9272},{"date":"2021-03-03","close":217.8855},{"date":"2021-03-04","close":217.0908},{"date":"2021-03-05","close":221.7537},{"date":"2021-03-08","close":217.7227},{"date":"2021-03-09","close":223.841},{"date":"2021-03-10","close":222.5389},{"date":"2021-03-11","close":227.0486},{"date":"2021-03-12","close":225.7273},{"date":"2021-03-15","close":224.8272},{"date":"2021-03-16","close":227.604},{"date":"2021-03-17","close":226.9624},{"date":"2021-03-18","close":220.9111},{"date":"2021-03-19","close":220.5569},{"date":"2021-03-22","close":225.957},{"date":"2021-03-23","close":227.4794},{"date":"2021-03-24","close":225.4496},{"date":"2021-03-25","close":222.4622},{"date":"2021-03-26","close":226.4262},{"date":"2021-03-29","close":225.239},{"date":"2021-03-30","close":221.9931},{"date":"2021-03-31","close":225.7464},{"date":"2021-04-01","close":232.0467},{"date":"2021-04-05","close":238.481},{"date":"2021-04-06","close":237.3224},{"date":"2021-04-07","close":239.2757},{"date":"2021-04-08","close":242.4832},{"date":"2021-04-09","close":244.9727},{"date":"2021-04-12","close":245.0302},{"date":"2021-04-13","close":247.5005},{"date":"2021-04-14","close":244.7238},{"date":"2021-04-15","close":248.4676},{"date":"2021-04-16","close":249.6548},{"date":"2021-04-19","close":247.7398},{"date":"2021-04-20","close":247.2803},{"date":"2021-04-21","close":249.5016},{"date":"2021-04-22","close":246.2366},{"date":"2021-04-23","close":250.0474},{"date":"2021-04-26","close":250.4304},{"date":"2021-04-27","close":250.8325},{"date":"2021-04-28","close":243.7376},{"date":"2021-04-29","close":241.7747},{"date":"2021-04-30","close":241.4588},{"date":"2021-05-03","close":241.1524},{"date":"2021-05-04","close":237.2554},{"date":"2021-05-05","close":235.9916},{"date":"2021-05-06","close":239.1129},{"date":"2021-05-07","close":241.7269},{"date":"2021-05-10","close":236.6714},{"date":"2021-05-11","close":235.7617},{"date":"2021-05-12","close":228.8391},{"date":"2021-05-13","close":232.6978},{"date":"2021-05-14","close":237.6001},{"date":"2021-05-17","close":234.7563},{"date":"2021-05-18","close":232.7456},{"date":"2021-05-19","close":233.3215},{"date":"2021-05-20","close":236.546},{"date":"2021-05-21","close":235.2888},{"date":"2021-05-24","close":240.6727},{"date":"2021-05-25","close":241.5749},{"date":"2021-05-26","close":241.3541},{"date":"2021-05-27","close":239.262},{"date":"2021-05-28","close":239.6171},{"date":"2021-06-01","close":237.4289},{"date":"2021-06-02","close":237.333},{"date":"2021-06-03","close":235.8071},{"date":"2021-06-04","close":240.6824},{"date":"2021-06-07","close":243.5806},{"date":"2021-06-08","close":242.3906},{"date":"2021-06-09","close":243.3695},{"date":"2021-06-10","close":246.8723},{"date":"2021-06-11","close":247.4962},{"date":"2021-06-14","close":249.4156},{"date":"2021-06-15","close":247.9473},{"date":"2021-06-16","close":247.0067},{"date":"2021-06-17","close":250.3848},{"date":"2021-06-18","close":248.9741},{"date":"2021-06-21","close":252.0451},{"date":"2021-06-22","close":254.8091},{"date":"2021-06-23","close":254.5788},{"date":"2021-06-24","close":255.9415},{"date":"2021-06-25","close":254.3389},{"date":"2021-06-28","close":257.8898},{"date":"2021-06-29","close":260.4618},{"date":"2021-06-30","close":259.9819},{"date":"2021-07-01","close":260.6536},{"date":"2021-07-02","close":266.4598},{"date":"2021-07-06","close":266.4694},{"date":"2021-07-07","close":268.6479},{"date":"2021-07-08","close":266.2391},{"date":"2021-07-09","close":266.7381},{"date":"2021-07-12","close":266.143},{"date":"2021-07-13","close":269.6556},{"date":"2021-07-14","close":271.1239},{"date":"2021-07-15","close":269.7035},{"date":"2021-07-16","close":269.4348},{"date":"2021-07-19","close":265.8456},{"date":"2021-07-20","close":268.0624},{"date":"2021-07-21","close":270.0587},{"date":"2021-07-22","close":274.6076},{"date":"2021-07-23","close":277.9954},{"date":"2021-07-26","close":277.4003},{"date":"2021-07-27","close":274.9915},{"date":"2021-07-28","close":274.6844},{"date":"2021-07-29","close":274.9531},{"date":"2021-07-30","close":273.4272},{"date":"2021-08-02","close":273.3409},{"date":"2021-08-03","close":275.5481},{"date":"2021-08-04","close":274.9626},{"date":"2021-08-05","close":277.8514},{"date":"2021-08-06","close":277.7938},{"date":"2021-08-09","close":276.7094},{"date":"2021-08-10","close":274.8955},{"date":"2021-08-11","close":275.385},{"date":"2021-08-12","close":278.1298},{"date":"2021-08-13","close":281.0471},{"date":"2021-08-16","close":282.7266},{"date":"2021-08-17","close":281.268},{"date":"2021-08-18","close":279.5468},{"date":"2021-08-19","close":285.3544},{"date":"2021-08-20","close":292.6525},{"date":"2021-08-23","close":292.9313},{"date":"2021-08-24","close":290.9795},{"date":"2021-08-25","close":290.3929},{"date":"2021-08-26","close":287.5851},{"date":"2021-08-27","close":288.191},{"date":"2021-08-30","close":291.9121},{"date":"2021-08-31","close":290.2679},{"date":"2021-09-01","close":290.2198},{"date":"2021-09-02","close":289.5659},{"date":"2021-09-03","close":289.5564},{"date":"2021-09-07","close":288.6333},{"date":"2021-09-08","close":288.6621},{"date":"2021-09-09","close":285.816},{"date":"2021-09-10","close":284.3352},{"date":"2021-09-13","close":285.566},{"date":"2021-09-14","close":288.2583},{"date":"2021-09-15","close":293.0948},{"date":"2021-09-16","close":293.4794},{"date":"2021-09-17","close":288.3351},{"date":"2021-09-20","close":282.9795},{"date":"2021-09-21","close":283.4602},{"date":"2021-09-22","close":287.0948},{"date":"2021-09-23","close":288.0371},{"date":"2021-09-24","close":287.8352},{"date":"2021-09-27","close":282.8545},{"date":"2021-09-28","close":272.6141},{"date":"2021-09-29","close":273.0757},{"date":"2021-09-30","close":271.0757},{"date":"2021-10-01","close":277.9795},{"date":"2021-10-04","close":272.2199},{"date":"2021-10-05","close":277.6525},{"date":"2021-10-06","close":281.8352},{"date":"2021-10-07","close":283.5083},{"date":"2021-10-08","close":283.5083},{"date":"2021-10-11","close":282.9121},{"date":"2021-10-12","close":281.6141},{"date":"2021-10-13","close":284.9121},{"date":"2021-10-14","close":291.1044},{"date":"2021-10-15","close":292.5082},{"date":"2021-10-18","close":295.4698},{"date":"2021-10-19","close":296.3735},{"date":"2021-10-20","close":295.5851},{"date":"2021-10-21","close":298.8063},{"date":"2021-10-22","close":297.2678},{"date":"2021-10-25","close":296.2774},{"date":"2021-10-26","close":298.1813},{"date":"2021-10-27","close":310.739},{"date":"2021-10-28","close":311.8735},{"date":"2021-10-29","close":318.8638},{"date":"2021-11-01","close":316.7005},{"date":"2021-11-02","close":320.3158},{"date":"2021-11-03","close":321.1524},{"date":"2021-11-04","close":323.4985},{"date":"2021-11-05","close":323.1332},{"date":"2021-11-08","close":324.0273},{"date":"2021-11-09","close":323.0273},{"date":"2021-11-10","close":318.0754},{"date":"2021-11-11","close":319.6427},{"date":"2021-11-12","close":323.7677},{"date":"2021-11-15","close":323.1427},{"date":"2021-11-16","close":326.4504},{"date":"2021-11-17","close":326.6719},{"date":"2021-11-18","close":328.743},{"date":"2021-11-19","close":330.5154},{"date":"2021-11-22","close":327.356},{"date":"2021-11-23","close":325.2849},{"date":"2021-11-24","close":325.5064},{"date":"2021-11-26","close":317.5785},{"date":"2021-11-29","close":324.2733},{"date":"2021-11-30","close":318.4551},{"date":"2021-12-01","close":317.9638},{"date":"2021-12-02","close":317.3955},{"date":"2021-12-03","close":311.1533},{"date":"2021-12-06","close":314.2165},{"date":"2021-12-07","close":322.6262},{"date":"2021-12-08","close":322.6743},{"date":"2021-12-09","close":320.873},{"date":"2021-12-10","close":329.9665},{"date":"2021-12-13","close":326.9417},{"date":"2021-12-14","close":316.2877},{"date":"2021-12-15","close":322.366},{"date":"2021-12-16","close":312.9739},{"date":"2021-12-17","close":311.9142},{"date":"2021-12-20","close":308.1671},{"date":"2021-12-21","close":315.2762},{"date":"2021-12-22","close":320.9692},{"date":"2021-12-23","close":322.4045},{"date":"2021-12-27","close":329.8797},{"date":"2021-12-28","close":328.7238},{"date":"2021-12-29","close":329.398},{"date":"2021-12-30","close":326.8646},{"date":"2021-12-31","close":323.9748},{"date":"2022-01-03","close":322.4624},{"date":