{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:02:12.122164+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.4,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":36.0,"direction":"higher_better","percentile":82}],"summary":"매출 +15.4%","percentile":77},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":74.1,"direction":null,"percentile":74},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.5,"direction":"higher_better","percentile":58}],"summary":"RSI 74","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 36.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":20.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":25.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 20.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.1,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.28,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":28.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 3.3x","percentile":48}},"signals":[],"summary":"Motorola Solutions, Inc.(MSI)은 Technology 섹터 US 시장 종목입니다, 시가총액 793.12억. 현재가 $477.80, 전일 대비 +2.2%, 30일 +2.5%. PER 36.5배 / ROE 20.9%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.02,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.02%","value_pct":1.02},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.28,"direction":"lower_better","percentile":null}],"summary":"배당성향 37%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.02},"catalysts":["ROE 20.9% (20% 이상)","전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":2.157606589183729,"grade":"C","trend":"상승","atr_14":8.175578571428575,"rsi_14":74.08258698581281,"sma_20":454.10175,"sma_60":462.18324999999993,"comment":"상승 추세, RSI 74","analysis":"RSI(14) 74.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.16)가 시그널선(-1.00)을 상회합니다(골든크로스). SMA20 454, SMA60 462 — 혼조세입니다. 볼린저밴드 437~471 (현재 위치 120%).","bb_lower":437.12718571251384,"bb_upper":471.0763142874861,"macd_signal":-1.0029868592012632},"change_pct":2.21,"chart_data":[{"date":"2024-10-23","open":461.2,"high":463.55,"low":457.41,"close":458.37,"volume":839845,"rsi_14":68.37,"sma_20":461.92,"sma_60":439.3,"sma_120":408.5},{"date":"2024-10-24","open":458.07,"high":459.52,"low":455.68,"close":456.7,"volume":399885,"rsi_14":65.26,"sma_20":462.79,"sma_60":440.41,"sma_120":409.43},{"date":"2024-10-25","open":456.7,"high":458.28,"low":452.97,"close":453.7,"volume":335728,"rsi_14":62.78,"sma_20":463.58,"sma_60":441.47,"sma_120":410.37},{"date":"2024-10-28","open":457.05,"high":457.05,"low":445.34,"close":448.86,"volume":682402,"rsi_14":49.45,"sma_20":463.97,"sma_60":442.25,"sma_120":411.2},{"date":"2024-10-29","open":449.67,"high":452.29,"low":449.0,"close":449.69,"volume":770837,"rsi_14":39.54,"sma_20":464.43,"sma_60":443.23,"sma_120":412.02},{"date":"2024-10-30","open":449.66,"high":449.85,"low":444.35,"close":444.55,"volume":659092,"rsi_14":36.5,"sma_20":464.6,"sma_60":444.07,"sma_120":412.8},{"date":"2024-10-31","open":443.57,"high":445.49,"low":440.5,"close":440.97,"volume":1033597,"rsi_14":28.6,"sma_20":464.62,"sma_60":444.82,"sma_120":413.52},{"date":"2024-11-01","open":443.59,"high":448.13,"low":443.51,"close":445.43,"volume":1098320,"rsi_14":27.75,"sma_20":464.8,"sma_60":445.51,"sma_120":414.32},{"date":"2024-11-04","open":447.62,"high":451.95,"low":446.97,"close":449.64,"volume":511449,"rsi_14":33.73,"sma_20":465.25,"sma_60":446.3,"sma_120":415.13},{"date":"2024-11-05","open":449.53,"high":454.32,"low":449.53,"close":453.47,"volume":551400,"rsi_14":34.8,"sma_20":465.45,"sma_60":447.12,"sma_120":415.93},{"date":"2024-11-06","open":470.34,"high":470.83,"low":455.76,"close":460.38,"volume":742541,"rsi_14":42.07,"sma_20":465.58,"sma_60":448.08,"sma_120":416.79},{"date":"2024-11-07","open":461.46,"high":462.82,"low":457.27,"close":461.19,"volume":795158,"rsi_14":44.95,"sma_20":465.85,"sma_60":448.93,"sma_120":417.64},{"date":"2024-11-08","open":476.99,"high":497.27,"low":475.36,"close":495.19,"volume":1185681,"rsi_14":66.24,"sma_20":467.68,"sma_60":450.31,"sma_120":418.78},{"date":"2024-11-11","open":496.57,"high":498.35,"low":487.66,"close":487.69,"volume":806002,"rsi_14":65.68,"sma_20":468.88,"sma_60":451.57,"sma_120":419.84},{"date":"2024-11-12","open":491.03,"high":492.39,"low":483.82,"close":488.18,"volume":750884,"rsi_14":68.34,"sma_20":470.08,"sma_60":452.82,"sma_120":420.89},{"date":"2024-11-13","open":487.73,"high":490.49,"low":484.23,"close":487.44,"volume":543473,"rsi_14":69.13,"sma_20":471.09,"sma_60":453.99,"sma_120":422.0},{"date":"2024-11-14","open":486.75,"high":489.48,"low":483.13,"close":484.5,"volume":553772,"rsi_14":69.19,"sma_20":471.89,"sma_60":455.12,"sma_120":423.08},{"date":"2024-11-15","open":480.37,"high":485.3,"low":478.08,"close":479.88,"volume":726244,"rsi_14":69.38,"sma_20":472.58,"sma_60":456.2,"sma_120":424.15},{"date":"2024-11-18","open":479.52,"high":485.16,"low":477.54,"close":481.21,"volume":664306,"rsi_14":69.57,"sma_20":473.25,"sma_60":457.2,"sma_120":425.26},{"date":"2024-11-19","open":478.72,"high":480.81,"low":475.5,"close":478.37,"volume":484333,"rsi_14":71.61,"sma_20":474.11,"sma_60":458.15,"sma_120":426.33},{"date":"2024-11-20","open":480.83,"high":484.32,"low":476.13,"close":483.42,"volume":588912,"rsi_14":76.63,"sma_20":475.39,"sma_60":459.16,"sma_120":427.39},{"date":"2024-11-21","open":485.44,"high":487.02,"low":482.14,"close":485.61,"volume":688968,"rsi_14":75.95,"sma_20":476.86,"sma_60":460.15,"sma_120":428.46},{"date":"2024-11-22","open":487.87,"high":493.09,"low":487.12,"close":491.56,"volume":520517,"rsi_14":76.47,"sma_20":478.79,"sma_60":461.21,"sma_120":429.56},{"date":"2024-11-25","open":491.28,"high":492.67,"low":478.11,"close":479.26,"volume":2619876,"rsi_14":64.71,"sma_20":480.34,"sma_60":461.99,"sma_120":430.54},{"date":"2024-11-26","open":487.21,"high":488.72,"low":481.88,"close":487.32,"volume":611077,"rsi_14":65.17,"sma_20":482.25,"sma_60":462.92,"sma_120":431.59},{"date":"2024-11-27","open":487.24,"high":492.83,"low":486.8,"close":491.33,"volume":755669,"rsi_14":66.38,"sma_20":484.64,"sma_60":463.98,"sma_120":432.67},{"date":"2024-11-29","open":492.7,"high":494.23,"low":489.88,"close":490.38,"volume":460651,"rsi_14":45.92,"sma_20":487.16,"sma_60":465.02,"sma_120":433.72},{"date":"2024-12-02","open":489.32,"high":490.47,"low":486.2,"close":487.44,"volume":818495,"rsi_14":49.77,"sma_20":489.3,"sma_60":466.1,"sma_120":434.72},{"date":"2024-12-03","open":487.44,"high":489.02,"low":483.9,"close":488.48,"volume":697173,"rsi_14":50.28,"sma_20":491.28,"sma_60":467.08,"sma_120":435.71},{"date":"2024-12-04","open":487.92,"high":490.95,"low":486.53,"close":488.59,"volume":1047544,"rsi_14":51.06,"sma_20":493.06,"sma_60":468.08,"sma_120":436.72},{"date":"2024-12-05","open":487.77,"high":491.52,"low":485.07,"close":485.74,"volume":1278491,"rsi_14":51.15,"sma_20":494.36,"sma_60":469.06,"sma_120":437.71},{"date":"2024-12-06","open":483.31,"high":485.77,"low":476.66,"close":480.83,"volume":1510645,"rsi_14":50.86,"sma_20":495.36,"sma_60":469.9,"sma_120":438.6},{"date":"2024-12-09","open":478.68,"high":479.56,"low":467.26,"close":469.98,"volume":1460381,"rsi_14":41.23,"sma_20":494.07,"sma_60":470.52,"sma_120":439.4},{"date":"2024-12-10","open":470.33,"high":473.27,"low":466.86,"close":468.13,"volume":997793,"rsi_14":41.87,"sma_20":493.07,"sma_60":471.08,"sma_120":440.17},{"date":"2024-12-11","open":469.04,"high":473.67,"low":467.23,"close":469.2,"volume":985144,"rsi_14":37.96,"sma_20":492.11,"sma_60":471.74,"sma_120":440.94},{"date":"2024-12-12","open":471.43,"high":473.69,"low":460.04,"close":461.16,"volume":1142906,"rsi_14":31.16,"sma_20":490.77,"sma_60":472.29,"sma_120":441.62},{"date":"2024-12-13","open":463.73,"high":464.67,"low":458.67,"close":462.1,"volume":984277,"rsi_14":24.17,"sma_20":489.57,"sma_60":472.81,"sma_120":442.28},{"date":"2024-12-16","open":462.44,"high":464.64,"low":457.7,"close":459.61,"volume":1159991,"rsi_14":28.98,"sma_20":488.49,"sma_60":473.22,"sma_120":442.97},{"date":"2024-12-17","open":456.38,"high":458.41,"low":452.6,"close":454.19,"volume":1544405,"rsi_14":13.34,"sma_20":487.06,"sma_60":473.46,"sma_120":443.6},{"date":"2024-12-18","open":457.51,"high":460.6,"low":452.5,"close":455.11,"volume":1274859,"rsi_14":7.19,"sma_20":485.82,"sma_60":473.67,"sma_120":444.24},{"date":"2024-12-19","open":456.88,"high":462.26,"low":455.4,"close":456.22,"volume":897695,"rsi_14":9.7,"sma_20":484.38,"sma_60":473.9,"sma_120":444.88},{"date":"2024-12-20","open":453.49,"high":464.84,"low":452.47,"close":462.25,"volume":2508271,"rsi_14":21.93,"sma_20":483.13,"sma_60":474.26,"sma_120":445.58},{"date":"2024-12-23","open":461.27,"high":462.55,"low":456.01,"close":462.08,"volume":652462,"rsi_14":20.08,"sma_20":481.58,"sma_60":474.65,"sma_120":446.28},{"date":"2024-12-24","open":462.27,"high":464.73,"low":460.63,"close":464.72,"volume":235380,"rsi_14":24.24,"sma_20":480.78,"sma_60":475.03,"sma_120":446.99},{"date":"2024-12-26","open":462.76,"high":464.35,"low":461.08,"close":463.6,"volume":292348,"rsi_14":25.14,"sma_20":479.52,"sma_60":475.4,"sma_120":447.66},{"date":"2024-12-27","open":460.76,"high":462.92,"low":457.95,"close":459.68,"volume":364829,"rsi_14":25.69,"sma_20":477.85,"sma_60":475.7,"sma_120":448.3},{"date":"2024-12-30","open":455.36,"high":458.12,"low":451.75,"close":456.0,"volume":422835,"rsi_14":30.48,"sma_20":476.04,"sma_60":475.94,"sma_120":448.91},{"date":"2024-12-31","open":456.17,"high":457.38,"low":452.84,"close":454.67,"volume":455355,"rsi_14":30.9,"sma_20":474.32,"sma_60":476.14,"sma_120":449.52},{"date":"2025-01-02","open":457.25,"high":457.61,"low":450.22,"close":451.72,"volume":570890,"rsi_14":26.76,"sma_20":472.39,"sma_60":476.31,"sma_120":450.09},{"date":"2025-01-03","open":453.27,"high":455.92,"low":451.25,"close":454.28,"volume":525618,"rsi_14":38.47,"sma_20":470.59,"sma_60":476.37,"sma_120":450.66},{"date":"2025-01-06","open":452.37,"high":452.97,"low":442.81,"close":448.98,"volume":1179790,"rsi_14":33.45,"sma_20":468.67,"sma_60":476.2,"sma_120":451.16},{"date":"2025-01-07","open":451.41,"high":455.34,"low":447.24,"close":447.7,"volume":856951,"rsi_14":34.5,"sma_20":466.93,"sma_60":476.04,"sma_120":451.67},{"date":"2025-01-08","open":449.02,"high":455.42,"low":448.47,"close":455.16,"volume":719776,"rsi_14":51.19,"sma_20":466.12,"sma_60":475.96,"sma_120":452.24},{"date":"2025-01-10","open":451.61,"high":453.48,"low":446.36,"close":447.81,"volume":604399,"rsi_14":42.22,"sma_20":465.03,"sma_60":475.66,"sma_120":452.78},{"date":"2025-01-13","open":445.06,"high":451.34,"low":444.83,"close":449.3,"volume":917395,"rsi_14":42.68,"sma_20":463.96,"sma_60":475.38,"sma_120":453.29},{"date":"2025-01-14","open":450.37,"high":453.78,"low":446.89,"close":453.3,"volume":512043,"rsi_14":40.11,"sma_20":463.51,"sma_60":475.12,"sma_120":453.82},{"date":"2025-01-15","open":455.31,"high":457.39,"low":449.62,"close":452.55,"volume":812351,"rsi_14":39.6,"sma_20":463.02,"sma_60":474.83,"sma_120":454.4},{"date":"2025-01-16","open":455.11,"high":458.02,"low":453.57,"close":455.13,"volume":460564,"rsi_14":39.52,"sma_20":462.8,"sma_60":474.62,"sma_120":455.04},{"date":"2025-01-17","open":458.52,"high":460.68,"low":455.32,"close":457.25,"volume":621315,"rsi_14":43.22,"sma_20":462.95,"sma_60":474.42,"sma_120":455.64},{"date":"2025-01-21","open":459.79,"high":460.51,"low":457.21,"close":460.18,"volume":976460,"rsi_14":50.55,"sma_20":463.21,"sma_60":474.38,"sma_120":456.24},{"date":"2025-01-22","open":462.11,"high":467.42,"low":458.57,"close":464.2,"volume":848109,"rsi_14":58.88,"sma_20":463.61,"sma_60":474.46,"sma_120":456.88},{"date":"2025-01-23