"2022-01-04","close":316.9331},{"date":"2022-01-05","close":304.7667},{"date":"2022-01-06","close":302.3584},{"date":"2022-01-07","close":302.5126},{"date":"2022-01-10","close":302.7341},{"date":"2022-01-11","close":303.4181},{"date":"2022-01-12","close":306.5872},{"date":"2022-01-13","close":293.6117},{"date":"2022-01-14","close":298.8136},{"date":"2022-01-18","close":291.5406},{"date":"2022-01-19","close":292.1956},{"date":"2022-01-20","close":290.5292},{"date":"2022-01-21","close":285.1637},{"date":"2022-01-24","close":285.4911},{"date":"2022-01-25","close":277.9004},{"date":"2022-01-26","close":285.8187},{"date":"2022-01-27","close":288.8338},{"date":"2022-01-28","close":296.9447},{"date":"2022-01-31","close":299.5649},{"date":"2022-02-01","close":297.4264},{"date":"2022-02-02","close":301.9538},{"date":"2022-02-03","close":290.192},{"date":"2022-02-04","close":294.7099},{"date":"2022-02-07","close":289.9031},{"date":"2022-02-08","close":293.3806},{"date":"2022-02-09","close":299.7865},{"date":"2022-02-10","close":291.2805},{"date":"2022-02-11","close":284.2101},{"date":"2022-02-14","close":284.1715},{"date":"2022-02-15","close":289.4407},{"date":"2022-02-16","close":289.1028},{"date":"2022-02-17","close":280.6373},{"date":"2022-02-18","close":277.9345},{"date":"2022-02-22","close":277.7318},{"date":"2022-02-23","close":270.5404},{"date":"2022-02-24","close":284.3633},{"date":"2022-02-25","close":286.9888},{"date":"2022-02-28","close":288.4175},{"date":"2022-03-01","close":284.7108},{"date":"2022-03-02","close":289.7689},{"date":"2022-03-03","close":285.6472},{"date":"2022-03-04","close":279.7975},{"date":"2022-03-07","close":269.2277},{"date":"2022-03-08","close":266.2738},{"date":"2022-03-09","close":278.4847},{"date":"2022-03-10","close":275.6757},{"date":"2022-03-11","close":270.3474},{"date":"2022-03-14","close":266.8434},{"date":"2022-03-15","close":277.1815},{"date":"2022-03-16","close":284.1703},{"date":"2022-03-17","close":284.9714},{"date":"2022-03-18","close":290.0005},{"date":"2022-03-21","close":288.7747},{"date":"2022-03-22","close":293.5046},{"date":"2022-03-23","close":289.0932},{"date":"2022-03-24","close":293.5432},{"date":"2022-03-25","close":293.1377},{"date":"2022-03-28","close":299.914},{"date":"2022-03-29","close":304.4605},{"date":"2022-03-30","close":302.9643},{"date":"2022-03-31","close":297.6069},{"date":"2022-04-01","close":298.6785},{"date":"2022-04-04","close":304.0357},{"date":"2022-04-05","close":300.0878},{"date":"2022-04-06","close":289.1028},{"date":"2022-04-07","close":290.9079},{"date":"2022-04-08","close":286.6606},{"date":"2022-04-11","close":275.3572},{"date":"2022-04-12","close":272.2682},{"date":"2022-04-13","close":277.6353},{"date":"2022-04-14","close":270.1157},{"date":"2022-04-18","close":270.7818},{"date":"2022-04-19","close":275.3958},{"date":"2022-04-20","close":276.4189},{"date":"2022-04-21","close":271.0616},{"date":"2022-04-22","close":264.517},{"date":"2022-04-25","close":270.9749},{"date":"2022-04-26","close":260.8393},{"date":"2022-04-27","close":273.388},{"date":"2022-04-28","close":279.5755},{"date":"2022-04-29","close":267.8859},{"date":"2022-05-02","close":274.5946},{"date":"2022-05-03","close":271.998},{"date":"2022-05-04","close":279.9134},{"date":"2022-05-05","close":267.7218},{"date":"2022-05-06","close":265.1927},{"date":"2022-05-09","close":255.3951},{"date":"2022-05-10","close":260.1444},{"date":"2022-05-11","close":251.5049},{"date":"2022-05-12","close":246.4855},{"date":"2022-05-13","close":252.0552},{"date":"2022-05-16","close":252.422},{"date":"2022-05-17","close":257.5573},{"date":"2022-05-18","close":245.8309},{"date":"2022-05-19","close":244.9213},{"date":"2022-05-20","close":244.3602},{"date":"2022-05-23","close":252.1875},{"date":"2022-05-24","close":251.191},{"date":"2022-05-25","close":253.9968},{"date":"2022-05-26","close":257.2671},{"date":"2022-05-27","close":264.3687},{"date":"2022-05-31","close":263.0432},{"date":"2022-06-01","close":263.5754},{"date":"2022-06-02","close":265.6653},{"date":"2022-06-03","close":261.2533},{"date":"2022-06-06","close":260.0245},{"date":"2022-06-07","close":263.6527},{"date":"2022-06-08","close":261.6306},{"date":"2022-06-09","close":256.1931},{"date":"2022-06-10","close":244.7762},{"date":"2022-06-13","close":234.3946},{"date":"2022-06-14","close":236.5522},{"date":"2022-06-15","close":243.5862},{"date":"2022-06-16","close":237.0166},{"date":"2022-06-17","close":239.6096},{"date":"2022-06-21","close":245.5019},{"date":"2022-06-22","close":244.9117},{"date":"2022-06-23","close":250.4557},{"date":"2022-06-24","close":259.0086},{"date":"2022-06-27","close":256.2899},{"date":"2022-06-28","close":248.1529},{"date":"2022-06-29","close":251.8102},{"date":"2022-06-30","close":248.4915},{"date":"2022-07-01","close":251.1523},{"date":"2022-07-05","close":254.316},{"date":"2022-07-06","close":257.567},{"date":"2022-07-07","close":259.6859},{"date":"2022-07-08","close":258.97},{"date":"2022-07-11","close":255.9222},{"date":"2022-07-12","close":245.4341},{"date":"2022-07-13","close":244.515},{"date":"2022-07-14","close":245.8309},{"date":"2022-07-15","close":248.3851},{"date":"2022-07-18","close":245.9953},{"date":"2022-07-19","close":251.1039},{"date":"2022-07-20","close":253.7549},{"date":"2022-07-21","close":256.2415},{"date":"2022-07-22","close":251.9069},{"date":"2022-07-25","close":250.4266},{"date":"2022-07-26","close":243.7216},{"date":"2022-07-27","close":260.0149},{"date":"2022-07-28","close":267.4359},{"date":"2022-07-29","close":271.6252},{"date":"2022-08-01","close":268.9839},{"date":"2022-08-02","close":265.8975},{"date":"2022-08-03","close":273.2991},{"date":"2022-08-04","close":274.4408},{"date":"2022-08-05","close":273.7249},{"date":"2022-08-08","close":271.2189},{"date":"2022-08-09","close":273.1346},{"date":"2022-08-10","close":279.7719},{"date":"2022-08-11","close":277.7014},{"date":"2022-08-12","close":282.4326},{"date":"2022-08-15","close":283.942},{"date":"2022-08-16","close":283.2067},{"date":"2022-08-17","close":282.4601},{"date":"2022-08-18","close":281.3451},{"date":"2022-08-19","close":277.4473},{"date":"2022-08-22","close":269.3027},{"date":"2022-08-23","close":268.0326},{"date":"2022-08-24","close":267.4024},{"date":"2022-08-25","close":270.3693},{"date":"2022-08-26","close":259.9365},{"date":"2022-08-29","close":257.1635},{"date":"2022-08-30","close":254.9722},{"date":"2022-08-31","close":253.5178},{"date":"2022-09-01","close":252.4804},{"date":"2022-09-02","close":248.2724},{"date":"2022-09-06","close":245.5479},{"date":"2022-09-07","close":250.2407},{"date":"2022-09-08","close":250.6576},{"date":"2022-09-09","close":256.4169},{"date":"2022-09-12","close":258.5404},{"date":"2022-09-13","close":244.3262},{"date":"2022-09-14","close":244.5492},{"date":"2022-09-15","close":237.9172},{"date":"2022-09-16","close":237.2967},{"date":"2022-09-19","close":237.0834},{"date":"2022-09-20","close":235.0764},{"date":"2022-09-21","close":231.6828},{"date":"2022-09-22","close":233.651},{"date":"2022-09-23","close":230.6841},{"date":"2022-09-26","close":230.2284},{"date":"2022-09-27","close":229.22},{"date":"2022-09-28","close":233.7383},{"date":"2022-09-29","close":230.2769},{"date":"2022-09-30","close":225.8168},{"date":"2022-10-03","close":233.4184},{"date":"2022-10-04","close":241.3108},{"date":"2022-10-05","close":241.621},{"date":"2022-10-06","close":239.2843},{"date":"2022-10-07","close":227.116},{"date":"2022-10-10","close":222.2778},{"date":"2022-10-11","close":218.5546},{"date":"2022-10-12","close":218.8842},{"date":"2022-10-13","close":227.116},{"date":"2022-10-14","close":221.6088},{"date":"2022-10-17","close":230.306},{"date":"2022-10-18","close":231.2464},{"date":"2022-10-19","close":229.2879},{"date":"2022-10-20","close":228.968},{"date":"2022-10-21","close":234.7564},{"date":"2022-10-24","close":239.7303},{"date":"2022-10-25","close":243.0366},{"date":"2022-10-26","close":224.2848},{"date":"2022-10-27","close":219.8538},{"date":"2022-10-28","close":228.6965},{"date":"2022-10-31","close":225.0702},{"date":"2022-11-01","close":221.2307},{"date":"2022-11-02","close":213.4061},{"date":"2022-11-03","close":207.734},{"date":"2022-11-04","close":214.6569},{"date":"2022-11-07","close":220.9398},{"date":"2022-11-08","close":221.9093},{"date":"2022-11-09","close":217.682},{"date":"2022-11-10","close":235.5902},{"date":"2022-11-11","close":239.5946},{"date":"2022-11-14","close":234.2037},{"date":"2022-11-15","close":234.6109},{"date":"2022-11-16","close":235.0388},{"date":"2022-11-17","close":234.9901},{"date":"2022-11-18","close":234.5429},{"date":"2022-11-21","close":235.3499},{"date":"2022-11-22","close":238.2474},{"date":"2022-11-23","close":240.7268},{"date":"2022-11-25","close":240.6393},{"date":"2022-11-28","close":235.0679},{"date":"2022-11-29","close":233.6775},{"date":"2022-11-30","close":248.0775},{"date":"2022-12-01","close":247.64},{"date":"2022-12-02","close":247.9609},{"date":"2022-12-05","close":243.2743},{"date":"2022-12-06","close":238.3349},{"date":"2022-12-07","close":237.6057},{"date":"2022-12-08","close":240.5518},{"date":"2022-12-09","close":238.6266},{"date":"2022-12-12","close":245.5204},{"date":"2022-12-13","close":249.8083},{"date":"2022-12-14","close":250.1},{"date":"2022-12-15","close":242.1172},{"date":"2022-12-16","close":237.9168},{"date":"2022-12-19","close":233.7942},{"date":"2022-12-20","close":235.1068},{"date":"2022-12-21","close":237.664},{"date":"2022-12-22","close":231.5967},{"date":"2022-12-23","close":232.1218},{"date":"2022-12-27","close":230.4008},{"date":"2022-12-28","close":228.038},{"date":"2022-12-29","close":234.3387},{"date":"2022-12-30","close":233.1816},{"date":"2023-01-03","close":232.9483},{"date":"2023-01-04","close":222.7583},{"date":"2023-01-05","close":216.1563},{"date":"2023-01-06","close":218.7038},{"date":"2023-01-09","close":220.8331},{"date":"2023-01-10","close":222.5153},{"date":"2023-01-11","close":229.2437},{"date":"2023-01-12","close":231.9079},{"date":"2023-01-13","close":232.608},{"date":"2023-01-17","close":233.697},{"date":"2023-01-18","close":229.2826},{"date":"2023-01-19","close":225.51},{"date":"2023-01-20","close":233.5705},{"date":"2023-01-23","close":235.8652},{"date":"2023-01-24","close":235.3401},{"date":"2023-01-25","close":233.9498},{"date":"2023-01-26","close":241.1352},{"date":"2023-01-27","close":241.2908},{"date":"2023-01-30","close":235.9916},{"date":"2023-01-31","close":240.9504},{"date":"2023-02-01","close":245.7537},{"date":"2023-02-02","close":257.2757},{"date":"2023-02-03","close":251.1987},{"date":"2023-02-06","close":249.6624},{"date":"2023-02-07","close":260.1537},{"date":"2023-02-08","close":259.3467},{"date":"2023-02-09","close":256.3228},{"date":"2023-02-10","close":255.8173},{"date":"2023-02-13","close":263.8097},{"date":"2023-02-14","close":264.6361},{"date":"2023-02-15","close":262.5209},{"date":"2023-02-16","close":255.532},{"date":"2023-02-17","close":251.5452},{"date":"2023-02-21","close":246.2913},{"date":"2023-02-22","close":245.1606},{"date":"2023-02-23","close":248.3383},{"date":"2023-02-24","close":242.9284},{"date":"2023-02-27","close":243.8446},{"date":"2023-02-28","close":243.1233},{"date":"2023-03-01","close":240.0528},{"date":"2023-03-02","close":244.7707},{"date":"2023-03-03","close":248.8451},{"date":"2023-03-06","close":250.3852},{"date":"2023-03-07","close":247.7339},{"date":"2023-03-08","close":247.2952},{"date":"2023-03-09","close":245.9501},{"date":"2023-03-10","close":242.3143},{"date":"2023-03-13","close":247.5097},{"date":"2023-03-14","close":254.2063},{"date":"2023-03-15","close":258.7389},{"date":"2023-03-16","close":269.2273},{"date":"2023-03-17","close":272.3757},{"date":"2023-03-20","close":265.3575},{"date":"2023-03-21","close":266.8683},{"date":"2023-03-22","close":265.4159},{"date":"2023-03-23","close":270.6504},{"date":"2023-03-24","close":273.4869},{"date":"2023-03-27","close":269.4027},{"date":"2023-03-28","close":268.2818},{"date":"2023-03-29","close":273.4284},{"date":"2023-03-30","close":276.879},{"date":"2023-03-31","close":281.0218},{"date":"2023-04-03","close":279.9788},{"date":"2023-04-04","close":279.9301},{"date":"2023-04-05","close":277.1617},{"date":"2023-04-06","close":284.2385},{"date":"2023-04-10","close":282.0843},{"date":"2023-04-11","close":275.6898},{"date":"2023-04-12","close":276.3332},{"date":"2023-04-13","close":282.5229},{"date":"2023-04-14","close":278.9163},{"date":"2023-04-17","close":281.5091},{"date":"2023-04-18","close":281.09},{"date":"2023-04-19","close":281.168},{"date":"2023-04-20","close":278.8871},{"date":"2023-04-21","close":278.5459},{"date":"2023-04-24","close":274.6566},{"date":"2023-04-25","close":268.467},{"date":"2023-04-26","close":287.9133},{"date":"2023-04-27","close":297.1344},{"date":"2023-04-28","close":299.5032},{"date":"2023-05-01","close":297.846},{"date":"2023-05-02","close":297.6998},{"date":"2023-05-03","close":296.7153},{"date":"2023-05-04","close":297.6998},{"date":"2023-05-05","close":302.8076},{"date":"2023-05-08","close":300.858},{"date":"2023-05-09","close":299.2497},{"date":"2023-05-10","close":304.4257},{"date":"2023-05-11","close":302.2812},{"date":"2023-05-12","close":301.17},{"date":"2023-05-15","close":301.6476},{"date":"2023-05-16","close":303.87},{"date":"2023-05-17","close":306.742},{"date":"2023-05-18","close":311.1576},{"date":"2023-05-19","close":310.9818},{"date":"2023-05-22","close":313.7561},{"date":"2023-05-23","close":307.9729},{"date":"2023-05-24","close":306.5955},{"date":"2023-05-25","close":318.3865},{"date":"2023-05-26","close":325.1954},{"date":"2023-05-30","close":323.5542},{"date":"2023-05-31","close":320.7995},{"date":"2023-06-01","close":324.8926},{"date":"2023-06-02","close":327.6474},{"date":"2023-06-05","close":328.1749},{"date":"2023-06-06","close":325.9672},{"date":"2023-06-07","close":315.9053},{"date":"2023-06-08","close":317.7418},{"date":"2023-06-09","close":319.2364},{"date":"2023-06-12","close":324.1794},{"date":"2023-06-13","close":326.5631},{"date":"2023-06-14","close":329.5426},{"date":"2023-06-15","close":340.0539},{"date":"2023-06-16","close":334.4172},{"date":"2023-06-20","close":330.2362},{"date":"2023-06-21","close":325.8499},{"date":"2023-06-22","close":331.8578},{"date":"2023-06-23","close":327.2762},{"date":"2023-06-26","close":321.0046},{"date":"2023-06-27","close":326.8366},{"date":"2023-06-28","close":328.087},{"date":"2023-06-29","close":327.3055},{"date":"2023-06-30","close":332.6686},{"date":"2023-07-03","close":330.1776},{"date":"2023-07-05","close":330.3339},{"date":"2023-07-06","close":333.3817},{"date":"2023-07-07","close":329.4254},{"date":"2023-07-10","close":324.1599},{"date":"2023-07-11","close":324.7852},{"date":"2023-07-12","close":329.4058},{"date":"2023-07-13","close":334.7396},{"date":"2023-07-14","close":337.26},{"date":"2023-07-17","close":337.7387},{"date":"2023-07-18","close":351.1805},{"date":"2023-07-19","close":346.8725},{"date":"2023-07-20","close":338.8523},{"date":"2023-07-21","close":335.8239},{"date":"2023-07-24","close":337.133},{"date":"2023-07-25","close":342.8673},{"date":"2023-07-26","close":329.9626},{"date":"2023-07-27","close":323.0756},{"date":"2023-07-28","close":330.5488},{"date":"2023-07-31","close":328.1554},{"date":"2023-08-01","close":328.5657},{"date":"2023-08-02","close":319.93},{"date":"2023-08-03","close":319.1094},{"date":"2023-08-04","close":320.2036},{"date":"2023-08-07","close":322.4797},{"date":"2023-08-08","close":318.5135},{"date":"2023-08-09","close":314.7819},{"date":"2023-08-10","close":315.4656},{"date":"2023-08-11","close":313.5901},{"date":"2023-08-14","close":316.55},{"date":"2023-08-15","close":314.4204},{"date":"2023-08-16","close":313.6568},{"date":"2023-08-17","close":310.2109},{"date":"2023-08-18","close":309.8193},{"date":"2023-08-21","close":315.1057},{"date":"2023-08-22","close":315.6735},{"date":"2023-08-23","close":320.118},{"date":"2023-08-24","close":313.2358},{"date":"2023-08-25","close":316.1825},{"date":"2023-08-28","close":316.8873},{"date":"2023-08-29","close":321.4982},{"date":"2023-08-30","close":321.8703},{"date":"2023-08-31","close":320.8619},{"date":"2023-09-01","close":321.743},{"date":"2023-09-05","close":326.5301},{"date":"2023-09-06","close":325.8741},{"date":"2023-09-07","close":322.9666},{"date":"2023-09-08","close":327.2349},{"date":"2023-09-11","close":330.8277},{"date":"2023-09-12","close":324.7875},{"date":"2023-09-13","close":328.9872},{"date":"2023-09-14","close":331.5717},{"date":"2023-09-15","close":323.2702},{"date":"2