","open":464.88,"high":468.5,"low":461.72,"close":468.26,"volume":600367,"rsi_14":63.91,"sma_20":463.92,"sma_60":474.64,"sma_120":457.52},{"date":"2025-01-24","open":466.55,"high":472.94,"low":466.55,"close":471.34,"volume":866575,"rsi_14":70.03,"sma_20":464.39,"sma_60":474.92,"sma_120":458.19},{"date":"2025-01-27","open":468.78,"high":474.26,"low":458.1,"close":460.61,"volume":1316869,"rsi_14":55.53,"sma_20":464.18,"sma_60":475.1,"sma_120":458.68},{"date":"2025-01-28","open":460.62,"high":463.39,"low":455.87,"close":457.63,"volume":706362,"rsi_14":57.89,"sma_20":463.88,"sma_60":475.22,"sma_120":459.22},{"date":"2025-01-29","open":458.32,"high":462.15,"low":455.68,"close":455.83,"volume":630285,"rsi_14":57.34,"sma_20":463.68,"sma_60":475.39,"sma_120":459.73},{"date":"2025-01-30","open":461.09,"high":467.33,"low":460.86,"close":464.88,"volume":545082,"rsi_14":58.53,"sma_20":464.13,"sma_60":475.78,"sma_120":460.3},{"date":"2025-01-31","open":465.1,"high":466.14,"low":459.67,"close":461.57,"volume":691694,"rsi_14":63.01,"sma_20":464.48,"sma_60":476.03,"sma_120":460.77},{"date":"2025-02-03","open":457.85,"high":466.34,"low":455.62,"close":465.62,"volume":889595,"rsi_14":64.72,"sma_20":465.19,"sma_60":476.29,"sma_120":461.29},{"date":"2025-02-04","open":462.34,"high":465.79,"low":461.08,"close":463.67,"volume":622125,"rsi_14":59.71,"sma_20":465.67,"sma_60":476.44,"sma_120":461.78},{"date":"2025-02-05","open":467.69,"high":473.35,"low":463.79,"close":473.15,"volume":494603,"rsi_14":66.57,"sma_20":466.9,"sma_60":476.64,"sma_120":462.36},{"date":"2025-02-06","open":474.16,"high":475.27,"low":470.46,"close":474.21,"volume":345931,"rsi_14":65.74,"sma_20":468.24,"sma_60":476.84,"sma_120":462.89},{"date":"2025-02-07","open":475.54,"high":478.02,"low":470.5,"close":471.47,"volume":426766,"rsi_14":61.6,"sma_20":469.07,"sma_60":476.42,"sma_120":463.37},{"date":"2025-02-10","open":472.15,"high":476.8,"low":470.89,"close":473.88,"volume":634855,"rsi_14":61.27,"sma_20":470.4,"sma_60":476.17,"sma_120":463.87},{"date":"2025-02-11","open":473.13,"high":473.13,"low":465.27,"close":466.81,"volume":552639,"rsi_14":52.05,"sma_20":471.29,"sma_60":475.79,"sma_120":464.3},{"date":"2025-02-12","open":460.34,"high":464.89,"low":455.69,"close":459.26,"volume":718689,"rsi_14":43.31,"sma_20":471.59,"sma_60":475.29,"sma_120":464.64},{"date":"2025-02-13","open":459.38,"high":462.89,"low":453.84,"close":458.42,"volume":1369560,"rsi_14":40.07,"sma_20":471.89,"sma_60":474.83,"sma_120":464.98},{"date":"2025-02-14","open":463.34,"high":464.85,"low":429.68,"close":430.97,"volume":1545196,"rsi_14":31.87,"sma_20":470.66,"sma_60":473.98,"sma_120":465.09},{"date":"2025-02-18","open":427.84,"high":432.45,"low":416.86,"close":419.01,"volume":1674500,"rsi_14":28.72,"sma_20":468.72,"sma_60":472.91,"sma_120":465.05},{"date":"2025-02-19","open":419.03,"high":432.12,"low":419.03,"close":431.9,"volume":1397622,"rsi_14":38.25,"sma_20":467.28,"sma_60":472.1,"sma_120":465.13},{"date":"2025-02-20","open":431.89,"high":432.33,"low":423.12,"close":427.4,"volume":988409,"rsi_14":30.73,"sma_20":465.41,"sma_60":471.13,"sma_120":465.15},{"date":"2025-02-21","open":425.65,"high":426.07,"low":413.27,"close":415.0,"volume":1180054,"rsi_14":28.11,"sma_20":462.7,"sma_60":469.92,"sma_120":465.03},{"date":"2025-02-24","open":414.16,"high":417.31,"low":412.13,"close":413.82,"volume":712890,"rsi_14":24.97,"sma_20":459.78,"sma_60":468.58,"sma_120":464.9},{"date":"2025-02-25","open":417.51,"high":421.43,"low":414.61,"close":419.49,"volume":893762,"rsi_14":29.4,"sma_20":457.69,"sma_60":467.55,"sma_120":464.77},{"date":"2025-02-26","open":417.87,"high":422.79,"low":417.81,"close":419.3,"volume":638491,"rsi_14":22.5,"sma_20":455.74,"sma_60":466.38,"sma_120":464.65},{"date":"2025-02-27","open":419.83,"high":425.65,"low":419.41,"close":422.52,"volume":827409,"rsi_14":24.18,"sma_20":454.05,"sma_60":465.19,"sma_120":464.58},{"date":"2025-02-28","open":426.65,"high":434.4,"low":423.92,"close":433.02,"volume":1619997,"rsi_14":32.17,"sma_20":452.43,"sma_60":464.2,"sma_120":464.61},{"date":"2025-03-03","open":431.79,"high":433.47,"low":416.24,"close":420.36,"volume":938740,"rsi_14":27.34,"sma_20":450.33,"sma_60":463.05,"sma_120":464.57},{"date":"2025-03-04","open":417.45,"high":421.38,"low":414.23,"close":416.14,"volume":713927,"rsi_14":28.01,"sma_20":447.82,"sma_60":461.8,"sma_120":464.44},{"date":"2025-03-05","open":413.61,"high":420.37,"low":413.03,"close":419.13,"volume":559645,"rsi_14":31.87,"sma_20":445.55,"sma_60":460.6,"sma_120":464.34},{"date":"2025-03-06","open":415.34,"high":421.3,"low":410.34,"close":416.38,"volume":1283826,"rsi_14":31.33,"sma_20":442.67,"sma_60":459.41,"sma_120":464.24},{"date":"2025-03-07","open":414.76,"high":418.83,"low":409.54,"close":416.21,"volume":856782,"rsi_14":41.35,"sma_20":439.72,"sma_60":458.3,"sma_120":464.1},{"date":"2025-03-10","open":413.26,"high":415.51,"low":405.27,"close":408.87,"volume":1113670,"rsi_14":43.72,"sma_20":436.54,"sma_60":457.24,"sma_120":463.88},{"date":"2025-03-11","open":409.52,"high":410.17,"low":403.78,"close":404.99,"volume":992481,"rsi_14":31.23,"sma_20":433.03,"sma_60":456.15,"sma_120":463.62},{"date":"2025-03-12","open":407.19,"high":410.19,"low":403.87,"close":406.12,"volume":908623,"rsi_14":34.43,"sma_20":429.95,"sma_60":455.07,"sma_120":463.4},{"date":"2025-03-13","open":405.53,"high":409.93,"low":397.53,"close":407.34,"volume":1034383,"rsi_14":43.3,"sma_20":427.31,"sma_60":454.14,"sma_120":463.21},{"date":"2025-03-14","open":409.35,"high":412.53,"low":407.01,"close":412.21,"volume":714642,"rsi_14":47.74,"sma_20":424.91,"sma_60":453.27,"sma_120":463.04},{"date":"2025-03-17","open":411.06,"high":418.06,"low":409.68,"close":415.79,"volume":856548,"rsi_14":45.83,"sma_20":424.08,"sma_60":452.51,"sma_120":462.87},{"date":"2025-03-18","open":414.49,"high":417.6,"low":413.67,"close":416.09,"volume":567213,"rsi_14":46.28,"sma_20":423.88,"sma_60":451.85,"sma_120":462.66},{"date":"2025-03-19","open":416.77,"high":419.12,"low":414.22,"close":418.52,"volume":495082,"rsi_14":45.52,"sma_20":423.14,"sma_60":451.21,"sma_120":462.44},{"date":"2025-03-20","open":416.38,"high":419.31,"low":413.42,"close":416.47,"volume":556878,"rsi_14":31.8,"sma_20":422.53,"sma_60":450.52,"sma_120":462.21},{"date":"2025-03-21","open":416.53,"high":419.04,"low":413.32,"close":416.89,"volume":1140629,"rsi_14":43.7,"sma_20":422.57,"sma_60":449.73,"sma_120":461.99},{"date":"2025-03-24","open":421.6,"high":424.45,"low":418.65,"close":423.43,"volume":575434,"rsi_14":58.01,"sma_20":423.0,"sma_60":449.06,"sma_120":461.85},{"date":"2025-03-25","open":424.03,"high":429.46,"low":422.1,"close":423.28,"volume":612620,"rsi_14":54.26,"sma_20":423.14,"sma_60":448.34,"sma_120":461.68},{"date":"2025-03-26","open":424.95,"high":430.28,"low":422.83,"close":425.29,"volume":598342,"rsi_14":61.14,"sma_20":423.38,"sma_60":447.67,"sma_120":461.53},{"date":"2025-03-27","open":424.74,"high":427.59,"low":421.12,"close":426.38,"volume":660655,"rsi_14":62.62,"sma_20":423.52,"sma_60":447.08,"sma_120":461.39},{"date":"2025-03-28","open":427.31,"high":428.51,"low":425.73,"close":427.03,"volume":833467,"rsi_14":79.2,"sma_20":423.16,"sma_60":446.57,"sma_120":461.26},{"date":"2025-03-31","open":425.57,"high":433.72,"low":425.57,"close":431.78,"volume":1224343,"rsi_14":92.7,"sma_20":423.68,"sma_60":446.17,"sma_120":461.15},{"date":"2025-04-01","open":430.37,"high":433.62,"low":428.02,"close":429.99,"volume":1014163,"rsi_14":87.02,"sma_20":424.33,"sma_60":445.78,"sma_120":461.04},{"date":"2025-04-02","open":425.72,"high":433.53,"low":424.51,"close":430.97,"volume":823068,"rsi_14":86.92,"sma_20":424.88,"sma_60":445.37,"sma_120":460.87},{"date":"2025-04-03","open":422.04,"high":435.14,"low":422.04,"close":429.5,"volume":1497751,"rsi_14":80.64,"sma_20":425.49,"sma_60":445.02,"sma_120":460.61},{"date":"2025-04-04","open":422.81,"high":433.82,"low":396.18,"close":396.59,"volume":1726411,"rsi_14":33.33,"sma_20":424.43,"sma_60":444.13,"sma_120":460.09},{"date":"2025-04-07","open":396.61,"high":410.96,"low":383.55,"close":397.57,"volume":1958378,"rsi_14":34.1,"sma_20":423.81,"sma_60":443.14,"sma_120":459.55},{"date":"2025-04-08","open":401.4,"high":412.43,"low":384.77,"close":389.29,"volume":1311756,"rsi_14":27.19,"sma_20":422.96,"sma_60":442.13,"sma_120":458.9},{"date":"2025-04-09","open":387.72,"high":414.16,"low":385.71,"close":411.45,"volume":1563525,"rsi_14":47.02,"sma_20":423.17,"sma_60":441.47,"sma_120":458.43},{"date":"2025-04-10","open":408.92,"high":414.3,"low":399.16,"close":409.16,"volume":1061381,"rsi_14":45.51,"sma_20":423.21,"sma_60":440.7,"sma_120":457.91},{"date":"2025-04-11","open":410.19,"high":418.79,"low":405.05,"close":416.56,"volume":789904,"rsi_14":46.05,"sma_20":423.43,"sma_60":440.08,"sma_120":457.45},{"date":"2025-04-14","open":419.15,"high":423.2,"low":417.52,"close":420.58,"volume":999648,"rsi_14":48.51,"sma_20":423.67,"sma_60":439.47,"sma_120":457.05},{"date":"2025-04-15","open":423.04,"high":425.8,"low":421.7,"close":424.71,"volume":691389,"rsi_14":49.69,"sma_20":424.11,"sma_60":438.9,"sma_120":456.66},{"date":"2025-04-16","open":419.87,"high":424.77,"low":413.13,"close":414.66,"volume":619756,"rsi_14":44.25,"sma_20":423.92,"sma_60":438.11,"sma_120":456.25},{"date":"2025-04-17","open":420.05,"high":420.49,"low":413.64,"close":415.15,"volume":651944,"rsi_14":44.16,"sma_20":423.85,"sma_60":437.26,"sma_120":455.86},{"date":"2025-04-21","open":411.81,"high":412.57,"low":402.65,"close":406.67,"volume":567296,"rsi_14":38.09,"sma_20":423.33,"sma_60":436.2,"sma_120":455.42},{"date":"2025-04-22","open":410.56,"high":415.57,"low":408.52,"close":414.01,"volume":842031,"rsi_14":42.8,"sma_20":422.85,"sma_60":435.21,"sma_120":455.06},{"date":"2025-04-23","open":417.78,"high":423.73,"low":416.37,"close":418.32,"volume":601369,"rsi_14":44.47,"sma_20":422.6,"sma_60":434.48,"sma_120":454.79},{"date":"2025-04-24","open":417.16,"high":423.34,"low":415.73,"close":422.25,"volume":425120,"rsi_14":46.89,"sma_20":422.45,"sma_60":433.86,"sma_120":454.54},{"date":"2025-04-25","open":424.08,"high":424.66,"low":419.68,"close":424.3,"volume":436272,"rsi_14":66.12,"sma_20":422.34,"sma_60":433.3,"sma_120":454.35},{"date":"2025-04-28","open":424.2,"high":427.86,"low":422.61,"close":425.08,"volume":661687,"rsi_14":66.05,"sma_20":422.24,"sma_60":432.61,"sma_120":454.19},{"date":"2025-04-29","open":424.3,"high":432.11,"low":424.3,"close":429.76,"volume":509867,"rsi_14":74.65,"sma_20":422.14,"sma_60":432.05,"sma_120":454.04},{"date":"2025-04-30","open":429.84,"high":435.47,"low":425.05,"close":434.33,"volume":795170,"rsi_14":67.73,"sma_20":422.36,"sma_60":431.5,"sma_120":453.89},{"date":"2025-05-01","open":434.44,"high":438.25,"low":432.73,"close":433.11,"volume":981662,"rsi_14":68.88,"sma_20":422.47,"sma_60":430.97,"sma_120":453.7},{"date":"2025-05-02","open":411.6,"high":414.98,"low":391.53,"close":400.82,"volume":2341037,"rsi_14":41.1,"sma_20":421.01,"sma_60":429.72,"sma_120":453.18},{"date":"2025-05-05","open":400.35,"high":401.56,"low":393.57,"close":399.79,"volume":1156983,"rsi_14":37.82,"sma_20":421.18,"sma_60":428.44,"sma_120":452.64},{"date":"2025-05-06","open":396.62,"high":408.09,"low":394.99,"close":406.96,"volume":1023315,"rsi_14":39.96,"sma_20":421.65,"sma_60":427.33,"sma_120":451.88},{"date":"2025-05-07","open":405.66,"high":412.27,"low":405.66,"close":409.43,"volume":949050,"rsi_14":46.77,"sma_20":422.67,"sma_60":426.22,"sma_120":451.19},{"date":"2025-05-08","open":411.81,"high":412.44,"low":403.58,"close":404.72,"volume":940778,"rsi_14":43.86,"sma_20":422.33,