023-09-18","close":322.1345},{"date":"2023-09-19","close":321.7331},{"date":"2023-09-20","close":314.019},{"date":"2023-09-21","close":312.8051},{"date":"2023-09-22","close":310.3382},{"date":"2023-09-25","close":310.8571},{"date":"2023-09-26","close":305.5707},{"date":"2023-09-27","close":306.207},{"date":"2023-09-28","close":307.0391},{"date":"2023-09-29","close":309.1046},{"date":"2023-10-02","close":315.0273},{"date":"2023-10-03","close":306.7944},{"date":"2023-10-04","close":312.2471},{"date":"2023-10-05","close":312.6386},{"date":"2023-10-06","close":320.3724},{"date":"2023-10-09","close":322.8786},{"date":"2023-10-10","close":321.4787},{"date":"2023-10-11","close":325.4239},{"date":"2023-10-12","close":324.1903},{"date":"2023-10-13","close":320.8325},{"date":"2023-10-16","close":325.6392},{"date":"2023-10-17","close":325.0714},{"date":"2023-10-18","close":323.1624},{"date":"2023-10-19","close":324.347},{"date":"2023-10-20","close":319.7948},{"date":"2023-10-23","close":322.3891},{"date":"2023-10-24","close":323.5736},{"date":"2023-10-25","close":333.5002},{"date":"2023-10-26","close":320.9892},{"date":"2023-10-27","close":322.8688},{"date":"2023-10-30","close":330.2109},{"date":"2023-10-31","close":330.9941},{"date":"2023-11-01","close":338.7866},{"date":"2023-11-02","close":340.9892},{"date":"2023-11-03","close":345.3749},{"date":"2023-11-06","close":349.0264},{"date":"2023-11-07","close":352.9422},{"date":"2023-11-08","close":355.556},{"date":"2023-11-09","close":353.0989},{"date":"2023-11-10","close":361.8898},{"date":"2023-11-13","close":358.9628},{"date":"2023-11-14","close":362.4772},{"date":"2023-11-15","close":362.6244},{"date":"2023-11-16","close":369.0005},{"date":"2023-11-17","close":362.801},{"date":"2023-11-20","close":370.2463},{"date":"2023-11-21","close":365.9595},{"date":"2023-11-22","close":370.6485},{"date":"2023-11-24","close":370.2364},{"date":"2023-11-27","close":371.394},{"date":"2023-11-28","close":375.406},{"date":"2023-11-29","close":371.6294},{"date":"2023-11-30","close":371.6883},{"date":"2023-12-01","close":367.3722},{"date":"2023-12-04","close":362.1044},{"date":"2023-12-05","close":365.42},{"date":"2023-12-06","close":361.7709},{"date":"2023-12-07","close":363.88},{"date":"2023-12-08","close":367.0975},{"date":"2023-12-11","close":364.2233},{"date":"2023-12-12","close":367.2447},{"date":"2023-12-13","close":367.2347},{"date":"2023-12-14","close":358.9557},{"date":"2023-12-15","close":363.6642},{"date":"2023-12-18","close":365.5475},{"date":"2023-12-19","close":366.146},{"date":"2023-12-20","close":363.5563},{"date":"2023-12-21","close":366.4207},{"date":"2023-12-22","close":367.4408},{"date":"2023-12-26","close":367.5193},{"date":"2023-12-27","close":366.9405},{"date":"2023-12-28","close":368.1275},{"date":"2023-12-29","close":368.873},{"date":"2024-01-02","close":363.8015},{"date":"2024-01-03","close":363.5366},{"date":"2024-01-04","close":360.9274},{"date":"2024-01-05","close":360.741},{"date":"2024-01-08","close":367.5487},{"date":"2024-01-09","close":368.6277},{"date":"2024-01-10","close":375.4747},{"date":"2024-01-11","close":377.2993},{"date":"2024-01-12","close":381.0661},{"date":"2024-01-16","close":382.8318},{"date":"2024-01-17","close":382.047},{"date":"2024-01-18","close":386.3631},{"date":"2024-01-19","close":391.0717},{"date":"2024-01-22","close":388.9528},{"date":"2024-01-23","close":391.2973},{"date":"2024-01-24","close":394.8875},{"date":"2024-01-25","close":397.1535},{"date":"2024-01-26","close":396.2314},{"date":"2024-01-29","close":401.911},{"date":"2024-01-30","close":400.8026},{"date":"2024-01-31","close":390.0024},{"date":"2024-02-01","close":396.0843},{"date":"2024-02-02","close":403.3825},{"date":"2024-02-05","close":397.9186},{"date":"2024-02-06","close":397.7617},{"date":"2024-02-07","close":406.1585},{"date":"2024-02-08","close":406.2174},{"date":"2024-02-09","close":412.5347},{"date":"2024-02-12","close":407.3455},{"date":"2024-02-13","close":398.5759},{"date":"2024-02-14","close":402.4282},{"date":"2024-02-15","close":399.5488},{"date":"2024-02-16","close":397.0919},{"date":"2024-02-20","close":395.8438},{"date":"2024-02-21","close":395.2443},{"date":"2024-02-22","close":404.551},{"date":"2024-02-23","close":403.2637},{"date":"2024-02-26","close":400.5119},{"date":"2024-02-27","close":400.453},{"date":"2024-02-28","close":400.6888},{"date":"2024-02-29","close":406.5067},{"date":"2024-03-01","close":408.3346},{"date":"2024-03-04","close":407.7647},{"date":"2024-03-05","close":395.7062},{"date":"2024-03-06","close":395.1559},{"date":"2024-03-07","close":402.0844},{"date":"2024-03-08","close":399.2146},{"date":"2024-03-11","close":397.5439},{"date":"2024-03-12","close":408.1184},{"date":"2024-03-13","close":407.9415},{"date":"2024-03-14","close":417.887},{"date":"2024-03-15","close":409.2387},{"date":"2024-03-18","close":410.1232},{"date":"2024-03-19","close":414.1427},{"date":"2024-03-20","close":417.8968},{"date":"2024-03-21","close":421.9654},{"date":"2024-03-22","close":421.3463},{"date":"2024-03-25","close":415.5677},{"date":"2024-03-26","close":414.3785},{"date":"2024-03-27","close":414.1623},{"date":"2024-03-28","close":413.4646},{"date":"2024-04-01","close":417.2482},{"date":"2024-04-02","close":414.1722},{"date":"2024-04-03","close":413.1992},{"date":"2024-04-04","close":410.6736},{"date":"2024-04-05","close":418.1818},{"date":"2024-04-08","close":417.2678},{"date":"2024-04-09","close":418.9287},{"date":"2024-04-10","close":415.9608},{"date":"2024-04-11","close":420.5502},{"date":"2024-04-12","close":414.6242},{"date":"2024-04-15","close":406.5067},{"date":"2024-04-16","close":407.4305},{"date":"2024-04-17","close":404.7377},{"date":"2024-04-18","close":397.2983},{"date":"2024-04-19","close":392.2371},{"date":"2024-04-22","close":394.0454},{"date":"2024-04-23","close":400.5414},{"date":"2024-04-24","close":402.0057},{"date":"2024-04-25","close":392.1585},{"date":"2024-04-26","close":399.3129},{"date":"2024-04-29","close":395.3131},{"date":"2024-04-30","close":382.6159},{"date":"2024-05-01","close":388.1291},{"date":"2024-05-02","close":390.9791},{"date":"2024-05-03","close":399.6471},{"date":"2024-05-06","close":406.4084},{"date":"2024-05-07","close":402.2808},{"date":"2024-05-08","close":403.4602},{"date":"2024-05-09","close":405.2094},{"date":"2024-05-10","close":407.5877},{"date":"2024-05-13","close":406.5853},{"date":"2024-05-14","close":409.3763},{"date":"2024-05-15","close":416.5338},{"date":"2024-05-16","close":414.4762},{"date":"2024-05-17","close":413.7083},{"date":"2024-05-20","close":418.7589},{"date":"2024-05-21","close":422.4016},{"date":"2024-05-22","close":423.8587},{"date":"2024-05-23","close":420.3932},{"date":"2024-05-24","close":423.5043},{"date":"2024-05-28","close":423.6618},{"date":"2024-05-29","close":422.5296},{"date":"2024-05-30","close":408.254},{"date":"2024-05-31","close":408.7068},{"date":"2024-06-03","close":407.1218},{"date":"2024-06-04","close":409.6323},{"date":"2024-06-05","close":417.4495},{"date":"2024-06-06","close":417.9515},{"date":"2024-06-07","close":417.292},{"date":"2024-06-10","close":421.2498},{"date":"2024-06-11","close":425.9853},{"date":"2024-06-12","close":434.2357},{"date":"2024-06-13","close":434.7476},{"date":"2024-06-14","close":435.7223},{"date":"2024-06-17","close":441.4325},{"date":"2024-06-18","close":439.434},{"date":"2024-06-20","close":438.8038},{"date":"2024-06-21","close":442.8207},{"date":"2024-06-24","close":440.7434},{"date":"2024-06-25","close":443.9726},{"date":"2024-06-26","close":445.1639},{"date":"2024-06-27","close":445.8432},{"date":"2024-06-28","close":440.0345},{"date":"2024-07-01","close":449.6632},{"date":"2024-07-02","close":452.1737},{"date":"2024-07-03","close":453.6407},{"date":"2024-07-05","close":460.3256},{"date":"2024-07-08","close":459.0261},{"date":"2024-07-09","close":452.4297},{"date":"2024-07-10","close":459.0359},{"date":"2024-07-11","close":447.6646},{"date":"2024-07-12","close":446.5323},{"date":"2024-07-15","close":446.936},{"date":"2024-07-16","close":442.5648},{"date":"2024-07-17","close":436.6576},{"date":"2024-07-18","close":433.5564},{"date":"2024-07-19","close":430.3467},{"date":"2024-07-22","close":436.0866},{"date":"2024-07-23","close":437.967},{"date":"2024-07-24","close":422.2638},{"date":"2024-07-25","close":411.9263},{"date":"2024-07-26","close":418.69},{"date":"2024-07-29","close":420.1274},{"date":"2024-07-30","close":416.3763},{"date":"2024-07-31","close":411.877},{"date":"2024-08-01","close":410.6562},{"date":"2024-08-02","close":402.1696},{"date":"2024-08-05","close":389.036},{"date":"2024-08-06","close":393.427},{"date":"2024-08-07","close":392.2652},{"date":"2024-08-08","close":396.4594},{"date":"2024-08-09","close":399.7378},{"date":"2024-08-12","close":400.5156},{"date":"2024-08-13","close":407.6042},{"date":"2024-08-14","close":410.4101},{"date":"2024-08-15","close":415.2627},{"date":"2024-08-16","close":412.7378},{"date":"2024-08-19","close":415.7558},{"date":"2024-08-20","close":418.981},{"date":"2024-08-21","close":418.3301},{"date":"2024-08-22","close":409.8577},{"date":"2024-08-23","close":411.0808},{"date":"2024-08-26","close":407.826},{"date":"2024-08-27","close":408.1712},{"date":"2024-08-28","close":404.9756},{"date":"2024-08-29","close":407.4611},{"date":"2024-08-30","close":411.426},{"date":"2024-09-03","close":403.8314},{"date":"2024-09-04","close":403.2988},{"date":"2024-09-05","close":402.7959},{"date":"2024-09-06","close":396.1975},{"date":"2024-09-09","close":400.1624},{"date":"2024-09-10","close":408.5262},{"date":"2024-09-11","close":417.2451},{"date":"2024-09-12","close":421.1509},{"date":"2024-09-13","close":424.6917},{"date":"2024-09-16","close":425.4315},{"date":"2024-09-17","close":429.1893},{"date":"2024-09-18","close":424.9087},{"date":"2024-09-19","close":432.6808},{"date":"2024-09-20","close":429.3076},{"date":"2024-09-23","close":427.5718},{"date":"2024-09-24","close":423.2912},{"date":"2024-09-25","close":426.191},{"date":"2024-09-26","close":425.4019},{"date":"2024-09-27","close":422.1569},{"date":"2024-09-30","close":424.4057},{"date":"2024-10-01","close":414.9273},{"date":"2024-10-02","close":411.4161},{"date":"2024-10-03","close":410.8342},{"date":"2024-10-04","close":410.3608},{"date":"2024-10-07","close":403.9301},{"date":"2024-10-08","close":409.0292},{"date":"2024-10-09","close":411.7416},{"date":"2024-10-10","close":410.1438},{"date":"2024-10-11","close":410.6172},{"date":"2024-10-14","close":413.3986},{"date":"2024-10-15","close":413.0041},{"date":"2024-10-16","close":410.42},{"date":"2024-10-17","close":411.0117},{"date":"2024-10-18","close":412.4321},{"date":"2024-10-21","close":413.0435},{"date":"2024-10-22","close":421.654},{"date":"2024-10-23","close":418.7838},{"date":"2024-10-24","close":418.912},{"date":"2024-10-25","close":422.2851},{"date":"2024-10-28","close":420.7466},{"date":"2024-10-29","close":426.0331},{"date":"2024-10-30","close":426.6052},{"date":"2024-10-31","close":400.7838},{"date":"2024-11-01","close":404.7487},{"date":"2024-11-04","close":402.8649},{"date":"2024-11-05","close":405.8238},{"date":"2024-11-06","close":414.4243},{"date":"2024-11-07","close":419.6024},{"date":"2024-11-08","close":416.752},{"date":"2024-11-11","close":412.2841},{"date":"2024-11-12","close":417.2354},{"date":"2024-11-13","close":419.3755},{"date":"2024-11-14","close":421.0424},{"date":"2024-11-15","close":409.3152},{"date":"2024-11-18","close":410.0649},{"date":"2024-11-19","close":412.0671},{"date":"2024-11-20","close":409.7986},{"date":"2024-11-21","close":408.0296},{"date":"2024-11-22","close":412.1111},{"date":"2024-11-25","close":413.8802},{"date":"2024-11-26","close":422.9723},{"date":"2024-11-27","close":418.0309},{"date":"2024-11-29","close":418.4954},{"date":"2024-12-02","close":425.9272},{"date":"2024-12-03","close":426.1447},{"date":"2024-12-04","close":432.2918},{"date":"2024-12-05","close":437.4308},{"date":"2024-12-06","close":438.3697},{"date":"2024-12-09","close":440.7909},{"date":"2024-12-10","close":438.1325},{"date":"2024-12-11","close":443.7261},{"date":"2024-12-12","close":444.2894},{"date":"2024-12-13","close":442.0262},{"date":"2024-12-16","close":446.2956},{"date":"2024-12-17","close":449.132},{"date":"2024-12-18","close":432.2621},{"date":"2024-12-19","close":431.9063},{"date":"2024-12-20","close":431.4814},{"date":"2024-12-23","close":430.1472},{"date":"2024-12-24","close":434.1794},{"date":"2024-12-26","close":432.9737},{"date":"2024-12-27","close":425.4825},{"date":"2024-12-30","close":419.8493},{"date":"2024-12-31","close":416.5584},{"date":"2025-01-02","close":413.6726},{"date":"2025-01-03","close":418.3867},{"date":"2025-01-06","close":422.8339},{"date":"2025-01-07","close":417.4182},{"date":"2025-01-08","close":419.5825},{"date":"2025-01-10","close":414.0383},{"date":"2025-01-13","close":412.2989},{"date":"2025-01-14","close":410.7968},{"date":"2025-01-15","close":421.312},{"date":"2025-01-16","close":419.6023},{"date":"2025-01-17","close":424.0002},{"date":"2025-01-21","close":423.4763},{"date":"2025-01-22","close":440.9689},{"date":"2025-01-23","close":441.4728},{"date":"2025-01-24","close":438.8539},{"date":"2025-01-27","close":429.4653},{"date":"2025-01-28","close":441.9571},{"date":"2025-01-29","close":437.1442},{"date":"2025-01-30","close":410.1247},{"date":"2025-01-31","close":410.1939},{"date":"2025-02-03","close":406.1024},{"date":"2025-02-04","close":407.5355},{"date":"2025-02-05","close":408.4447},{"date":"2025-02-06","close":410.945},{"date":"2025-02-07","close":404.9462},{"date":"2025-02-10","close":407.3872},{"date":"2025-02-11","close":406.6163},{"date":"2025-02-12","close":404.2445},{"date":"2025-02-13","close":405.7269},{"date":"2025-02-14","close":403.6416},{"date":"2025-02-18","close":404.8375},{"date":"2025-02-19","close":409.9073},{"date":"2025-02-20","close":412.0759},{"date":"2025-02-21","close":404.2331},{"date":"2025-02-24","close":400.0641},{"date":"2025-02-25","close":394.0235},{"date":"2025-02-26","close":395.8358},{"date":"2025-02-27","close":388.7059},{"date":"2025-02-28","close":393.1224},{"date":"2025-03-03","close":384.7052},{"date":"2025-03-04","close":384.824},{"date":"2025-03-05","close":397.1131},{"date":"2025-03-06","close":393.0234},{"date":"2025-03-07","close":389.4783},{"date":"2025-03-10","close":376.4564},{"date":"2025-03-11","close":376.7436},{"date":"2025-03-12","close":379.5361},{"date":"2025-03-13","close":375.0799},{"date":"2025-03-14","close":384.7746},{"date":"2025-03-17","close":384.9132},{"date":"2025-03-18","close":379.7836},{"date":"2025-03-19","close":384.0417},{"date":"2025-03-20","close":383.0714},{"date":"2025-03-21","close":387.4483},{"date":"2025-03-24","close":389.2505},{"date":"2025-03-25","close":391.3102},{"date":"2025-03-26","close":386.1708},{"date":"2025-03-27","close":386.7749},{"date":"2025-03-28","close":375.1096},{"date":"2025-03-31","close":371.7329},{"date":"2025-04-01","close":378.4666},{"date":"2025-04-02","close":378.4171},{"date":"2025-04-03","close":369.4751},{"date":"2025-04-04","close":356.3344},{"date":"2025-04-07","close":354.3736},{"date":"2025-04-08","close":351.1058},{"date":"2025-04-09","close":386.6857},{"date":"2025-04-10","close":377.6348},{"date":"2025-04-11","close":384.6656},{"date":"2025-04-14","close":384.0319},{"date":"2025-04-15","close":381.9721},{"date":"2025-04-16","close":367.9897},{"date":"2025-04-17","close":364.197},{"date":"2025-04-21","close":355.6214},{"date":"2025-04-22","close":363.2463},{"date":"2025-04-23","close":370.7426},{"date":"2025-04-24","close":383.5268},{"date":"2025-04-25","close":388.0325},{"date":"2025-04-28","close":387.3492},{"date":"2025-04-29","close":390.2012},{"date":"2025-04-30","close":391.4093},{"date":"2025-05-01","close":421.2557},{"date":"2025-05-02","close":431.0394},{"date":"2025-05-05","close":431.9207},{"date":"2025-05-06","close":429.0886},{"date":"2025-05-07","close":429.1282},{"date":"2025-05-08","close":433.9012},{"date":"2025-05-09","close":434.4558},{"date":"2025-05-12","close":444.8832},{"date":"2025-05-13","close":444.7644},{"date":"2025-05-14","close":448.5274},{"date":"2025-05-15","close":449.5393},{"date":"2025-05-16","close":450.6702},{"date":"2025-05-19","close":455.2338},{"date":"2025-05-20","close":454.5393},{"date":"2025-05-21","close":448.9837},{"date":"2025-05-22","close":451.2556},{"date":"2025-05-23","close":446.6126},{"date":"2025-05-27","close":457.0394},{"date":"2025-05-28","close":453.7357},{"date":"2025-05-29","close":455.0453},{"date":"2025-05-30","close":456.712},