"sma_60":425.15,"sma_120":450.47},{"date":"2025-05-09","open":405.9,"high":405.9,"low":398.66,"close":400.9,"volume":940556,"rsi_14":46.41,"sma_20":421.91,"sma_60":424.15,"sma_120":449.72},{"date":"2025-05-12","open":402.58,"high":407.44,"low":395.83,"close":407.23,"volume":1034692,"rsi_14":45.72,"sma_20":421.44,"sma_60":423.26,"sma_120":449.04},{"date":"2025-05-13","open":407.23,"high":412.46,"low":406.27,"close":407.59,"volume":849979,"rsi_14":42.89,"sma_20":420.78,"sma_60":422.85,"sma_120":448.41},{"date":"2025-05-14","open":409.29,"high":412.76,"low":405.94,"close":409.48,"volume":924260,"rsi_14":41.3,"sma_20":420.01,"sma_60":422.67,"sma_120":447.79},{"date":"2025-05-15","open":411.97,"high":419.84,"low":411.75,"close":419.72,"volume":906564,"rsi_14":47.19,"sma_20":420.27,"sma_60":422.44,"sma_120":447.27},{"date":"2025-05-16","open":419.28,"high":419.5,"low":414.91,"close":418.34,"volume":1659004,"rsi_14":45.9,"sma_20":420.43,"sma_60":422.27,"sma_120":446.7},{"date":"2025-05-19","open":418.09,"high":421.29,"low":416.49,"close":419.44,"volume":771550,"rsi_14":43.43,"sma_20":421.08,"sma_60":422.32,"sma_120":446.12},{"date":"2025-05-20","open":418.73,"high":420.53,"low":416.19,"close":417.11,"volume":653131,"rsi_14":38.72,"sma_20":421.23,"sma_60":422.36,"sma_120":445.47},{"date":"2025-05-21","open":416.23,"high":422.96,"low":415.29,"close":420.57,"volume":1116454,"rsi_14":42.02,"sma_20":421.35,"sma_60":422.36,"sma_120":444.96},{"date":"2025-05-22","open":420.83,"high":422.66,"low":414.96,"close":415.91,"volume":623787,"rsi_14":64.81,"sma_20":421.03,"sma_60":422.29,"sma_120":444.33},{"date":"2025-05-23","open":414.28,"high":415.5,"low":411.23,"close":413.15,"volume":563172,"rsi_14":62.68,"sma_20":420.46,"sma_60":422.11,"sma_120":443.65},{"date":"2025-05-27","open":415.61,"high":419.36,"low":414.05,"close":414.65,"volume":923916,"rsi_14":58.18,"sma_20":419.93,"sma_60":421.78,"sma_120":442.99},{"date":"2025-05-28","open":415.41,"high":419.15,"low":412.15,"close":415.04,"volume":1098744,"rsi_14":56.24,"sma_20":419.19,"sma_60":421.67,"sma_120":442.36},{"date":"2025-05-29","open":414.02,"high":415.92,"low":406.68,"close":412.67,"volume":864532,"rsi_14":59.34,"sma_20":418.09,"sma_60":421.59,"sma_120":441.7},{"date":"2025-05-30","open":412.25,"high":412.25,"low":404.03,"close":409.66,"volume":3176673,"rsi_14":60.49,"sma_20":416.9,"sma_60":421.41,"sma_120":441.01},{"date":"2025-06-02","open":409.42,"high":413.46,"low":407.46,"close":413.4,"volume":767204,"rsi_14":57.88,"sma_20":417.54,"sma_60":421.35,"sma_120":440.38},{"date":"2025-06-03","open":411.19,"high":419.23,"low":411.19,"close":416.4,"volume":1196327,"rsi_14":60.53,"sma_20":418.38,"sma_60":421.33,"sma_120":439.81},{"date":"2025-06-04","open":418.28,"high":418.68,"low":411.62,"close":411.65,"volume":1068153,"rsi_14":52.43,"sma_20":418.62,"sma_60":421.36,"sma_120":439.3},{"date":"2025-06-05","open":413.09,"high":413.97,"low":407.53,"close":410.39,"volume":993032,"rsi_14":36.93,"sma_20":418.66,"sma_60":421.43,"sma_120":438.79},{"date":"2025-06-06","open":412.36,"high":415.42,"low":410.85,"close":412.17,"volume":594798,"rsi_14":41.44,"sma_20":419.04,"sma_60":421.52,"sma_120":438.29},{"date":"2025-06-09","open":410.81,"high":412.04,"low":406.09,"close":407.09,"volume":616388,"rsi_14":34.59,"sma_20":419.36,"sma_60":421.49,"sma_120":437.82},{"date":"2025-06-10","open":407.28,"high":408.43,"low":404.83,"close":406.56,"volume":677353,"rsi_14":36.22,"sma_20":419.32,"sma_60":421.4,"sma_120":437.34},{"date":"2025-06-11","open":406.72,"high":407.34,"low":401.87,"close":403.44,"volume":840911,"rsi_14":27.41,"sma_20":419.11,"sma_60":421.19,"sma_120":436.85},{"date":"2025-06-12","open":406.37,"high":408.8,"low":402.22,"close":407.38,"volume":643726,"rsi_14":38.54,"sma_20":419.01,"sma_60":421.04,"sma_120":436.45},{"date":"2025-06-13","open":406.98,"high":408.9,"low":402.43,"close":403.55,"volume":718103,"rsi_14":36.44,"sma_20":418.13,"sma_60":420.77,"sma_120":435.99},{"date":"2025-06-16","open":403.52,"high":407.73,"low":401.88,"close":402.91,"volume":1015364,"rsi_14":33.37,"sma_20":417.3,"sma_60":420.52,"sma_120":435.52},{"date":"2025-06-17","open":402.75,"high":403.96,"low":399.52,"close":401.88,"volume":862950,"rsi_14":31.83,"sma_20":416.35,"sma_60":420.25,"sma_120":434.99},{"date":"2025-06-18","open":402.26,"high":402.98,"low":399.41,"close":400.22,"volume":971982,"rsi_14":32.43,"sma_20":415.44,"sma_60":419.84,"sma_120":434.45},{"date":"2025-06-20","open":401.52,"high":406.61,"low":399.86,"close":401.72,"volume":1457810,"rsi_14":37.8,"sma_20":414.43,"sma_60":419.46,"sma_120":433.9},{"date":"2025-06-23","open":402.7,"high":406.29,"low":400.35,"close":406.29,"volume":1268140,"rsi_14":39.15,"sma_20":413.89,"sma_60":419.12,"sma_120":433.39},{"date":"2025-06-24","open":406.74,"high":415.01,"low":405.16,"close":413.68,"volume":979102,"rsi_14":45.48,"sma_20":413.86,"sma_60":418.89,"sma_120":432.99},{"date":"2025-06-25","open":412.67,"high":415.7,"low":412.02,"close":414.33,"volume":661104,"rsi_14":52.08,"sma_20":413.79,"sma_60":418.65,"sma_120":432.61},{"date":"2025-06-26","open":415.8,"high":416.63,"low":407.01,"close":410.64,"volume":724803,"rsi_14":48.96,"sma_20":413.51,"sma_60":418.28,"sma_120":432.22},{"date":"2025-06-27","open":410.72,"high":414.56,"low":410.11,"close":413.99,"volume":908812,"rsi_14":50.87,"sma_20":413.52,"sma_60":417.99,"sma_120":431.88},{"date":"2025-06-30","open":415.52,"high":417.22,"low":413.07,"close":415.77,"volume":1477867,"rsi_14":59.81,"sma_20":413.78,"sma_60":417.71,"sma_120":431.54},{"date":"2025-07-01","open":416.17,"high":422.63,"low":412.91,"close":420.9,"volume":1220886,"rsi_14":65.28,"sma_20":414.1,"sma_60":417.55,"sma_120":431.28},{"date":"2025-07-02","open":419.09,"high":420.09,"low":411.89,"close":417.56,"volume":826719,"rsi_14":64.97,"sma_20":414.1,"sma_60":417.89,"sma_120":431.01},{"date":"2025-07-03","open":417.98,"high":421.58,"low":416.46,"close":420.1,"volume":494717,"rsi_14":63.8,"sma_20":414.48,"sma_60":418.25,"sma_120":430.69},{"date":"2025-07-07","open":420.07,"high":423.22,"low":419.12,"close":421.61,"volume":610106,"rsi_14":73.3,"sma_20":414.99,"sma_60":418.78,"sma_120":430.45},{"date":"2025-07-08","open":417.42,"high":420.54,"low":411.15,"close":412.7,"volume":896240,"rsi_14":60.4,"sma_20":414.96,"sma_60":418.78,"sma_120":430.12},{"date":"2025-07-09","open":412.37,"high":414.31,"low":410.49,"close":413.22,"volume":698859,"rsi_14":62.19,"sma_20":415.22,"sma_60":418.83,"sma_120":429.77},{"date":"2025-07-10","open":411.21,"high":415.18,"low":409.61,"close":413.06,"volume":701892,"rsi_14":64.25,"sma_20":415.49,"sma_60":418.75,"sma_120":429.41},{"date":"2025-07-11","open":411.34,"high":414.09,"low":410.47,"close":411.39,"volume":720381,"rsi_14":60.7,"sma_20":415.84,"sma_60":418.58,"sma_120":429.02},{"date":"2025-07-14","open":410.69,"high":412.61,"low":408.6,"close":409.01,"volume":638077,"rsi_14":53.16,"sma_20":415.87,"sma_60":418.29,"sma_120":428.6},{"date":"2025-07-15","open":408.72,"high":411.63,"low":404.04,"close":404.17,"volume":817870,"rsi_14":38.25,"sma_20":415.9,"sma_60":418.1,"sma_120":428.11},{"date":"2025-07-16","open":408.34,"high":411.76,"low":405.99,"close":411.65,"volume":973517,"rsi_14":47.17,"sma_20":416.34,"sma_60":418.02,"sma_120":427.64},{"date":"2025-07-17","open":410.58,"high":417.79,"low":409.25,"close":416.34,"volume":793619,"rsi_14":55.91,"sma_20":417.07,"sma_60":418.17,"sma_120":427.18},{"date":"2025-07-18","open":418.49,"high":419.41,"low":415.66,"close":415.77,"volume":741405,"rsi_14":51.95,"sma_20":417.86,"sma_60":418.18,"sma_120":426.69},{"date":"2025-07-21","open":414.78,"high":420.01,"low":412.36,"close":416.21,"volume":642438,"rsi_14":50.5,"sma_20":418.59,"sma_60":418.12,"sma_120":426.3},{"date":"2025-07-22","open":416.49,"high":419.34,"low":414.59,"close":416.57,"volume":542563,"rsi_14":44.51,"sma_20":419.11,"sma_60":418.01,"sma_120":425.93},{"date":"2025-07-23","open":416.18,"high":419.03,"low":414.96,"close":417.46,"volume":615760,"rsi_14":49.87,"sma_20":419.3,"sma_60":417.87,"sma_120":425.59},{"date":"2025-07-24","open":419.02,"high":420.78,"low":417.04,"close":420.09,"volume":569593,"rsi_14":49.99,"sma_20":419.59,"sma_60":417.77,"sma_120":425.19},{"date":"2025-07-25","open":420.13,"high":423.54,"low":419.56,"close":423.22,"volume":633218,"rsi_14":52.08,"sma_20":420.23,"sma_60":417.64,"sma_120":424.85},{"date":"2025-07-28","open":422.32,"high":425.7,"low":420.66,"close":425.17,"volume":974090,"rsi_14":69.66,"sma_20":420.79,"sma_60":417.47,"sma_120":424.49},{"date":"2025-07-29","open":425.94,"high":431.39,"low":422.51,"close":429.09,"volume":814099,"rsi_14":72.61,"sma_20":421.47,"sma_60":417.38,"sma_120":424.17},{"date":"2025-07-30","open":428.54,"high":432.66,"low":428.15,"close":431.19,"volume":1101580,"rsi_14":74.47,"sma_20":421.99,"sma_60":417.88,"sma_120":423.8},{"date":"2025-07-31","open":431.54,"high":436.78,"low":431.54,"close":434.07,"volume":1440681,"rsi_14":79.64,"sma_20":422.82,"sma_60":418.44,"sma_120":423.44},{"date":"2025-08-01","open":433.62,"high":435.81,"low":424.9,"close":431.82,"volume":1176433,"rsi_14":79.93,"sma_20":423.42,"sma_60":418.84,"sma_120":423.08},{"date":"2025-08-04","open":431.74,"high":441.16,"low":430.97,"close":435.05,"volume":1043667,"rsi_14":92.28,"sma_20":424.1,"sma_60":419.25,"sma_120":422.74},{"date":"2025-08-05","open":434.62,"high":437.84,"low":428.88,"close":429.19,"volume":1205873,"rsi_14":75.16,"sma_20":424.93,"sma_60":419.65,"sma_120":422.4},{"date":"2025-08-06","open":428.8,"high":437.78,"low":428.19,"close":437.17,"volume":669367,"rsi_14":77.29,"sma_20":426.14,"sma_60":420.24,"sma_120":422.19},{"date":"2025-08-07","open":440.02,"high":441.74,"low":435.56,"close":440.12,"volume":1143530,"rsi_14":80.03,"sma_20":427.51,"sma_60":420.78,"sma_120":422.02},{"date":"2025-08-08","open":446.76,"high":453.21,"low":429.78,"close":448.34,"volume":1617481,"rsi_14":83.24,"sma_20":429.38,"sma_60":421.44,"sma_120":422.14},{"date":"2025-08-11","open":451.14,"high":461.02,"low":449.04,"close":455.78,"volume":1539036,"rsi_14":85.39,"sma_20":431.75,"sma_60":422.21,"sma_120":422.44},{"date":"2025-08-12","open":457.82,"high":468.8,"low":456.57,"close":465.93,"volume":1636539,"rsi_14":87.48,"sma_20":434.87,"sma_60":422.97,"sma_120":422.7},{"date":"2025-08-13","open":466.02,"high":466.72,"low":462.54,"close":464.94,"volume":913651,"rsi_14":85.58,"sma_20":437.57,"sma_60":423.73,"sma_120":423.0},{"date":"2025-08-14","open":462.09,"high":462.88,"low":455.88,"close":456.44,"volume":976093,"rsi_14":74.3,"sma_20":439.6,"sma_60":424.34,"sma_120":423.33},{"date":"2025-08-15","open":456.2,"high":457.14,"low":452.34,"close":455.16,"volume":1274701,"rsi_14":72.15,"sma_20":441.59,"sma_60":424.96,"sma_120":423.66},{"date":"2025-08-18","open":455.09,"high":457.22,"low":454.06,"close":456.02,"volume":733187,"rsi_14":70.82,"sma_20":443.6,"sma_60":425.54,"sma_120":423.95},{"date":"2025-08-19","open":456.1,"high":462.62,"low":454.83,"close":455.26,"volume":1140940,"rsi_14":69.0,"sma_20":445.56,"sma_60":426.19,"sma_120":424.24},{"date":"2025-08-20","open":456.83,"high":458.54,"low":454.33,"close":456.96,"volume":834338,"rsi_14":68.42,"sma_20":447.56,"sma_60":426.91,"sma_120":424.51},{"date":"2025-08-21","open":455.65,"high":458.17,"low":452.86,"close":457.25,"volume":789945,"rsi_14":71.12,"sma_20":449.44,"sma_60":427.61,"sma_120":424.69},{"date":"2025-08-22","open":458.89,"high":461.53,"low":455.66,"close":456.74,"volume":610670,"rsi_14":68.87,"sma_20":451.13,"sma_60":428.29,"sma_120":424.98},{"date":"2025-08-25","open":457.62,"high":459.6,"low":453.76,"close