{"date":"2025-06-02","close":458.3092},{"date":"2025-06-03","close":459.3013},{"date":"2025-06-04","close":460.1941},{"date":"2025-06-05","close":463.974},{"date":"2025-06-06","close":466.6526},{"date":"2025-06-09","close":469.0038},{"date":"2025-06-10","close":467.1883},{"date":"2025-06-11","close":468.8748},{"date":"2025-06-12","close":475.0753},{"date":"2025-06-13","close":471.1963},{"date":"2025-06-16","close":475.3432},{"date":"2025-06-17","close":474.2519},{"date":"2025-06-18","close":476.4344},{"date":"2025-06-20","close":473.6169},{"date":"2025-06-23","close":482.1488},{"date":"2025-06-24","close":486.2262},{"date":"2025-06-25","close":488.3691},{"date":"2025-06-26","close":493.5081},{"date":"2025-06-27","close":492.01},{"date":"2025-06-30","close":493.4684},{"date":"2025-07-01","close":488.1509},{"date":"2025-07-02","close":487.1985},{"date":"2025-07-03","close":494.8871},{"date":"2025-07-07","close":493.7759},{"date":"2025-07-08","close":492.6846},{"date":"2025-07-09","close":499.5201},{"date":"2025-07-10","close":497.5062},{"date":"2025-07-11","close":499.3315},{"date":"2025-07-14","close":499.0339},{"date":"2025-07-15","close":501.8118},{"date":"2025-07-16","close":501.6133},{"date":"2025-07-17","close":507.6452},{"date":"2025-07-18","close":506.0082},{"date":"2025-07-21","close":506.0181},{"date":"2025-07-22","close":501.2661},{"date":"2025-07-23","close":501.8613},{"date":"2025-07-24","close":506.8316},{"date":"2025-07-25","close":509.6393},{"date":"2025-07-28","close":508.4388},{"date":"2025-07-29","close":507.5284},{"date":"2025-07-30","close":508.1918},{"date":"2025-07-31","close":528.2525},{"date":"2025-08-01","close":518.9549},{"date":"2025-08-04","close":530.3715},{"date":"2025-08-05","close":522.5591},{"date":"2025-08-06","close":519.7767},{"date":"2025-08-07","close":515.717},{"date":"2025-08-08","close":516.9052},{"date":"2025-08-11","close":516.6379},{"date":"2025-08-12","close":524.0344},{"date":"2025-08-13","close":515.4596},{"date":"2025-08-14","close":517.3409},{"date":"2025-08-15","close":515.0536},{"date":"2025-08-18","close":512.0138},{"date":"2025-08-19","close":504.7559},{"date":"2025-08-20","close":500.7458},{"date":"2025-08-21","close":500.1021},{"date":"2025-08-22","close":503.0676},{"date":"2025-08-25","close":500.122},{"date":"2025-08-26","close":497.9202},{"date":"2025-08-27","close":502.5816},{"date":"2025-08-28","close":505.4578},{"date":"2025-08-29","close":502.532},{"date":"2025-09-02","close":500.9749},{"date":"2025-09-03","close":501.203},{"date":"2025-09-04","close":503.8015},{"date":"2025-09-05","close":490.938},{"date":"2025-09-08","close":494.1117},{"date":"2025-09-09","close":494.32},{"date":"2025-09-10","close":496.2639},{"date":"2025-09-11","close":496.8987},{"date":"2025-09-12","close":505.7157},{"date":"2025-09-15","close":511.1309},{"date":"2025-09-16","close":504.8628},{"date":"2025-09-17","close":505.8347},{"date":"2025-09-18","close":504.2776},{"date":"2025-09-19","close":513.6798},{"date":"2025-09-22","close":510.2284},{"date":"2025-09-23","close":505.0512},{"date":"2025-09-24","close":505.9637},{"date":"2025-09-25","close":502.8693},{"date":"2025-09-26","close":507.2629},{"date":"2025-09-29","close":510.3771},{"date":"2025-09-30","close":513.6996},{"date":"2025-10-01","close":515.4452},{"date":"2025-10-02","close":511.5078},{"date":"2025-10-03","close":513.1046},{"date":"2025-10-06","close":524.2325},{"date":"2025-10-07","close":519.6802},{"date":"2025-10-08","close":520.543},{"date":"2025-10-09","close":518.1131},{"date":"2025-10-10","close":506.767},{"date":"2025-10-13","close":509.8316},{"date":"2025-10-14","close":509.3556},{"date":"2025-10-15","close":509.2167},{"date":"2025-10-16","close":507.4117},{"date":"2025-10-17","close":509.3655},{"date":"2025-10-20","close":512.5492},{"date":"2025-10-21","close":513.412},{"date":"2025-10-22","close":516.2684},{"date":"2025-10-23","close":516.2882},{"date":"2025-10-24","close":519.3132},{"date":"2025-10-27","close":527.1583},{"date":"2025-10-28","close":537.6217},{"date":"2025-10-29","close":537.106},{"date":"2025-10-30","close":521.4456},{"date":"2025-10-31","close":513.5608},{"date":"2025-11-03","close":512.7872},{"date":"2025-11-04","close":510.1093},{"date":"2025-11-05","close":502.9982},{"date":"2025-11-06","close":493.0207},{"date":"2025-11-07","close":492.743},{"date":"2025-11-10","close":501.8477},{"date":"2025-11-11","close":504.5057},{"date":"2025-11-12","close":506.9455},{"date":"2025-11-13","close":499.1599},{"date":"2025-11-14","close":505.9934},{"date":"2025-11-17","close":503.3255},{"date":"2025-11-18","close":489.7379},{"date":"2025-11-19","close":483.1226},{"date":"2025-11-20","close":475.4065},{"date":"2025-11-21","close":469.1364},{"date":"2025-11-24","close":471.0045},{"date":"2025-11-25","close":473.9756},{"date":"2025-11-26","close":482.4318},{"date":"2025-11-28","close":488.9007},{"date":"2025-12-01","close":483.664},{"date":"2025-12-02","close":486.9034},{"date":"2025-12-03","close":474.7109},{"date":"2025-12-04","close":477.8013},{"date":"2025-12-05","close":480.1066},{"date":"2025-12-08","close":487.9169},{"date":"2025-12-09","close":488.9106},{"date":"2025-12-10","close":475.5357},{"date":"2025-12-11","close":480.4146},{"date":"2025-12-12","close":475.5058},{"date":"2025-12-15","close":471.8193},{"date":"2025-12-16","close":473.3794},{"date":"2025-12-17","close":473.1111},{"date":"2025-12-18","close":480.9214},{"date":"2025-12-19","close":482.8491},{"date":"2025-12-22","close":481.8555},{"date":"2025-12-23","close":483.7733},{"date":"2025-12-24","close":484.9359},{"date":"2025-12-26","close":484.6278},{"date":"2025-12-29","close":484.0217},{"date":"2025-12-30","close":484.3993},{"date":"2025-12-31","close":480.5637},{"date":"2026-01-02","close":469.9512},{"date":"2026-01-05","close":469.8617},{"date":"2026-01-06","close":475.486},{"date":"2026-01-07","close":480.4146},{"date":"2026-01-08","close":475.0885},{"date":"2026-01-09","close":476.2511},{"date":"2026-01-12","close":474.1644},{"date":"2026-01-13","close":467.6955},{"date":"2026-01-14","close":456.4769},{"date":"2026-01-15","close":453.7741},{"date":"2026-01-16","close":456.9538},{"date":"2026-01-20","close":451.6476},{"date":"2026-01-21","close":441.3034},{"date":"2026-01-22","close":448.2889},{"date":"2026-01-23","close":463.0054},{"date":"2026-01-26","close":467.308},{"date":"2026-01-27","close":477.5429},{"date":"2026-01-28","close":478.5863},{"date":"2026-01-29","close":430.7604},{"date":"2026-01-30","close":427.5707},{"date":"2026-02-02","close":420.6944},{"date":"2026-02-03","close":408.6113},{"date":"2026-02-04","close":411.5725},{"date":"2026-02-05","close":391.1821},{"date":"2026-02-06","close":398.6049},{"date":"2026-02-09","close":410.9862},{"date":"2026-02-10","close":410.6583},{"date":"2026-02-11","close":401.8145},{"date":"2026-02-12","close":399.3005},{"date":"2026-02-13","close":398.7838},{"date":"2026-02-17","close":394.352},{"date":"2026-02-18","close":397.0747},{"date":"2026-02-19","close":396.8461},{"date":"2026-02-20","close":395.6211},{"date":"2026-02-23","close":382.9128},{"date":"2026-02-24","close":387.4244},{"date":"2026-02-25","close":398.9774},{"date":"2026-02-26","close":400.0929},{"date":"2026-02-27","close":391.1493},{"date":"2026-03-02","close":396.9357},{"date":"2026-03-03","close":402.294},{"date":"2026-03-04","close":403.5588},{"date":"2026-03-05","close":409.0166},{"date":"2026-03-06","close":407.3036},{"date":"2026-03-09","close":407.7518},{"date":"2026-03-10","close":404.1165},{"date":"2026-03-11","close":403.2401},{"date":"2026-03-12","close":400.2323},{"date":"2026-03-13","close":393.9479},{"date":"2026-03-16","close":398.3301},{"date":"2026-03-17","close":397.7923},{"date":"2026-03-18","close":390.2031},{"date":"2026-03-19","close":387.4443},{"date":"2026-03-20","close":380.3233},{"date":"2026-03-23","close":381.4487},{"date":"2026-03-24","close":371.2303},{"date":"2026-03-25","close":369.5372},{"date":"2026-03-26","close":364.4877},{"date":"2026-03-27","close":355.325},{"date":"2026-03-30","close":357.5061},{"date":"2026-03-31","close":368.6707},{"date":"2026-04-01","close":367.8739},{"date":"2026-04-02","close":371.9474},{"date":"2026-04-06","close":371.3697},{"date":"2026-04-07","close":370.7821},{"date":"2026-