":455.52,"volume":496142,"rsi_14":74.91,"sma_20":452.67,"sma_60":428.99,"sma_120":425.29},{"date":"2025-08-26","open":455.78,"high":455.84,"low":446.58,"close":450.52,"volume":2148581,"rsi_14":63.38,"sma_20":453.75,"sma_60":429.67,"sma_120":425.54},{"date":"2025-08-27","open":452.03,"high":461.27,"low":450.08,"close":459.21,"volume":729643,"rsi_14":67.16,"sma_20":455.17,"sma_60":430.42,"sma_120":425.88},{"date":"2025-08-28","open":457.38,"high":465.27,"low":456.89,"close":464.84,"volume":972707,"rsi_14":65.56,"sma_20":456.72,"sma_60":431.22,"sma_120":426.27},{"date":"2025-08-29","open":464.88,"high":468.89,"low":463.83,"close":467.17,"volume":960951,"rsi_14":61.89,"sma_20":458.51,"sma_60":432.14,"sma_120":426.75},{"date":"2025-09-02","open":464.7,"high":473.87,"low":461.48,"close":473.64,"volume":1615002,"rsi_14":58.72,"sma_20":460.46,"sma_60":433.18,"sma_120":427.31},{"date":"2025-09-03","open":472.16,"high":474.07,"low":465.0,"close":468.85,"volume":770517,"rsi_14":54.08,"sma_20":462.47,"sma_60":434.12,"sma_120":427.82},{"date":"2025-09-04","open":471.32,"high":473.53,"low":470.25,"close":473.26,"volume":608390,"rsi_14":69.13,"sma_20":464.29,"sma_60":435.22,"sma_120":428.36},{"date":"2025-09-05","open":473.67,"high":474.81,"low":469.97,"close":473.62,"volume":631399,"rsi_14":71.45,"sma_20":465.99,"sma_60":436.33,"sma_120":428.86},{"date":"2025-09-08","open":472.4,"high":473.46,"low":468.86,"close":473.02,"volume":935224,"rsi_14":69.87,"sma_20":467.24,"sma_60":437.49,"sma_120":429.34},{"date":"2025-09-09","open":471.76,"high":473.44,"low":467.74,"close":472.58,"volume":597642,"rsi_14":70.41,"sma_20":468.09,"sma_60":438.57,"sma_120":429.8},{"date":"2025-09-10","open":472.22,"high":478.67,"low":471.17,"close":476.31,"volume":701151,"rsi_14":71.76,"sma_20":468.61,"sma_60":439.79,"sma_120":430.28},{"date":"2025-09-11","open":475.67,"high":486.71,"low":474.91,"close":484.81,"volume":1046639,"rsi_14":76.16,"sma_20":469.62,"sma_60":441.17,"sma_120":430.85},{"date":"2025-09-12","open":482.51,"high":482.51,"low":475.9,"close":476.32,"volume":793132,"rsi_14":66.14,"sma_20":470.62,"sma_60":442.43,"sma_120":431.34},{"date":"2025-09-15","open":475.45,"high":481.21,"low":475.45,"close":478.11,"volume":885274,"rsi_14":67.88,"sma_20":471.73,"sma_60":443.72,"sma_120":431.78},{"date":"2025-09-16","open":477.68,"high":479.89,"low":470.99,"close":472.57,"volume":1021520,"rsi_14":67.29,"sma_20":472.51,"sma_60":444.9,"sma_120":432.18},{"date":"2025-09-17","open":473.54,"high":475.49,"low":471.52,"close":473.57,"volume":721083,"rsi_14":62.54,"sma_20":473.38,"sma_60":446.02,"sma_120":432.57},{"date":"2025-09-18","open":472.73,"high":474.16,"low":467.21,"close":470.3,"volume":791435,"rsi_14":54.35,"sma_20":474.0,"sma_60":446.95,"sma_120":432.92},{"date":"2025-09-19","open":472.4,"high":474.41,"low":467.46,"close":471.94,"volume":1676705,"rsi_14":53.71,"sma_20":474.69,"sma_60":447.91,"sma_120":433.28},{"date":"2025-09-22","open":472.4,"high":473.24,"low":467.24,"close":467.25,"volume":789976,"rsi_14":42.27,"sma_20":475.17,"sma_60":448.84,"sma_120":433.56},{"date":"2025-09-23","open":467.14,"high":469.91,"low":464.58,"close":466.5,"volume":1067112,"rsi_14":46.14,"sma_20":475.67,"sma_60":449.71,"sma_120":433.85},{"date":"2025-09-24","open":464.52,"high":466.88,"low":450.92,"close":451.05,"volume":957580,"rsi_14":28.93,"sma_20":475.65,"sma_60":450.29,"sma_120":434.0},{"date":"2025-09-25","open":451.93,"high":453.73,"low":450.25,"close":451.65,"volume":776655,"rsi_14":29.23,"sma_20":475.21,"sma_60":450.79,"sma_120":434.17},{"date":"2025-09-26","open":453.26,"high":454.53,"low":450.36,"close":452.43,"volume":551661,"rsi_14":30.54,"sma_20":474.53,"sma_60":451.36,"sma_120":434.62},{"date":"2025-09-29","open":454.64,"high":455.54,"low":448.86,"close":450.11,"volume":760469,"rsi_14":29.54,"sma_20":473.62,"sma_60":451.85,"sma_120":435.05},{"date":"2025-09-30","open":449.15,"high":453.91,"low":449.15,"close":453.19,"volume":708156,"rsi_14":28.73,"sma_20":472.53,"sma_60":452.37,"sma_120":435.57},{"date":"2025-10-01","open":450.75,"high":454.2,"low":449.1,"close":452.84,"volume":731662,"rsi_14":16.05,"sma_20":471.67,"sma_60":453.02,"sma_120":435.9},{"date":"2025-10-02","open":450.14,"high":450.29,"low":443.65,"close":444.02,"volume":723960,"rsi_14":15.95,"sma_20":470.14,"sma_60":453.53,"sma_120":436.18},{"date":"2025-10-03","open":444.23,"high":454.8,"low":443.96,"close":448.84,"volume":583869,"rsi_14":22.46,"sma_20":468.84,"sma_60":454.11,"sma_120":436.43},{"date":"2025-10-06","open":450.72,"high":454.31,"low":448.99,"close":453.04,"volume":610392,"rsi_14":31.14,"sma_20":467.78,"sma_60":454.8,"sma_120":436.69},{"date":"2025-10-07","open":453.55,"high":454.9,"low":449.89,"close":454.39,"volume":660092,"rsi_14":31.61,"sma_20":466.81,"sma_60":455.55,"sma_120":436.92},{"date":"2025-10-08","open":455.32,"high":461.28,"low":454.5,"close":458.12,"volume":804440,"rsi_14":38.42,"sma_20":465.83,"sma_60":456.44,"sma_120":437.27},{"date":"2025-10-09","open":458.13,"high":458.13,"low":451.26,"close":453.53,"volume":538093,"rsi_14":33.42,"sma_20":464.2,"sma_60":457.13,"sma_120":437.57},{"date":"2025-10-10","open":456.3,"high":457.86,"low":451.26,"close":452.21,"volume":831380,"rsi_14":35.59,"sma_20":462.93,"sma_60":457.72,"sma_120":437.94},{"date":"2025-10-13","open":453.22,"high":455.57,"low":450.7,"close":452.16,"volume":487418,"rsi_14":36.07,"sma_20":461.62,"sma_60":458.31,"sma_120":438.24},{"date":"2025-10-14","open":454.82,"high":460.19,"low":452.98,"close":456.49,"volume":597705,"rsi_14":56.74,"sma_20":460.81,"sma_60":458.97,"sma_120":438.55},{"date":"2025-10-15","open":457.11,"high":457.95,"low":433.78,"close":435.01,"volume":1281868,"rsi_14":36.41,"sma_20":458.86,"sma_60":459.27,"sma_120":438.64},{"date":"2025-10-16","open":435.92,"high":437.21,"low":430.58,"close":433.29,"volume":829193,"rsi_14":34.61,"sma_20":457.0,"sma_60":459.52,"sma_120":438.7},{"date":"2025-10-17","open":433.49,"high":441.75,"low":433.35,"close":441.01,"volume":540062,"rsi_14":43.27,"sma_20":455.44,"sma_60":459.86,"sma_120":438.81},{"date":"2025-10-20","open":441.01,"high":444.82,"low":440.72,"close":444.42,"volume":410656,"rsi_14":43.54,"sma_20":454.29,"sma_60":460.2,"sma_120":438.92},{"date":"2025-10-21","open":446.26,"high":448.2,"low":442.94,"close":444.09,"volume":395529,"rsi_14":43.55,"sma_20":453.15,"sma_60":460.5,"sma_120":438.98},{"date":"2025-10-22","open":443.01,"high":446.15,"low":441.19,"close":442.86,"volume":528336,"rsi_14":49.04,"sma_20":452.74,"sma_60":460.71,"sma_120":439.05},{"date":"2025-10-23","open":442.53,"high":443.92,"low":439.42,"close":440.85,"volume":773435,"rsi_14":43.04,"sma_20":452.2,"sma_60":460.86,"sma_120":439.37},{"date":"2025-10-24","open":441.31,"high":441.31,"low":434.69,"close":435.05,"volume":1070044,"rsi_14":34.78,"sma_20":451.32,"sma_60":460.86,"sma_120":439.65},{"date":"2025-10-27","open":435.61,"high":440.26,"low":433.77,"close":440.01,"volume":584994,"rsi_14":38.53,"sma_20":450.81,"sma_60":460.98,"sma_120":439.91},{"date":"2025-10-28","open":437.06,"high":441.13,"low":435.74,"close":436.27,"volume":520212,"rsi_14":32.57,"sma_20":449.96,"sma_60":460.98,"sma_120":440.12},{"date":"2025-10-29","open":436.09,"high":436.98,"low":427.39,"close":428.31,"volume":710127,"rsi_14":30.91,"sma_20":448.72,"sma_60":460.95,"sma_120":440.3},{"date":"2025-10-30","open":426.62,"high":434.78,"low":425.82,"close":428.11,"volume":1306600,"rsi_14":31.45,"sma_20":447.92,"sma_60":460.78,"sma_120":440.51},{"date":"2025-10-31","open":415.89,"high":415.89,"low":401.21,"close":403.07,"volume":1961099,"rsi_14":22.71,"sma_20":445.61,"sma_60":460.14,"sma_120":440.46},{"date":"2025-11-03","open":401.17,"high":402.75,"low":387.71,"close":387.99,"volume":2287560,"rsi_14":15.98,"sma_20":442.32,"sma_60":459.11,"sma_120":440.28},{"date":"2025-11-04","open":387.5,"high":392.5,"low":385.53,"close":390.71,"volume":1841684,"rsi_14":22.96,"sma_20":439.11,"sma_60":458.0,"sma_120":440.1},{"date":"2025-11-05","open":387.5,"high":393.65,"low":387.2,"close":390.96,"volume":1884047,"rsi_14":23.69,"sma_20":435.72,"sma_60":456.72,"sma_120":439.84},{"date":"2025-11-06","open":389.48,"high":392.36,"low":384.3,"close":385.61,"volume":1542003,"rsi_14":14.52,"sma_20":432.3,"sma_60":455.37,"sma_120":439.55},{"date":"2025-11-07","open":384.71,"high":391.07,"low":384.67,"close":387.25,"volume":1057213,"rsi_14":12.53,"sma_20":429.02,"sma_60":454.19,"sma_120":439.26},{"date":"2025-11-10","open":387.23,"high":391.21,"low":385.78,"close":390.47,"volume":1374386,"rsi_14":16.15,"sma_20":425.91,"sma_60":453.08,"sma_120":439.02},{"date":"2025-11-11","open":390.26,"high":391.14,"low":387.09,"close":388.45,"volume":1175822,"rsi_14":15.99,"sma_20":422.47,"sma_60":451.93,"sma_120":438.74},{"date":"2025-11-12","open":390.5,"high":393.98,"low":387.54,"close":388.46,"volume":1128081,"rsi_14":16.41,"sma_20":420.12,"sma_60":450.79,"sma_120":438.49},{"date":"2025-11-13","open":387.22,"high":388.04,"low":378.67,"close":379.95,"volume":1341765,"rsi_14":15.86,"sma_20":417.43,"sma_60":449.48,"sma_120":438.19},{"date":"2025-11-14","open":379.07,"high":381.5,"low":373.37,"close":376.58,"volume":2273815,"rsi_14":9.9,"sma_20":414.18,"sma_60":448.1,"sma_120":437.85},{"date":"2025-11-17","open":376.06,"high":378.07,"low":371.18,"close":374.31,"volume":1829532,"rsi_14":10.09,"sma_20":410.65,"sma_60":446.7,"sma_120":437.5},{"date":"2025-11-18","open":373.83,"high":376.02,"low":368.23,"close":369.02,"volume":1599782,"rsi_14":10.45,"sma_20":406.86,"sma_60":445.23,"sma_120":437.11},{"date":"2025-11-19","open":367.84,"high":369.8,"low":364.87,"close":368.18,"volume":1231683,"rsi_14":10.36,"sma_20":403.09,"sma_60":443.83,"sma_120":436.75},{"date":"2025-11-20","open":372.02,"high":372.79,"low":362.47,"close":363.75,"volume":1570197,"rsi_14":14.24,"sma_20":399.2,"sma_60":442.2,"sma_120":436.31},{"date":"2025-11-21","open":364.66,"high":369.04,"low":363.12,"close":365.68,"volume":2308580,"rsi_14":23.34,"sma_20":395.7,"sma_60":440.52,"sma_120":435.87},{"date":"2025-11-24","open":365.03,"high":366.23,"low":362.13,"close":365.03,"volume":2580947,"rsi_14":17.72,"sma_20":391.92,"sma_60":438.78,"sma_120":435.46},{"date":"2025-11-25","open":367.09,"high":370.18,"low":363.28,"close":366.2,"volume":1883108,"rsi_14":19.58,"sma_20":388.38,"sma_60":436.96,"sma_120":435.07},{"date":"2025-11-26","open":369.06,"high":370.08,"low":365.43,"close":366.19,"volume":1670422,"rsi_14":22.53,"sma_20":385.25,"sma_60":435.21,"sma_120":434.67},{"date":"2025-11-28","open":366.82,"high":368.63,"low":362.16,"close":366.37,"volume":744126,"rsi_14":19.2,"sma_20":382.13,"sma_60":433.4,"sma_120":434.31},{"date":"2025-12-01","open":366.37,"high":371.98,"low":364.9,"close":370.01,"volume":1756283,"rsi_14":20.18,"sma_20":380.47,"sma_60":431.64,"sma_120":433.98},{"date":"2025-12-02","open":371.72,"high":374.44,"low":367.93,"close":374.18,"volume":1711830,"rsi_14":30.43,"sma_20":379.77,"sma_60":429.96,"sma_120":433.72},{"date":"2025-12-03","open":374.43,"high":376.04,"low":371.08,"close":372.32,"volume":2002776,"rsi_14":28.94,"sma_20":378.84,"sma_60":428.25,"sma_120":433.41},{"date":"2025-12-04","open":371.97,"high":374.1,"low":366.95,"close":368.16,"volume":1423730,"rsi_14":32.65,"sma_20":377.69,"sma_60":426.42,"sma_120":433.1},{"date":"2025-12-05","open":368.48,"high":372.17,"low":365.74,"close":371.04,"volume":1934857,"rsi_14":41.72,"sma_20":376.96,"sma_60":424.48,"sma_120":432.83},{"date":"2025-12-08","open":369.18,"high":370.05,"low":366.03,"close":368.08,"volume":1067797,"rsi_14":40.89,"sma_20":375.99,"sma_60":422.65,"sma_120":432