04-08","close":372.8138},{"date":"2026-04-09","close":371.559},{"date":"2026-04-10","close":369.3679},{"date":"2026-04-13","close":382.8132},{"date":"2026-04-14","close":391.5178},{"date":"2026-04-15","close":409.5544},{"date":"2026-04-16","close":418.5578},{"date":"2026-04-17","close":421.0776},{"date":"2026-04-20","close":416.3767},{"date":"2026-04-21","close":422.442},{"date":"2026-04-22","close":431.1665},{"date":"2026-04-23","close":414.0661},{"date":"2026-04-24","close":422.9002},{"date":"2026-04-27","close":423.0993},{"date":"2026-04-28","close":427.5114},{"date":"2026-04-29","close":422.7408},{"date":"2026-04-30","close":406.1284},{"date":"2026-05-01","close":412.7614},{"date":"2026-05-04","close":411.9447},{"date":"2026-05-05","close":409.7138},{"date":"2026-05-06","close":412.2833},{"date":"2026-05-07","close":419.0658},{"date":"2026-05-08","close":413.4386},{"date":"2026-05-11","close":410.9886},{"date":"2026-05-12","close":406.1184},{"date":"2026-05-13","close":403.5688},{"date":"2026-05-14","close":407.7717},{"date":"2026-05-15","close":420.2111},{"date":"2026-05-18","close":421.8245},{"date":"2026-05-19","close":415.7293},{"date":"2026-05-20","close":419.3546},{"date":"2026-05-21","close":418.2989},{"date":"2026-05-22","close":417.7799},{"date":"2026-05-26","close":415.2446},{"date":"2026-05-27","close":411.891},{"date":"2026-05-28","close":426.184},{"date":"2026-05-29","close":449.3901},{"date":"2026-06-01","close":459.6507},{"date":"2026-06-02","close":440.4769},{"date":"2026-06-03","close":426.5333},{"date":"2026-06-04","close":427.242},{"date":"2026-06-05","close":415.8834},{"date":"2026-06-08","close":410.9627},{"date":"2026-06-09","close":402.6485},{"date":"2026-06-10","close":396.6099},{"date":"2026-06-11","close":389.6031},{"date":"2026-06-12","close":390.0024},{"date":"2026-06-15","close":399.0054},{"date":"2026-06-16","close":393.0866},{"date":"2026-06-17","close":378.1947},{"date":"2026-06-18","close":378.6838},{"date":"2026-06-22","close":366.6466},{"date":"2026-06-23","close":373.2341},{"date":"2026-06-24","close":364.7701},{"date":"2026-06-25","close":352.164},{"date":"2026-06-26","close":372.2659},{"date":"2026-06-29","close":367.8742},{"date":"2026-06-30","close":372.3158},{"date":"2026-07-01","close":383.5546},{"date":"2026-07-02","close":389.7529},{"date":"2026-07-06","close":386.0099},{"date":"2026-07-07","close":388.106},{"date":"2026-07-08","close":382.6164},{"date":"2026-07-09","close":383.6344},{"date":"2026-07-10","close":384.373},{"date":"2026-07-13","close":390.2519},{"date":"2026-07-14","close":384.2034},{"date":"2026-07-15","close":394.8832},{"date":"2026-07-16","close":400.3428},{"date":"2026-07-17","close":393.0766},{"date":"2026-07-20","close":401.5306},{"date":"2026-07-21","close":396.9992},{"date":"2026-07-22","close":389.6031},{"date":"2026-07-23","close":380.8597},{"date":"2026-07-24","close":380.9795},{"date":"2026-07-27","close":388.3655},{"date":"2026-07-28","close":392.6075},{"date":"2026-07-29","close":389.8028},{"date":"2026-07-30","close":450.2484},{"date":"2026-07-31","close":463.8427},{"date":"2026-08-03","close":486.7294},{"date":"2026-08-04","close":491.8797},{"date":"2026-08-05","close":486.5398},{"date":"2026-08-06","close":498.9164},{"date":"2026-08-07","close":499.0462},{"date":"2026-08-10","close":505.1047},{"date":"2026-08-11","close":502.8589},{"date":"2026-08-12","close":491.5004},{"date":"2026-08-13","close":495.942},{"date":"2026-08-14","close":494.4648},{"date":"2026-08-17","close":479.4432},{"date":"2026-08-18","close":480.7208},{"date":"2026-08-19","close":483.3958},{"date":"2026-08-20","close":481.15},{"date":"2026-08-21","close":483.24},{"date":"2026-08-24","close":487.31},{"date":"2026-08-25","close":491.71},{"date":"2026-08-26","close":496.37},{"date":"2026-08-27","close":505.06},{"date":"2026-08-28","close":513.53},{"date":"2026-08-31","close":507.29},{"date":"2026-09-01","close":501.02},{"date":"2026-09-02","close":496.82},{"date":"2026-09-03","close":510.12},{"date":"2026-09-04","close":499.7},{"date":"2026-09-08","close":493.95},{"date":"2026-09-09","close":491.65},{"date":"2026-09-10","close":492.44},{"date":"2026-09-11","close":495.63},{"date":"2026-09-14","close":505.41},{"date":"2026-09-15","close":497.12},{"date":"2026-09-16","close":490.3},{"date":"2026-09-17","close":497.75},{"date":"2026-09-18","close":493.78},{"date":"2026-09-21","close":501.61},{"date":"2026-09-22","close":498.0},{"date":"2026-09-23","close":500.59},{"date":"2026-09-24","close":497.93},{"date":"2026-09-25","close":516.17},{"date":"2026-09-28","close":509.22},{"date":"2026-09-29","close":508.96},{"date":"2026-09-30","close":512.9},{"date":"2026-10-01","close":512.8},{"date":"2026-10-02","close":517.53},{"date":"2026-10-05","close":525.18},{"date":"2026-10-06","close":529.3},{"date":"2026-10-07","close":529.76},{"date":"2026-10-08","close":522.61},{"date":"2026-10-09","close":535.07},{"date":"2026-10-12","close":541.15},{"date":"2026-10-13","close":543.45},{"date":"2026-10-14","close":533.69},{"date":"2026-10-15","close":539.44},{"date":"2026-10-16","close":529.05},{"date":"2026-10-19","close":533.52},{"date":"2026-10-20","close":531.87},{"date":"2026-10-21","close":532.95},{"date":"2026-10-22","close":521.08}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":521.08,"low_30d":487.23,"support":493.62,"high_30d":551.15,"change_1d":-2.2,"change_7d":-1.5,"change_30d":5.1,"resistance":544.76,"position_in_range":53.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.95,"per":35.74,"quarter":"2024-Q3"},{"pbr":8.98,"per":37.2,"quarter":"2024-Q4"},{"pbr":8.08,"per":34.93,"quarter":"2025-Q1"},{"pbr":7.54,"per":33.46,"quarter":"2025-Q2"},{"pbr":6.33,"per":28.66,"quarter":"2025-Q3"},{"pbr":7.87,"per":36.1,"quarter":"2025-Q4"},{"pbr":7.75,"per":36.48,"quarter":"2026-Q1"},{"pbr":6.74,"per":30.02,"quarter":"2026-Q2"},{"pbr":4.87,"per":21.94,"quarter":"2026-Q3"},{"pbr":6.89,"per":31.0,"quarter":"현재"}],"timeline":[{"close":413.4646,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":440.0345,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":424.4057,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":416.5584,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":371.7329,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":493.4684,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":513.6996,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":480.5637,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":368.6707,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.46,"pbr_5y_low":4.87,"per_5y_avg":32.73,"per_5y_low":21.94,"current_pbr":6.89,"current_per":31.0,"pbr_5y_high":8.98,"per_5y_high":37.2,"pbr_5y_median":7.75,"per_5y_median":34.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":33.3,"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":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Infrastructure"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.0%"},"momentum":{"grade":"C","reason":"RSI 52"},"valuation":{"grade":"C","reason":"PER 31.0x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.7%"},"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":4.58,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":31.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.14,"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":true,"unit":"","value":0.08,"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":67.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":46.