.54},{"date":"2025-12-09","open":368.41,"high":371.58,"low":365.97,"close":368.0,"volume":1587485,"rsi_14":48.24,"sma_20":374.86,"sma_60":420.79,"sma_120":432.26},{"date":"2025-12-10","open":366.27,"high":370.33,"low":363.91,"close":367.41,"volume":1519269,"rsi_14":48.65,"sma_20":373.79,"sma_60":419.03,"sma_120":431.96},{"date":"2025-12-11","open":370.65,"high":372.66,"low":363.19,"close":364.75,"volume":1007367,"rsi_14":51.86,"sma_20":372.6,"sma_60":417.2,"sma_120":431.61},{"date":"2025-12-12","open":366.31,"high":367.24,"low":360.12,"close":361.43,"volume":1378419,"rsi_14":42.49,"sma_20":371.66,"sma_60":415.37,"sma_120":431.16},{"date":"2025-12-15","open":361.83,"high":363.52,"low":359.27,"close":362.77,"volume":1654922,"rsi_14":43.78,"sma_20":370.91,"sma_60":413.51,"sma_120":430.71},{"date":"2025-12-16","open":363.9,"high":364.91,"low":357.32,"close":361.77,"volume":2013947,"rsi_14":39.81,"sma_20":370.21,"sma_60":411.72,"sma_120":430.28},{"date":"2025-12-17","open":365.88,"high":377.46,"low":364.41,"close":372.37,"volume":2285161,"rsi_14":56.48,"sma_20":370.32,"sma_60":410.11,"sma_120":429.91},{"date":"2025-12-18","open":372.37,"high":373.33,"low":368.4,"close":371.62,"volume":2204196,"rsi_14":55.19,"sma_20":370.43,"sma_60":408.75,"sma_120":429.52},{"date":"2025-12-19","open":372.13,"high":372.87,"low":366.67,"close":367.87,"volume":4330550,"rsi_14":45.69,"sma_20":370.58,"sma_60":407.33,"sma_120":429.06},{"date":"2025-12-22","open":369.22,"high":373.26,"low":367.56,"close":370.59,"volume":1375133,"rsi_14":43.56,"sma_20":370.76,"sma_60":405.93,"sma_120":428.64},{"date":"2025-12-23","open":371.69,"high":377.94,"low":369.89,"close":376.23,"volume":1035699,"rsi_14":53.24,"sma_20":371.27,"sma_60":404.67,"sma_120":428.26},{"date":"2025-12-24","open":374.99,"high":375.42,"low":373.61,"close":374.35,"volume":253388,"rsi_14":56.36,"sma_20":371.62,"sma_60":403.32,"sma_120":427.84},{"date":"2025-12-26","open":373.84,"high":375.72,"low":372.87,"close":374.9,"volume":333311,"rsi_14":53.59,"sma_20":371.99,"sma_60":401.99,"sma_120":427.51},{"date":"2025-12-29","open":375.36,"high":377.07,"low":372.98,"close":375.14,"volume":743989,"rsi_14":58.59,"sma_20":372.37,"sma_60":400.81,"sma_120":427.17},{"date":"2025-12-30","open":374.45,"high":382.72,"low":372.97,"close":381.76,"volume":1533423,"rsi_14":65.48,"sma_20":372.9,"sma_60":399.66,"sma_120":426.89},{"date":"2025-12-31","open":382.68,"high":383.42,"low":380.27,"close":381.15,"volume":1395107,"rsi_14":65.45,"sma_20":373.19,"sma_60":398.43,"sma_120":426.61},{"date":"2026-01-02","open":381.15,"high":382.02,"low":377.87,"close":378.86,"volume":786052,"rsi_14":66.06,"sma_20":373.46,"sma_60":397.14,"sma_120":426.34},{"date":"2026-01-05","open":381.69,"high":385.42,"low":379.13,"close":380.51,"volume":1094922,"rsi_14":73.24,"sma_20":374.02,"sma_60":395.81,"sma_120":426.12},{"date":"2026-01-06","open":381.48,"high":381.75,"low":376.52,"close":378.9,"volume":1006634,"rsi_14":70.19,"sma_20":374.35,"sma_60":394.53,"sma_120":425.83},{"date":"2026-01-07","open":381.38,"high":381.47,"low":375.08,"close":375.35,"volume":840973,"rsi_14":65.99,"sma_20":374.65,"sma_60":393.22,"sma_120":425.47},{"date":"2026-01-08","open":374.37,"high":387.55,"low":374.37,"close":379.72,"volume":1236784,"rsi_14":60.15,"sma_20":375.18,"sma_60":391.98,"sma_120":425.15},{"date":"2026-01-09","open":378.86,"high":382.35,"low":376.91,"close":380.97,"volume":1084958,"rsi_14":62.72,"sma_20":375.8,"sma_60":390.69,"sma_120":424.83},{"date":"2026-01-12","open":380.42,"high":384.55,"low":379.49,"close":383.45,"volume":996944,"rsi_14":71.95,"sma_20":376.68,"sma_60":389.8,"sma_120":424.54},{"date":"2026-01-13","open":382.66,"high":388.84,"low":378.93,"close":388.78,"volume":1273286,"rsi_14":73.88,"sma_20":378.0,"sma_60":389.03,"sma_120":424.28},{"date":"2026-01-14","open":387.78,"high":388.36,"low":383.02,"close":387.02,"volume":1220555,"rsi_14":65.77,"sma_20":379.22,"sma_60":388.1,"sma_120":423.98},{"date":"2026-01-15","open":389.36,"high":394.44,"low":387.78,"close":392.2,"volume":1328943,"rsi_14":73.81,"sma_20":380.75,"sma_60":387.2,"sma_120":423.7},{"date":"2026-01-16","open":390.98,"high":400.63,"low":389.79,"close":398.34,"volume":2132163,"rsi_14":77.2,"sma_20":382.05,"sma_60":386.41,"sma_120":423.45},{"date":"2026-01-20","open":395.61,"high":400.93,"low":388.43,"close":388.86,"volume":1815076,"rsi_14":63.11,"sma_20":382.92,"sma_60":385.48,"sma_120":423.1},{"date":"2026-01-21","open":391.19,"high":397.99,"low":390.64,"close":392.71,"volume":1192401,"rsi_14":61.05,"sma_20":384.17,"sma_60":384.65,"sma_120":422.75},{"date":"2026-01-22","open":394.31,"high":396.8,"low":392.6,"close":395.24,"volume":713423,"rsi_14":63.69,"sma_20":385.41,"sma_60":383.96,"sma_120":422.41},{"date":"2026-01-23","open":394.6,"high":399.72,"low":392.5,"close":399.38,"volume":795800,"rsi_14":69.25,"sma_20":386.57,"sma_60":383.25,"sma_120":422.12},{"date":"2026-01-26","open":401.9,"high":404.93,"low":396.67,"close":398.8,"volume":1207300,"rsi_14":67.5,"sma_20":387.8,"sma_60":382.6,"sma_120":421.79},{"date":"2026-01-27","open":397.71,"high":405.38,"low":393.79,"close":403.78,"volume":1013800,"rsi_14":72.36,"sma_20":389.25,"sma_60":382.17,"sma_120":421.56},{"date":"2026-01-28","open":405.83,"high":407.68,"low":398.84,"close":402.78,"volume":1249600,"rsi_14":75.85,"sma_20":390.64,"sma_60":381.72,"sma_120":421.25},{"date":"2026-01-29","open":402.78,"high":403.44,"low":393.78,"close":400.86,"volume":1089100,"rsi_14":70.88,"sma_20":391.6,"sma_60":381.66,"sma_120":420.9},{"date":"2026-01-30","open":398.46,"high":400.81,"low":395.23,"close":400.26,"volume":957700,"rsi_14":69.3,"sma_20":392.56,"sma_60":381.84,"sma_120":420.48},{"date":"2026-02-02","open":399.57,"high":404.9,"low":396.32,"close":401.39,"volume":1012600,"rsi_14":68.45,"sma_20":393.7,"sma_60":382.0,"sma_120":420.0},{"date":"2026-02-03","open":399.42,"high":407.38,"low":398.48,"close":407.15,"volume":1255700,"rsi_14":68.72,"sma_20":395.04,"sma_60":382.25,"sma_120":419.49},{"date":"2026-02-04","open":407.75,"high":417.62,"low":405.24,"close":413.94,"volume":1730500,"rsi_14":74.89,"sma_20":396.8,"sma_60":382.7,"sma_120":419.04},{"date":"2026-02-05","open":412.53,"high":416.68,"low":409.83,"close":414.78,"volume":981900,"rsi_14":72.7,"sma_20":398.78,"sma_60":383.14,"sma_120":418.67},{"date":"2026-02-06","open":418.71,"high":419.88,"low":409.9,"close":419.79,"volume":1053100,"rsi_14":72.06,"sma_20":400.8,"sma_60":383.61,"sma_120":418.35},{"date":"2026-02-09","open":418.36,"high":421.01,"low":415.75,"close":420.19,"volume":1153656,"rsi_14":77.88,"sma_20":387.62,"sma_60":383.6,"sma_120":422.29},{"date":"2026-02-10","open":418.57,"high":421.43,"low":414.85,"close":417.31,"volume":1212954,"rsi_14":74.42,"sma_20":389.78,"sma_60":383.26,"sma_120":422.12},{"date":"2026-02-11","open":418.05,"high":420.96,"low":414.41,"close":418.74,"volume":1123655,"rsi_14":76.64,"sma_20":392.01,"sma_60":383.08,"sma_120":422.02},{"date":"2026-02-12","open":447.06,"high":468.5,"low":445.89,"close":450.87,"volume":2748645,"rsi_14":86.39,"sma_20":395.81,"sma_60":383.44,"sma_120":422.11},{"date":"2026-02-13","open":450.86,"high":460.18,"low":445.78,"close":459.14,"volume":1489351,"rsi_14":86.88,"sma_20":399.7,"sma_60":384.36,"sma_120":422.25},{"date":"2026-02-17","open":460.29,"high":465.21,"low":454.95,"close":455.16,"volume":1480245,"rsi_14":83.78,"sma_20":403.44,"sma_60":385.47,"sma_120":422.29},{"date":"2026-02-18","open":453.23,"high":456.34,"low":445.94,"close":449.04,"volume":1053200,"rsi_14":79.93,"sma_20":418.47,"sma_60":390.61,"sma_120":417.22},{"date":"2026-02-19","open":450.7,"high":453.57,"low":445.67,"close":451.11,"volume":738400,"rsi_14":82.45,"sma_20":421.41,"sma_60":392.05,"sma_120":417.13},{"date":"2026-02-20","open":452.28,"high":463.13,"low":450.06,"close":460.14,"volume":1444761,"rsi_14":84.87,"sma_20":424.67,"sma_60":393.61,"sma_120":417.07},{"date":"2026-02-23","open":457.49,"high":464.66,"low":455.58,"close":462.39,"volume":1297700,"rsi_14":85.07,"sma_20":427.84,"sma_60":395.23,"sma_120":417.0},{"date":"2026-02-24","open":462.17,"high":469.09,"low":458.18,"close":468.18,"volume":878379,"rsi_14":84.47,"sma_20":411.93,"sma_60":387.88,"sma_120":422.3},{"date":"2026-02-25","open":465.15,"high":471.53,"low":461.68,"close":468.66,"volume":976294,"rsi_14":85.85,"sma_20":416.44,"sma_60":389.25,"sma_120":422.31},{"date":"2026-02-26","open":469.18,"high":470.7,"low":466.12,"close":469.27,"volume":920111,"rsi_14":85.27,"sma_20":421.17,"sma_60":390.6,"sma_120":422.4},{"date":"2026-02-27","open":470.29,"high":479.65,"low":467.78,"close":479.53,"volume":1461066,"rsi_14":85.81,"sma_20":426.19,"sma_60":392.07,"sma_120":422.58},{"date":"2026-03-02","open":481.65,"high":487.48,"low":479.29,"close":483.35,"volume":1045252,"rsi_14":93.84,"sma_20":431.33,"sma_60":393.64,"sma_120":422.79},{"date":"2026-03-03","open":480.7,"high":482.09,"low":472.89,"close":477.5,"volume":811138,"rsi_14":88.75,"sma_20":436.07,"sma_60":395.12,"sma_120":422.95},{"date":"2026-03-04","open":477.22,"high":477.22,"low":469.61,"close":475.5,"volume":736117,"rsi_14":86.73,"sma_20":440.43,"sma_60":396.7,"sma_120":423.09},{"date":"2026-03-05","open":472.25,"high":472.66,"low":463.82,"close":464.51,"volume":958228,"rsi_14":73.24,"sma_20":444.32,"sma_60":398.15,"sma_120":423.13},{"date":"2026-03-06","open":462.67,"high":464.1,"low":455.11,"close":458.15,"volume":880513,"rsi_14":70.61,"sma_20":447.63,"sma_60":399.53,"sma_120":423.12},{"date":"2026-03-09","open":455.16,"high":456.38,"low":450.4,"close":455.43,"volume":1268863,"rsi_14":68.16,"sma_20":450.51,"sma_60":400.96,"sma_120":423.09},{"date":"2026-03-10","open":455.2,"high":463.43,"low":453.44,"close":461.48,"volume":1111406,"rsi_14":57.14,"sma_20":454.15,"sma_60":402.5,"sma_120":423.16},{"date":"2026-03-11","open":460.0,"high":462.32,"low":456.08,"close":459.94,"volume":1013796,"rsi_14":50.75,"sma_20":457.55,"sma_60":404.1,"sma_120":423.15},{"date":"2026-03-12","open":456.94,"high":465.77,"low":456.14,"close":460.01,"volume":1039855,"rsi_14":53.61,"sma_20":460.8,"sma_60":405.66,"sma_120":423.09},{"date":"2026-03-13","open":463.12,"high":474.02,"low":463.12,"close":470.44,"volume":1537233,"rsi_14":57.45,"sma_20":463.33,"sma_60":407.4,"sma_120":423.09},{"date":"2026-03-16","open":471.04,"high":474.47,"low":467.49,"close":468.12,"volume":1025468,"rsi_14":50.02,"sma_20":465.88,"sma_60":409.09,"sma_120":423.03},{"date":"2026-03-17","open":468.79,"high":470.44,"low":463.97,"close":466.43,"volume":790844,"rsi_14":48.41,"sma_20":468.27,"sma_60":410.75,"sma_120":422.98},{"date":"2026-03-18","open":464.84,"high":469.7,"low":462.77,"close":464.63,"volume":1256028,"rsi_14":46.72,"sma_20":468.97,"sma_60":412.38,"sma_120":422.89},{"date":"2026-03-19","open":462.76,"high":467.27,"low":455.99,"close":456.56,"volume":1333959,"rsi_14":31.95,"sma_20":468.82,"sma_60":413.81,"sma_120":422.72},{"date":"2026-03-20","open":457.71,"high":459.59,"low":449.44,"close":450.99,"volume":2054713,"rsi_14":24.87,"sma_20":468.55,"sma_60":415.06,"sma_120":422.51},{"date":"2026-03-23","open":455.95,"high":460.47,"low":452.92,"close":455.27,"volume":1036147,"rsi_14":32.01,"sma_20":468.24,"sma_60":416.4,"sma_120":422.33},{"date":"2026-03-24","open":453.27,"high":457.68,"low":450.15,"close":453.38,"volume":1130387,"rsi_14":32.08,"sma_20":467.44,"sma_60":417.79,"sma_120":422.1},{"date":"2026-03-25","open":454.84,"high":456.18,"low":437.01,"close":449.65,"volume":1201324,"rsi_14":36.09,"sma_20":466.42,"sma_60":419.07,"sma_120":421.78},{"date":"2026-03-26","open":446.68,"high":452.8,"low":446.31,"close":448