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":39.34,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.95,"per":35.74,"close":413.4646,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.98,"per":37.2,"close":440.0345,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.08,"per":34.93,"close":424.4057,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.54,"per":33.46,"close":416.5584,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.33,"per":28.66,"close":371.7329,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.87,"per":36.1,"close":493.4684,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.75,"per":36.48,"close":513.6996,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.74,"per":30.02,"close":480.5637,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":4.87,"per":21.94,"close":368.6707,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"31.0배"},{"label":"PBR","value":"6.9배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"7.7%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.265461364405557,"pbr":null,"per":null,"roa":0.045774587023283415,"roe":0.07669047004225722,"revenue":82886000000.0,"market_cap":null,"net_income":31778000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6763265207634582,"total_assets":694228000000.0,"total_equity":414367000000.0,"profit_margin":0.3833940593103781,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":38398000000.0,"operating_margin":0.46326279468185216},{"eps":5.162096832787114,"pbr":null,"per":null,"roa":0.05780532750540356,"roe":0.09838951071314359,"revenue":81273000000.0,"market_cap":null,"net_income":38458000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.6803612515841669,"total_assets":665302000000.0,"total_equity":390875000000.0,"profit_margin":0.473195280105324,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":38275000000.0,"operating_margin":0.47094360980891564},{"eps":3.7243928654465663,"pbr":null,"per":null,"roa":0.04360329440827468,"roe":0.07642201632716016,"revenue":77673000000.0,"market_cap":null,"net_income":27747000000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.6904587179586213,"total_assets":636351000000.0,"total_equity":363076000000.0,"profit_margin":0.35722838051832684,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":37961000000.0,"operating_margin":0.48872838695557014},{"eps":3.655400256053135,"pbr":null,"per":null,"roa":0.043994940250693455,"roe":0.07928577875212167,"revenue":76441000000.0,"market_cap":null,"net_income":27233000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6858492170432098,"total_assets":619003000000.0,"total_equity":343479000000.0,"profit_margin":0.3562616920239139,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":34323000000.0,"operating_margin":0.44901296424693554},{"eps":3.466274601120558,"pbr":null,"per":null,"roa":0.045899215106358776,"roe":0.08022591498364354,"revenue":70066000000.0,"market_cap":null,"net_income":25824000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6871663859789342,"total_assets":562624000000.0,"total_equity":321891000000.0,"profit_margin":0.3685667798932435,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":32000000000.0,"operating_margin":0.456712242742557},{"eps":3.2359412981650566,"pbr":null,"per":null,"roa":0.04515469246934808,"roe":0.07964452666875899,"revenue":69632000000.0,"market_cap":null,"net_income":24108000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.6869399126838235,"total_assets":533898000000.0,"total_equity":302695000000.0,"profit_margin":0.34622012867647056,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":31653000000.0,"operating_margin":0.4545754825367647},{"eps":3.310974116552076,"pbr":null,"per":null,"roa":0.047163263628246334,"roe":0.08573176284134393,"revenue":65585000000.0,"market_cap":null,"net_income":24667000000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.6935427308073493,"total_assets":523013000000.0,"total_equity":287723000000.0,"profit_margin":0.37610734161774795,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":30552000000.0,"operating_margin":0.4658382252039338},{"eps":2.9578232307269445,"pbr":null,"per":null,"roa":0.04302536497169846,"roe":0.08207779437344725,"revenue":64727000000.0,"market_cap":null,"net_income":22036000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6958919770729372,"total_assets":512163000000.0,"total_equity":268477000000.0,"profit_margin":0.34044525468506187,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27925000000.0,"operating_margin":0.43142737960974553},{"eps":2.9448032246740987,"pbr":null,"per":null,"roa":0.04530277218522534,"roe":0.08666334850208571,"revenue":61858000000.0,"market_cap":null,"net_income":21939000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7008471014258463,"total_assets":484275000000.0,"total_equity":253152000000.0,"profit_margin":0.3546671408710272,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":27581000000.0,"operating_margin":0.4458760386692101},{"eps":2.93554157088393,"pbr":null,"per":null,"roa":0.04647673613029637,"roe":0.09178739906323971,"revenue":62020000000.0,"market_cap":null,"net_income":21870000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.6836020638503708,"total_assets":470558000000.0,"total_equity":238268000000.0,"profit_margin":0.3526281844566269,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":27032000000.0,"operating_margin":0.43585940019348596},{"eps":2.992051081690612,"pbr":null,"per":null,"roa":0.05000392565923035,"roe":0.10099495274427539,"revenue":56517000000.0,"market_cap":null,"net_income":22291000000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.7115558150644938,"total_assets":445785000000.0,"total_equity":220714000000.0,"profit_margin":0.39441230072367606,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":26895000000.0,"operating_margin":0.4758745156324646},{"eps":2.6954097066721627,"pbr":null,"per":null,"roa":0.04874313066780589,"roe":0.09737517153760734,"revenue":56189000000.0,"market_cap":null,"net_income":20081000000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.701098079695314,"total_assets":411976000000.0,"total_equity":206223000000.0,"profit_margin":0.357383117692075,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24254000000.0,"operating_margin":0.4316503230169606}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11.5678,"per":35.74,"date":"2024-03","close":413.46,"source":"reported"},{"eps":11.5678,"per":33.08,"date":"2024-04","close":382.62,"source":"reported"},{"eps":11.5678,"per":35.33,"date":"2024-05","close":408.71,"source":"reported"},{"eps":11.8302,"per":37.2,"date":"2024-06","close":440.03,"source":"reported"},{"eps":11.8302,"per":34.82,"date":"2024-07","close":411.88,"source":"reported"},{"eps":11.8302,"per":34.78,"date":"2024-08","close":411.43,"source":"reported"},{"eps":12.1491,"per":34.93,"date":"2024-09","close":424.41,"source":"reported"},{"eps":12.1491,"per":32.99,"date":"2024-10","close":400.78,"source":"reported"},{"eps":12.1491,"per":34.45,"date":"2024-11","close":418.5,"source":"reported"},{"eps":12.4495,"per":33.46,"date":"2024-12","close":416.56,"source":"reported"},{"eps":12.4495,"per":32.95,"date":"2025-01","close":410.19,"source":"reported"},{"eps":12.4495,"per":31.58,"date":"2025-02","close":393.12,"source":"reported"},{"eps":12.971,"per":28.66,"date":"2025-03","close":371.73,"source":"reported"},{"eps":12.971,"per":30.18,"date":"2025-04","close":391.41,"source":"reported"},{"eps":12.971,"per":35.21,"date":"2025-05","close":456.71,"source":"reported"},{"eps":13.6686,"per":36.1,"date":"2025-06","close":493.47,"source":"reported"},{"eps":13.6686,"per":38.65,"date":"2025-07","close":528.25,"source":"reported"},{"eps":13.6686,"per":36.77,"date":"2025-08","close":502.53,"source":"reported"},{"eps":14.082,"per":36.48,"date":"2025-09","close":513.7,"source":"reported"},{"eps":14.082,"per":36.47,"date":"2025-10","close":513.56,"source":"reported"},{"eps":14.082,"per":34.72,"date":"2025-11","close":488.9,"source":"reported"},{"eps":16.0082,"per":30.02,"date":"2025-12","close":480.56,"source":"reported"},{"eps":16.0082,"per":26.71,"date":"2026-01","close":427.57,"source":"reported"},{"eps":16.0082,"per":24.43,"date":"2026-02","close":391.15,"source":"reported"},{"eps":16.8074,"per":21.94,"date":"2026-03","close":368.67,"source":"reported"},{"eps":16.8074,"per":24.16,"date":"2026-04","close":406.13,"source":"reported"},{"eps":16.8074,"per":26.74,"date":"2026-05","close":449.39,"source":"reported"},{"eps":16.8074,"per":22.15,"date":"2026-06","close":372.32,"source":"reported"},{"eps":16.8074,"per":27.6,"date":"2026-07","close":463.84,"source":"reported"},{"eps":16.8074,"per":30.18,"date":"2026-08","close":507.29,"source":"reported"},{"eps":16.8074,"per":30.52,"date":"2026-09","close":512.9,"source":"reported"},{"eps":16.8074,"per":31.0,"date":"2026-10","close":521.08,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.88,"std":4.49,"count":32,"current":31.0,"lower_1sd":27.38,"upper_1sd":36.37},"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":"Microsoft Corporation","phase":"above-fold","symbol_resolved":true}