.66,"volume":1002521,"rsi_14":39.89,"sma_20":465.33,"sma_60":420.38,"sma_120":421.51},{"date":"2026-03-27","open":448.65,"high":449.39,"low":429.12,"close":437.0,"volume":1176675,"rsi_14":33.93,"sma_20":463.11,"sma_60":421.5,"sma_120":421.15},{"date":"2026-03-30","open":440.39,"high":440.39,"low":424.1,"close":425.5,"volume":915953,"rsi_14":22.21,"sma_20":460.17,"sma_60":422.43,"sma_120":420.73},{"date":"2026-03-31","open":428.71,"high":434.3,"low":423.7,"close":432.66,"volume":1022147,"rsi_14":30.15,"sma_20":457.83,"sma_60":423.53,"sma_120":420.36},{"date":"2026-04-01","open":430.91,"high":436.26,"low":428.78,"close":432.82,"volume":852414,"rsi_14":30.37,"sma_20":455.63,"sma_60":424.69,"sma_120":420.03},{"date":"2026-04-02","open":430.62,"high":438.73,"low":429.06,"close":437.64,"volume":845194,"rsi_14":24.41,"sma_20":454.22,"sma_60":425.92,"sma_120":419.72},{"date":"2026-04-06","open":437.67,"high":441.56,"low":436.67,"close":440.06,"volume":629855,"rsi_14":27.99,"sma_20":453.25,"sma_60":427.21,"sma_120":419.46},{"date":"2026-04-07","open":439.65,"high":444.23,"low":437.79,"close":441.12,"volume":528999,"rsi_14":29.77,"sma_20":452.47,"sma_60":428.35,"sma_120":419.23},{"date":"2026-04-08","open":444.89,"high":447.19,"low":442.03,"close":446.38,"volume":867994,"rsi_14":36.37,"sma_20":451.68,"sma_60":429.58,"sma_120":419.17},{"date":"2026-04-09","open":444.47,"high":445.11,"low":436.93,"close":441.17,"volume":758719,"rsi_14":37.42,"sma_20":450.64,"sma_60":430.79,"sma_120":419.06},{"date":"2026-04-10","open":439.95,"high":440.9,"low":431.63,"close":432.38,"volume":843824,"rsi_14":36.63,"sma_20":449.22,"sma_60":431.81,"sma_120":418.87},{"date":"2026-04-13","open":432.94,"high":438.59,"low":431.71,"close":438.59,"volume":739793,"rsi_14":38.19,"sma_20":447.54,"sma_60":432.83,"sma_120":418.75},{"date":"2026-04-14","open":436.77,"high":441.58,"low":434.34,"close":438.76,"volume":749936,"rsi_14":39.4,"sma_20":446.01,"sma_60":433.89,"sma_120":418.6},{"date":"2026-04-15","open":437.46,"high":441.12,"low":435.47,"close":438.88,"volume":714208,"rsi_14":41.84,"sma_20":444.57,"sma_60":434.94,"sma_120":418.47},{"date":"2026-04-16","open":439.67,"high":443.4,"low":437.81,"close":443.12,"volume":693593,"rsi_14":45.85,"sma_20":443.42,"sma_60":436.06,"sma_120":418.44},{"date":"2026-04-17","open":442.35,"high":444.52,"low":439.2,"close":440.63,"volume":1423940,"rsi_14":52.83,"sma_20":442.55,"sma_60":437.03,"sma_120":418.34},{"date":"2026-04-20","open":443.1,"high":448.65,"low":443.1,"close":445.57,"volume":841181,"rsi_14":68.93,"sma_20":442.29,"sma_60":438.09,"sma_120":418.26},{"date":"2026-04-21","open":448.51,"high":448.51,"low":441.14,"close":444.14,"volume":824970,"rsi_14":62.22,"sma_20":441.74,"sma_60":439.16,"sma_120":418.15},{"date":"2026-04-22","open":443.13,"high":447.2,"low":437.7,"close":440.33,"volume":764265,"rsi_14":57.34,"sma_20":441.08,"sma_60":440.15,"sma_120":417.98},{"date":"2026-04-23","open":441.64,"high":443.49,"low":438.72,"close":441.84,"volume":704353,"rsi_14":54.48,"sma_20":440.69,"sma_60":441.18,"sma_120":417.86},{"date":"2026-04-24","open":439.99,"high":443.25,"low":435.66,"close":436.94,"volume":674856,"rsi_14":46.81,"sma_20":440.1,"sma_60":442.2,"sma_120":417.71},{"date":"2026-04-27","open":433.62,"high":435.87,"low":429.8,"close":430.3,"volume":864142,"rsi_14":40.32,"sma_20":439.77,"sma_60":443.02,"sma_120":417.5},{"date":"2026-04-28","open":431.09,"high":434.3,"low":429.18,"close":433.43,"volume":882607,"rsi_14":38.1,"sma_20":440.17,"sma_60":443.89,"sma_120":417.29},{"date":"2026-04-29","open":433.26,"high":435.81,"low":422.78,"close":427.94,"volume":922843,"rsi_14":37.83,"sma_20":439.93,"sma_60":444.61,"sma_120":417.21},{"date":"2026-04-30","open":428.92,"high":439.49,"low":427.03,"close":437.71,"volume":1155558,"rsi_14":54.9,"sma_20":440.17,"sma_60":445.41,"sma_120":417.22},{"date":"2026-05-01","open":439.66,"high":440.62,"low":434.57,"close":434.59,"volume":618133,"rsi_14":46.29,"sma_20":440.03,"sma_60":446.19,"sma_120":417.15},{"date":"2026-05-04","open":433.34,"high":439.56,"low":432.2,"close":436.27,"volume":746273,"rsi_14":47.7,"sma_20":439.83,"sma_60":446.91,"sma_120":417.06},{"date":"2026-05-05","open":436.67,"high":442.9,"low":434.72,"close":436.68,"volume":851708,"rsi_14":47.93,"sma_20":439.61,"sma_60":447.53,"sma_120":416.97},{"date":"2026-05-06","open":433.7,"high":435.59,"low":425.42,"close":432.35,"volume":1441571,"rsi_14":39.96,"sma_20":438.9,"sma_60":448.24,"sma_120":416.86},{"date":"2026-05-07","open":429.65,"high":434.63,"low":428.49,"close":431.9,"volume":1121080,"rsi_14":41.72,"sma_20":438.45,"sma_60":448.88,"sma_120":416.77},{"date":"2026-05-08","open":415.74,"high":423.12,"low":380.1,"close":382.83,"volume":3101642,"rsi_14":17.22,"sma_20":435.95,"sma_60":448.65,"sma_120":416.31},{"date":"2026-05-11","open":388.17,"high":398.4,"low":387.43,"close":390.99,"volume":2008971,"rsi_14":24.08,"sma_20":433.57,"sma_60":448.15,"sma_120":415.87},{"date":"2026-05-12","open":394.91,"high":399.06,"low":389.72,"close":390.21,"volume":1663455,"rsi_14":24.87,"sma_20":431.15,"sma_60":447.68,"sma_120":415.47},{"date":"2026-05-13","open":389.72,"high":398.94,"low":385.63,"close":396.69,"volume":1368509,"rsi_14":28.42,"sma_20":429.02,"sma_60":447.28,"sma_120":415.18},{"date":"2026-05-14","open":400.79,"high":402.29,"low":391.17,"close":398.13,"volume":975053,"rsi_14":30.69,"sma_20":426.75,"sma_60":446.38,"sma_120":414.91},{"date":"2026-05-15","open":395.61,"high":398.88,"low":390.13,"close":392.1,"volume":1176620,"rsi_14":31.03,"sma_20":424.34,"sma_60":445.24,"sma_120":414.8},{"date":"2026-05-18","open":396.15,"high":409.77,"low":394.01,"close":409.03,"volume":1971400,"rsi_14":39.39,"sma_20":422.5,"sma_60":444.44,"sma_120":414.95},{"date":"2026-05-19","open":408.75,"high":410.45,"low":396.99,"close":397.53,"volume":1091003,"rsi_14":37.35,"sma_20":420.15,"sma_60":443.37,"sma_120":414.99},{"date":"2026-05-20","open":396.86,"high":402.55,"low":391.28,"close":394.73,"volume":1251456,"rsi_14":30.99,"sma_20":417.86,"sma_60":442.13,"sma_120":415.0},{"date":"2026-05-21","open":392.59,"high":399.75,"low":389.62,"close":399.04,"volume":1589711,"rsi_14":34.42,"sma_20":415.72,"sma_60":440.94,"sma_120":415.1},{"date":"2026-05-22","open":401.16,"high":405.86,"low":398.65,"close":402.86,"volume":957116,"rsi_14":35.6,"sma_20":414.01,"sma_60":439.81,"sma_120":415.21},{"date":"2026-05-26","open":401.84,"high":412.17,"low":399.83,"close":409.24,"volume":1354788,"rsi_14":38.99,"sma_20":412.98,"sma_60":438.62,"sma_120":415.35},{"date":"2026-05-27","open":409.15,"high":411.84,"low":406.33,"close":407.48,"volume":705000,"rsi_14":39.63,"sma_20":411.66,"sma_60":437.32,"sma_120":415.48},{"date":"2026-05-28","open":407.55,"high":415.3,"low":403.91,"close":410.3,"volume":1141335,"rsi_14":41.13,"sma_20":410.77,"sma_60":436.18,"sma_120":415.65},{"date":"2026-05-29","open":408.49,"high":410.16,"low":400.64,"close":402.07,"volume":2105684,"rsi_14":61.95,"sma_20":408.99,"sma_60":434.93,"sma_120":415.81},{"date":"2026-06-01","open":405.77,"high":414.31,"low":403.98,"close":410.34,"volume":1067397,"rsi_14":61.9,"sma_20":407.77,"sma_60":434.0,"sma_120":416.08},{"date":"2026-06-02","open":413.32,"high":415.75,"low":404.78,"close":414.17,"volume":888795,"rsi_14":64.18,"sma_20":406.66,"sma_60":433.25,"sma_120":416.39},{"date":"2026-06-03","open":412.21,"high":414.95,"low":407.04,"close":407.16,"volume":922285,"rsi_14":56.14,"sma_20":405.18,"sma_60":432.42,"sma_120":416.69},{"date":"2026-06-04","open":411.54,"high":415.08,"low":408.85,"close":409.48,"volume":783647,"rsi_14":56.69,"sma_20":404.04,"sma_60":431.54,"sma_120":417.02},{"date":"2026-06-05","open":409.99,"high":411.66,"low":406.22,"close":409.1,"volume":910372,"rsi_14":60.57,"sma_20":402.89,"sma_60":430.66,"sma_120":417.38},{"date":"2026-06-08","open":407.47,"high":408.84,"low":400.41,"close":405.58,"volume":1165641,"rsi_14":47.42,"sma_20":404.03,"sma_60":429.73,"sma_120":417.69},{"date":"2026-06-09","open":404.51,"high":414.36,"low":402.44,"close":412.82,"volume":1087092,"rsi_14":62.14,"sma_20":405.12,"sma_60":428.74,"sma_120":418.07},{"date":"2026-06-10","open":413.75,"high":417.71,"low":410.38,"close":410.4,"volume":1089243,"rsi_14":62.68,"sma_20":406.14,"sma_60":427.76,"sma_120":418.43},{"date":"2026-06-11","open":410.2,"high":412.74,"low":402.77,"close":409.11,"volume":994460,"rsi_14":58.59,"sma_20":406.76,"sma_60":426.78,"sma_120":418.77},{"date":"2026-06-12","open":411.89,"high":412.58,"low":406.54,"close":411.01,"volume":602521,"rsi_14":57.13,"sma_20":407.41,"sma_60":425.86,"sma_120":419.12},{"date":"2026-06-15","open":411.75,"high":413.75,"low":407.06,"close":410.48,"volume":1345350,"rsi_14":51.1,"sma_20":408.32,"sma_60":425.07,"sma_120":419.44},{"date":"2026-06-16","open":409.43,"high":415.2,"low":400.76,"close":403.71,"volume":1025417,"rsi_14":46.64,"sma_20":408.06,"sma_60":424.28,"sma_120":419.67},{"date":"2026-06-17","open":403.29,"high":407.21,"low":397.5,"close":400.7,"volume":1339201,"rsi_14":40.63,"sma_20":408.15,"sma_60":423.35,"sma_120":419.88},{"date":"2026-06-18","open":400.6,"high":400.6,"low":392.42,"close":395.17,"volume":2444915,"rsi_14":42.55,"sma_20":408.11,"sma_60":422.35,"sma_120":420.07},{"date":"2026-06-22","open":397.03,"high":401.23,"low":390.61,"close":392.23,"volume":1512648,"rsi_14":30.69,"sma_20":407.72,"sma_60":421.38,"sma_120":420.22},{"date":"2026-06-23","open":391.8,"high":395.81,"low":389.41,"close":389.44,"volume":966584,"rsi_14":23.5,"sma_20":406.99,"sma_60":420.37,"sma_120":420.37},{"date":"2026-06-24","open":390.3,"high":403.46,"low":389.02,"close":400.6,"volume":1204812,"rsi_14":42.68,"sma_20":406.49,"sma_60":419.74,"sma_120":420.62},{"date":"2026-06-25","open":398.98,"high":408.8,"low":396.66,"close":397.01,"volume":1080935,"rsi_14":37.61,"sma_20":405.92,"sma_60":419.25,"sma_120":420.84},{"date":"2026-06-26","open":396.39,"high":403.64,"low":395.09,"close":402.89,"volume":1304153,"rsi_14":43.51,"sma_20":405.46,"sma_60":418.72,"sma_120":421.12},{"date":"2026-06-29","open":403.02,"high":417.0,"low":401.14,"close":412.6,"volume":1329220,"rsi_14":54.56,"sma_20":405.95,"sma_60":418.37,"sma_120":421.53},{"date":"2026-06-30","open":411.41,"high":418.99,"low":408.08,"close":415.29,"volume":1459158,"rsi_14":50.99,"sma_20":406.13,"sma_60":417.97,"sma_120":421.95},{"date":"2026-07-01","open":414.35,"high":422.54,"low":413.5,"close":418.94,"volume":948390,"rsi_14":55.79,"sma_20":406.3,"sma_60":417.6,"sma_120":422.4},{"date":"2026-07-02","open":422.08,"high":424.49,"low":419.1,"close":422.66,"volume":549682,"rsi_14":59.4,"sma_20":407.01,"sma_60":417.27,"sma_120":422.81},{"date":"2026-07-06","open":419.5,"high":425.92,"low":417.05,"close":422.83,"volume":729112,"rsi_14":58.36,"sma_20":407.62,"sma_60":416.85,"sma_120":423.22},{"date":"2026-07-07","open":428.38,"high":432.0,"low":423.97,"close":424.21,"volume":1026531,"rsi_14":59.8,"sma_20":408.32,"sma_60":416.55,"sma_120":423.67},{"date":"2026-07-08","open":422.84,"high":425.08,"low":414.5,"close":420.54,"volume":1035374,"rsi_14":62.95,"sma_20":409.01,"sma_60":416.33,"sma_120":424.07},{"date":"2026-07-09","open":422.38,"high":424.55,"low":412.16,"close":417.21,"volume":965033,"rsi_14":63.54,"sma_20":409.15,"sma_60":415.95,"sma_120":424.39},{"date":"2026-07-10","open":417.22,"high":425.17,"low":413.83,"close":422.88,"volume":631351,"rsi_14":72.98,"sma_20":409.73,"sma_60":415.66,"sma_120":424.78},{"date":"2026-07-13","open":424.23,"high":427.35,"low":417.15,"close":418.06,"volume":734081,"rsi_14":70.92,"sma_20":410.12,"sma_60":415.3,"sma_120":425.12},{"date":"2026-07-14","open":414.67,"high":417.12,"low":412.43,"close":413.71,"volume":765413,"rsi_14":69.15,"sma_20":410.19,"sma_60":414.78,"sma_120":425.42},{"date":"2026-07-15","open":412.95,"high":413.21,"low":406.39,"close":407.18,"volume":634386,"rsi_14":55.56,"sma_20":409.95,"sma_60":414.2,"sma_120":425.62},{"date":"2026-07-16","open":407.1,"high":414.26,"low":405.45,"close":414.19,"volume":778652,"rsi_14":63.66,"sma_20":410.41,"sma_60":413.65,"sma_120":425.87},{"date":"2026-07-17","open":412.2,"high":420.65,"low":411.32,"close":413.31,"volume":1849839,"rsi_14":59.09,"sma_20":411.05,"sma_60":413.12,"sma_120":426.14},{"date":"2026-07-20","open":418.27,"high":422.22,"low":409.58,"close":410.43,"volume":756128,"rsi_14":47.81,"sma_20":411.81,"sma_60":412.6,"sma_120":426.37},{"date":"2026-07-21","open":410.38,"high":411.39,"low":401.58,"close":406.28,"volume":820621,"rsi_14":41.39,"sma_20":412.51,"sma_60":411.98,"sma_120":426.58},{"date":"2026-07-22","open":407.86,"high":409.09,"low":402.19,"close":404.33,"volume":532586,"rsi_14":35.57,"sma_20":413.26,"sma_60":411.42,"sma_120":426.81},{"date":"2026-07-23","open":402.41,"high":408.96,"low":402.41,"close":407.02,"volume":721318,"rsi_14":34.2,"sma_20":413.58,"sma_60":411.01,"sma_120":427.02},{"date":"2026-07-24","open":406.71,"high":418.7,"low":404.24,"close":417.83,"volume":770381,"rsi_14":45.71,"sma_20":414.61,"sma_60":410.73,"sma_120":427.3},{"date":"2026-07-27","open":419.5,"high":427.25,"low":418.61,"close":423.8,"volume":833959,"rsi_14":49.68,"sma_20":415.66,"sma_60":410.64,"sma_120":427.62},{"date":"2026-07-28","open":428.13,"high":442.22,"low":426.15,"close":440.31,"volume":944497,"rsi_14":62.83,"sma_20":417.06,"sma_60":410.66,"sma_120":428.04},{"date":"2026-07-29","open":437.81,"high":441.73,"low":432.93,"close":434.2,"volume":1209715,"rsi_14":60.65,"sma_20":418.0,"sma_60":410.63,"sma_120":428.41},{"date":"2026-07-30","open":433.15,"high":435.37,"low":421.44,"close":430.82,"volume":828442,"rsi_14":55.19,"sma_20":418.6,"sma_60":410.52,"sma_120":428.71},{"date":"2026-07-31","open":426.8,"high":438.76,"low":426.8,"close":435.75,"volume":708948,"rsi_14":61.37,"sma_20":419.25,"sma_60":410.48,"sma_120":429.01},{"date":"2026-08-03","open":438.58,"high":442.21,"low":435.94,"close":437.19,"volume":957411,"rsi_14":65.54,"sma_20":419.96,"sma_60":410.54,"sma_120":430.68},{"date":"2026-08-04","open":437.98,"high":445.63,"low":433.91,"close":442.85,"volume":1023118,"rsi_14":73.98,"sma_20":420.89,"sma_60":410.7,"sma_120":430.88},{"date":"2026-08-05","open":444.49,"high":445.87,"low":436.58,"close":438.14,"volume":1212193,"rsi_14":65.91,"sma_20":421.74,"sma_60":411.59,"sma_120":431.01},{"date":"2026-08-06","open":474.88,"high":493.57,"low":464.01,"close":474.07,"volume":1908925},{"date":"2026-08-07","open":478.34,"high":479.84,"low":467.31,"close":467.55,"volume":996288,"rsi_14":75.79,"sma_20":426.85,"sma_60":414.24,"sma_120":431.23},{"date":"2026-08-10","open":469.99,"high":469.99,"low":457.0,"close":461.98,"volume":822545,"rsi_14":74.83,"sma_20":429.05,"sma_60":415.3,"sma_120":431.27},{"date":"2026-08-11","open":459.41,"high":470.49,"low":457.88,"close":466.86,"volume":764193,"rsi_14":77.16,"sma_20":431.7,"sma_60":416.43,"sma_120":431.4},{"date":"2026-08-12","open":466.29,"high":470.67,"low":462.35,"close":469.74,"volume":573691},{"date":"2026-08-13","open":469.81,"high":471.0,"low":460.6,"close":465.04,"volume":638227,"rsi_14":71.62,"sma_20":437.38,"sma_60":418.62,"sma_120":431.55},{"date":"2026-08-14","open":466.0,"high":468.46,"low":461.65,"close":466.51,"volume":833924,"rsi_14":70.4,"sma_20":440.04,"sma_60":419.75,"sma_120":431.56},{"date":"2026-08-17","open":463.08,"high":467.2,"low":457.08,"close":457.08,"volume":825833,"rsi_14":58.59,"sma_20":442.37,"sma_60":420.77,"sma_120":431.45},{"date":"2026-08-18","open":458.89,"high":472.7,"low":458.89,"close":469.5,"volume":1294028,"rsi_14":66.98,"sma_20":445.53,"sma_60":421.92,"sma_120":431.43},{"date":"2026-08-19","open":469.74,"high":484.24,"low":469.0,"close":480.84,"volume":1463199},{"date":"2026-08-20","open":477.92,"high":486.25,"low":472.47,"close":473.63,"volume":1564842,"rsi_14":66.63,"sma_20":452.69,"sma_60":424.25,"sma_120":431.43},{"date":"2026-08-21","open":471.55,"high":483.71,"low":471.55,"close":480.47,"volume":1298116,"rsi_14":68.1,"sma_20":455.82,"sma_60":425.45,"sma_120":431.39},{"date":"2026-08-24","open":481.1,"high":486.04,"low":478.52,"close":481.52,"volume":923173},{"date":"2026-08-25","open":484.07,"high":487.33,"low":480.4,"close":485.39,"volume":1083278,"rsi_14":70.73,"sma_20":460.96,"sma_60":427.98,"sma_120":431.46},{"date":"2026-08-26","open":482.56,"high":490.19,"low":481.09,"close":487.28,"volume":805739,"rsi_14":58.25,"sma_20":463.61,"sma_60":429.24,"sma_120":431.62},{"date":"2026-08-27","open":485.38,"high":490.03,"low":483.96,"close":486.54,"volume":523821,"rsi_14":62.78,"sma_20":466.4,"sma_60":430.43,"sma_120":431.84},{"date":"2026-08-28","open":488.96,"high":488.96,"low":483.29,"close":486.0,"volume":504512,"rsi_14":67.34,"sma_20":468.91,"sma_60":431.72,"sma_120":432.07},{"date":"2026-08-31","open":486.0,"high":488.75,"low":484.11,"close":485.3,"volume":1141240},{"date":"2026-09-01","open":487.74,"high":494.85,"low":486.27,"close":491.24,"volume":1004327,"rsi_14":65.78,"sma_20":473.73,"sma_60":434.31,"sma_120":432.49},{"date":"2026-09-02","open":491.64,"high":492.88,"low":478.17,"close":478.92,"volume":1281902,"rsi_14":59.16,"sma_20":475.77,"sma_60":435.52,"sma_120":432.62},{"date":"2026-09-03","open":480.42,"high":482.58,"low":470.44,"close":472.23,"volume":1006569},{"date":"2026-09-04","open":470.58,"high":472.73,"low":466.39,"close":468.05,"volume":751090,"rsi_14":57.24,"sma_20":475.71,"sma_60":437.43,"sma_120":432.59},{"date":"2026-09-08","open":465.02,"high":467.56,"low":458.55,"close":462.98,"volume":1047655},{"date":"2026-09-09","open":463.85,"high":468.03,"low":459.65,"close":459.89,"volume":894460,"rsi_14":32.58,"sma_20":475.41,"sma_60":439.1,"sma_120":432.48},{"date":"2026-09-10","open":462.72,"high":466.95,"low":460.43,"close":463.88,"volume":770410,"rsi_14":41.43,"sma_20":475.11,"sma_60":439.97,"sma_120":432.52},{"date":"2026-09-11","open":467.88,"high":470.99,"low":465.93,"close":466.16,"volume":690833,"rsi_14":36.33,"sma_20":475.17,"sma_60":440.99,"sma_120":432.63},{"date":"2026-09-14","open":468.37,"high":478.84,"low":464.16,"close":474.13,"volume":1136089,"rsi_14":43.86,"sma_20":475.56,"sma_60":442.21,"sma_120":432.78},{"date":"2026-09-15","open":476.49,"high":478.53,"low":466.48,"close":469.14,"volume":1181676,"rsi_14":36.54,"sma_20":476.15,"sma_60":443.44,"sma_120":432.9},{"date":"2026-09-16","open":468.2,"high":469.85,"low":460.15,"close":460.53,"volume":1001514,"rsi_14":30.07,"sma_20":475.71,"sma_60":444.58,"sma_120":432.98},{"date":"2026-09-17","open":460.91,"high":465.58,"low":457.36,"close":459.68,"volume":568810},{"date":"2026-09-18","open":459.38,"high":461.59,"low":455.22,"close":458.67,"volume":1747101,"rsi_14":29.81,"sma_20":473.9,"sma_60":446.72,"sma_120":433.23},{"date":"2026-09-21","open":464.24,"high":464.24,"low":457.75,"close":461.36,"volume":653702},{"date":"2026-09-22","open":462.42,"high":462.48,"low":453.37,"close":456.7,"volume":788969,"rsi_14":24.75,"sma_20":471.7,"sma_60":448.69,"sma_120":433.71},{"date":"2026-09-23","open":458.14,"high":465.0,"low":456.32,"close":460.44,"volume":814848,"rsi_14":34.55,"sma_20":470.46,"sma_60":449.49,"sma_120":433.93},{"date":"2026-09-24","open":460.82,"high":463.67,"low":451.55,"close":454.91,"volume":922657,"rsi_14":35.24,"sma_20":468.84,"sma_60":450.15,"sma_120":434.06},{"date":"2026-09-25","open":454.91,"high":461.13,"low":454.63,"close":456.88,"volume":574311,"rsi_14":40.11,"sma_20":467.35,"sma_60":450.78,"sma_120":434.19},{"date":"2026-09-28","open":453.94,"high":456.8,"low":451.43,"close":452.08,"volume":618303,"rsi_14":40.36,"sma_20":465.66,"sma_60":451.27,"sma_120":434.27},{"date":"2026-09-29","open":450.23,"high":451.63,"low":445.49,"close":446.12,"volume":894828,"rsi_14":38.34,"sma_20":463.7,"sma_60":451.66,"sma_120":434.26},{"date":"2026-09-30","open":446.07,"high":450.59,"low":445.97,"close":445.97,"volume":795860,"rsi_14":33.78,"sma_20":461.44,"sma_60":452.02,"sma_120":434.28},{"date":"2026-10-01","open":447.0,"high":450.05,"low":443.68,"close":448.03,"volume":695938,"rsi_14":33.52,"sma_20":459.89,"sma_60":452.48,"sma_120":434.4},{"date":"2026-10-02","open":449.8,"high":451.24,"low":445.96,"close":447.41,"volume":616280,"rsi_14":21.99,"sma_20":458.65,"sma_60":452.98,"sma_120":434.47},{"date":"2026-10-05","open":448.05,"high":458.15,"low":448.05,"close":455.37,"volume":833973,"rsi_14":36.4,"sma_20":458.02,"sma_60":453.52,"sma_120":434.59},{"date":"2026-10-06","open":455.96,"high":459.15,"low":453.18,"close":456.28,"volume":1120736,"rsi_14":45.05,"sma_20":457.68,"sma_60":454.16,"sma_120":434.73},{"date":"2026-10-07","open":456.28,"high":458.17,"low":448.25,"close":448.33,"volume":720951},{"date":"2026-10-08","open":444.76,"high":450.65,"low":443.12,"close":447.12,"volume":722157,"rsi_14":38.5,"sma_20":456.27,"sma_60":455.4,"sma_120":434.8},{"date":"2026-10-09","open":447.11,"high":449.0,"low":442.07,"close":444.18,"volume":908600,"rsi_14":32.98,"sma_20":455.17,"sma_60":455.9,"sma_120":434.78},{"date":"2026-10-12","open":444.79,"high":448.92,"low":441.05,"close":446.33,"volume":662927,"rsi_14":39.19,"sma_20":453.78,"sma_60":456.45,"sma_120":434.79},{"date":"2026-10-13","open":448.53,"high":451.19,"low":443.52,"close":449.01,"volume":847720},{"date":"2026-10-14","open":451.27,"high":453.22,"low":446.7,"close":451.73,"volume":769302,"rsi_14":46.36,"sma_20":452.33,"sma_60":457.85,"sma_120":434.92},{"date":"2026-10-15","open":458.65,"high":461.68,"low":455.21,"close":456.39,"volume":799312,"rsi_14":49.43,"sma_20":452.16,"sma_60":458.72,"sma_120":435.07},{"date":"2026-10-16","open":459.71,"high":468.98,"low":458.94,"close":463.15,"volume":1257538,"rsi_14":61.36,"sma_20":452.39,"sma_60":459.66,"sma_120":435.33},{"date":"2026-10-19","open":461.14,"high":463.77,"low":457.75,"close":458.9,"volume":747850,"rsi_14":64.29,"sma_20":452.29,"sma_60":460.35,"sma_120":435.54},{"date":"2026-10-20","open":461.73,"high":463.95,"low":459.13,"close":463.46,"volume":452949,"rsi_14":67.02,"sma_20":452.61,"sma_60":461.0,"sma_120":435.82},{"date":"2026-10-21","open":465.25,"high":468.99,"low":464.45,"close":467.5,"volume":579905,"rsi_14":68.27,"sma_20":452.96,"sma_60":461.46,"sma_120":436.06},{"date":"2026-10-22","open":469.95,"high":479.48,"low":467.31,"close":477.81,"volume":1222482,"rsi_14":74.08,"sma_20":454.1,"sma_60":462.18,"sma_120":436.41}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13.09539832584564,"pbr":32.9,"per":36.49,"roa":2.9,"roe":20.88,"grade":"B","comment":"PER 36.49배, ROE 20.88%","revenue":12236000000.0,"analysis":"PER 36.5배입니다. ROE 20.9%입니다. 시가총액 793.12억. 매출 122.36억, 영업이익 30.65억.","eps_basis":"TTM","debt_ratio":3.5456586826347305,"market_cap":79314349035,"net_income":2135000000.0,"total_debt":9474000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":53.56,"total_assets":19242000000.0,"total_equity":2672000000.0,"profit_margin":17.45,"revenue_basis":"TTM","dividend_yield":1.02,"net_income_basis":"TTM","operating_income":3065000000.0,"operating_margin":25.05,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 74 과매수 구간","D/E(유이자부채/자본총계) 3.5배로 재무 리스크"],"backtest_top3":[],"current_price":477.81,"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":74.49},{"date":"2016-10-25","close":74.16},{"date":"2016-10-26","close":73.58},{"date":"2016-10-27","close":73.48},{"date":"2016-10-28","close":72.83},{"date":"2016-10-31","close":72.58},{"date":"2016-11-01","close":72.32},{"date":"2016-11-02","close":71.57},{"date":"2016-11-03","close":71.29},{"date":"2016-11-04","close":75.9},{"date":"2016-11-07","close":77.71},{"date":"2016-11-08","close":78.56},{"date":"2016-11-09","close":78.96},{"date":"2016-11-10","close":79.19},{"date":"2016-11-11","close":80.38},{"date":"2016-11-14","close":80.6},{"date":"2016-11-15","close":81.8},{"date":"2016-11-16","close":80.51},{"date":"2016-11-17","close":80.35},{"date":"2016-11-18","close":79.98},{"date":"2016-11-21","close":79.83},{"date":"2016-11-22","close":80.31},{"date":"2016-11-23","close":80.26},{"date":"2016-11-25","close":80.98},{"date":"2016-11-28","close":80.86},{"date":"2016-11-29","close":81.11},{"date":"2016-11-30","close":80.25},{"date":"2016-12-01","close":79.19},{"date":"2016-12-02","close":79.5},{"date":"2016-12-05","close":80.92},{"date":"2016-12-06","close":82.22},{"date":"2016-12-07","close":83.27},{"date":"2016-12-08","close":83.3},{"date":"2016-12-09","close":82.79},{"date":"2016-12-12","close":82.6},{"date":"2016-12-13","close":83.24},{"date":"2016-12-14","close":82.9},{"date":"2016-12-15","close":83.46},{"date":"2016-12-16","close":83.4},{"date":"2016-12-19","close":83.93},{"date":"2016-12-20","close":83.76},{"date":"2016-12-21","close":84.0},{"date":"2016-12-22","close":83.72},{"date":"2016-12-23","close":83.41},{"date":"2016-12-27","close":83.52},{"date":"2016-12-28","close":82.86},{"date":"2016-12-29","close":82.87},{"date":"2016-12-30","close":82.89},{"date":"2017-01-03","close":83.6},{"date":"2017-01-04","close":83.49},{"date":"2017-01-05","close":82.64},{"date":"2017-01-06","close":82.89},{"date":"2017-01-09","close":83.02},{"date":"2017-01-10","close":82.63},{"date":"2017-01-11","close":82.88},{"date":"2017-01-12","close":82.18},{"date":"2017-01-13","close":82.27},{"date":"2017-01-17","close":80.73},{"date":"2017-01-18","close":81.65},{"date":"2017-01-19","close":81.86},{"date":"2017-01-20","close":82.36},{"date":"2017-01-23","close":82.44},{"date":"2017-01-24","close":84.35},{"date":"2017-01-25","close":85.29},{"date":"2017-01-26","close":83.36},{"date":"2017-01-27","close":82.98},{"date":"2017-01-30","close":81.7},{"date":"2017-01-31","close":80.71},{"date":"2017-02-01","close":80.03},{"date":"2017-02-02","close":81.0},{"date":"2017-02-03","close":81.6},{"date":"2017-02-06","close":81.73},{"date":"2017-02-07","close":77.34},{"date":"2017-02-08","close":78.25},{"date":"2017-02-09","close":77.81},{"date":"2017-02-10","close":78.37},{"date":"2017-02-13","close":78.48},{"date":"2017-02-14","close":78.68},{"date":"2017-02-15","close":79.4},{"date":"2017-02-16","close":78.66},{"date":"2017-02-17","close":79.31},{"date":"2017-02-21","close":80.15},{"date":"2017-02-22","close":79.65},{"date":"2017-02-23","close":79.36},{"date":"2017-02-24","close":80.27},{"date":"2017-02-27","close":79.28},{"date":"2017-02-28","close":78.97},{"date":"2017-03-01","close":79.98},{"date":"2017-03-02","close":80.02},{"date":"2017-03-03","close":80.55},{"date":"2017-03-06","close":79.97},{"date":"2017-03-07","close":79.66},{"date":"2017-03-08","close":80.2},{"date":"2017-03-09","close":81.37},{"date":"2017-03-10","close":82.1},{"date":"2017-03-13","close":81.65},{"date":"2017-03-14","close":83.36},{"date":"2017-03-15","close":85.24},{"date":"2017-03-16","close":85.15},{"date":"2017-03-17","close":84.72},{"date":"2017-03-20","close":84.3},{"date":"2017-03-21","close":83.76},{"date":"2017-03-22","close":83.59},{"date":"2017-03-23","close":83.74},{"date":"2017-03-24","close":83.67},{"date":"2017-03-27","close":84.0},{"date":"2017-03-28","close":84.0},{"date":"2017-03-29","close":84.13},{"date":"2017-03-30","close":84.87},{"date":"2017-03-31","close":86.22},{"date":"2017-04-03","close":84.83},{"date":"2017-04-04","close":84.52},{"date":"2017-04-05","close":83.83},{"date":"2017-04-06","close":84.2},{"date":"2017-04-07","close":84.25},{"date":"2017-04-10","close":83.71},{"date":"2017-04-11","close":83.45},{"date":"2017-04-12","close":82.84},{"date":"2017-04-13","close":82.34},{"date":"2017-04-17","close":83.08},{"date":"2017-04-18","close":82.64},{"date":"2017-04-19","close":83.37},{"date":"2017-04-20","close":84.1},{"date":"2017-04-21","close":83.72},{"date":"2017-04-24","close":84.72},{"date":"2017-04-25","close":85.39},{"date":"2017-04-26","close":85.38},{"date":"2017-04-27","close":86.07},{"date":"2017-04-28","close":85.97},{"date":"2017-05-01","close":86.16},{"date":"2017-05-02","close":85.92},{"date":"2017-05-03","close":86.37},{"date":"2017-05-04","close":86.1},{"date":"2017-05-05","close":84.44},{"date":"2017-05-08","close":83.59},{"date":"2017-05-09","close":84.77},{"date":"2017-05-10","close":85.77},{"date":"2017-05-11","close":85.36},{"date":"2017-05-12","close":84.21},{"date":"2017-05-15","close":84.48},{"date":"2017-05-16","close":83.7},{"date":"2017-05-17","close":81.85},{"date":"2017-05-18","close":80.83},{"date":"2017-05-19","close":80.83},{"date":"2017-05-22","close":82.93},{"date":"2017-05-23","close":82.11},{"date":"2017-05-24","close":82.22},{"date":"2017-05-25","close":82.27},{"date":"2017-05-26","close":81.86},{"date":"2017-05-30","close":82.83},{"date":"2017-05-31","close":83.57},{"date":"2017-06-01","close":85.64},{"date":"2017-06-02","close":86.62},{"date":"2017-06-05","close":87.31},{"date":"2017-06-06","close":87.46},{"date":"2017-06-07","close":86.18},{"date":"2017-06-08","close":86.65},{"date":"2017-06-09","close":86.17},{"date":"2017-06-12","close":86.11},{"date":"2017-06-13","close":86.04},{"date":"2017-06-14","close":84.87},{"date":"2017-06-15","close":84.45},{"date":"2017-06-16","close":84.72},{"date":"2017-06-19","close":86.2},{"date":"2017-06-20","close":85.74},{"date":"2017-06-21","close":86.24},{"date":"2017-06-22","close":87.36},{"date":"2017-06-23","close":88.64},{"date":"2017-06-26","close":88.42},{"date":"2017-06-27","close":87.72},{"date":"2017-06-28","close":88.13},{"date":"2017-06-29","close":86.8},{"date":"2017-06-30","close":86.74},{"date":"2017-07-03","close":86.68},{"date":"2017-07-05","close":86.83},{"date":"2017-07-06","close":85.96},{"date":"2017-07-07","close":87.31},{"date":"2017-07-10","close":87.23},{"date":"2017-07-11","close":87.65},{"date":"2017-07-12","close":88.65},{"date":"2017-07-13","close":88.33},{"date":"2017-07-14","close":88.61},{"date":"2017-07-17","close":88.28},{"date":"2017-07-18","close":88.45},{"date":"2017-07-19","close":89.78},{"date":"2017-07-20","close":89.96},{"date":"2017-07-21","close":90.52},{"date":"2017-07-24","close":90.67},{"date":"2017-07-25","close":91.39},{"date":"2017-07-26","close":91.84},{"date":"2017-07-27","close":92.21},{"date":"2017-07-28","close":91.01},{"date":"2017-07-31","close":90.68},{"date":"2017-08-01","close":91.95},{"date":"2017-08-02","close":90.43},{"date":"2017-08-03","close":90.4},{"date":"2017-08-04","close":90.37},{"date":"2017-08-07","close":89.2},{"date":"2017-08-08","close":88.58},{"date":"2017-08-09","close":88.51},{"date":"2017-08-10","close":86.99},{"date":"2017-08-11","close":87.48},{"date":"2017-08-14","close":88.6},{"date":"2017-08-15","close":87.92},{"date":"2017-08-16","close":88.19},{"date":"2017-08-17","close":87.13},{"date":"2017-08-18","close":87.37},{"date":"2017-08-21","close":87.2},{"date":"2017-08-22","close":86.41},{"date":"2017-08-23","close":86.21},{"date":"2017-08-24","close":86.51},{"date":"2017-08-25","close":86.88},{"date":"2017-08-28","close":87.3},{"date":"2017-08-29","close":86.94},{"date":"2017-08-30","close":87.66},{"date":"2017-08-31","close":88.12},{"date":"2017-09-01","close":87.87},{"date":"2017-09-05","close":86.66},{"date":"2017-09-06","close":85.72},{"date":"2017-09-07","close":86.35},{"date":"2017-09-08","close":85.12},{"date":"2017-09-11","close":87.01},{"date":"2017-09-12","close":87.74},{"date":"2017-09-13","close":85.97},{"date":"2017-09-14","close":84.58},{"date":"2017-09-15","close":85.48},{"date":"2017-09-18","close":85.48},{"date":"2017-09-19","close":85.84},{"date":"2017-09-20","close":85.65},{"date":"2017-09-21","close":84.99},{"date":"2017-09-22","close":84.29},{"date":"2017-09-25","close":83.5},{"date":"2017-09-26","close":83.02},{"date":"2017-09-27","close":84.1},{"date":"2017-09-28","close":83.69},{"date":"2017-09-29","close":84.87},{"date":"2017-10-02","close":85.84},{"date":"2017-10-03","close":85.69},{"date":"2017-10-04","close":85.64},{"date":"2017-10-05","close":86.0},{"date":"2017-10-06","close":89.44},{"date":"2017-10-09","close":89.1},{"date":"2017-10-10","close":89.08},{"date":"2017-10-11","close":89.26},{"date":"2017-10-12","close":89.8},{"date":"2017-10-13","close":89.93},{"date":"2017-10-16","close":89.36},{"date":"2017-10-17","close":88.88},{"date":"2017-10-18","close":89.09},{"date":"2017-10-19","close":89.65},{"date":"2017-10-20","close":90.0},{"date":"2017-10-23","close":89.94},{"date":"2017-10-24","close":90.23},{"date":"2017-10-25","close":90.04},{"date":"2017-10-26","close":90.28},{"date":"2017-10-27","close":91.19},{"date":"2017-10-30","close":90.37},{"date":"2017-10-31","close":90.54},{"date":"2017-11-01","close":90.56},{"date":"2017-11-02","close":90.02},{"date":"2017-11-03","close":94.25},{"date":"2017-11-06","close":92.43},{"date":"2017-11-07","close":92.11},{"date":"2017-11-08","close":92.66},{"date":"2017-11-09","close":91.61},{"date":"2017-11-10","close":91.07},{"date":"2017-11-13","close":91.37},{"date":"2017-11-14","close":91.02},{"date":"2017-11-15","close":90.39},{"date":"2017-11-16","close":90.97},{"date":"2017-11-17","close":90.95},{"date":"2017-11-20","close":92.33},{"date":"2017-11-21","close":92.45},{"date":"2017-11-22","close":91.83},{"date":"2017-11-24","close":92.36},{"date":"2017-11-27","close":92.88},{"date":"2017-11-28","close":94.53},{"date":"2017-11-29","close":94.17},{"date":"2017-11-30","close":94.11},{"date":"2017-12-01","close":93.03},{"date":"2017-12-04","close":93.63},{"date":"2017-12-05","close":90.66},{"date":"2017-12-06","close":91.29},{"date":"2017-12-07","close":92.8},{"date":"2017-12-08","close":92.52},{"date":"2017-12-11","close":92.33},{"date":"2017-12-12","close":93.37},{"date":"2017-12-13","close":93.94},{"date":"2017-12-14","close":92.2},{"date":"2017-12-15","close":93.15},{"date":"2017-12-18","close":94.49},{"date":"2017-12-19","close":93.28},{"date":"2017-12-20","close":92.1},{"date":"2017-12-21","close":91.62},{"date":"2017-12-22","close":90.76},{"date":"2017-12-26","close":90.67},{"date":"2017-12-27","close":90.8},{"date":"2017-12-28","close":90.57},{"date":"2017-12-29","close":90.34},{"date":"2018-01-02","close":80.5979},{"date":"2018-01-03","close":80.0283},{"date":"2018-01-04","close":80.6959},{"date":"2018-01-05","close":81.7818},{"date":"2018-01-08","close":82.6185},{"date":"2018-01-09","close":81.9954},{"date":"2018-01-10","close":82.2268},{"date":"2018-01-11","close":83.2682},{"date":"2018-01-12","close":85.9563},{"date":"2018-01-16","close":85.3244},{"date":"2018-01-17","close":86.5883},{"date":"2018-01-18","close":86.7841},{"date":"2018-01-19","close":87.0511},{"date":"2018-01-22","close":86.6328},{"date":"2018-01-23","close":86.1254},{"date":"2018-01-24","close":85.3065},{"date":"2018-01-25","close":86.9443},{"date":"2018-01-26","close":88.1192},{"date":"2018-01-29","close":88.2795},{"date":"2018-01-30","close":88.8313},{"date":"2018-01-31","close":88.5287},{"date":"2018-02-01","close":88.226},{"date":"2018-02-02","close":92.454},{"date":"2018-02-05","close":89.9528},{"date":"2018-02-06","close":91.466},{"date":"2018-02-07","close":91.3503},{"date":"2018-02-08","close":87.8878},{"date":"2018-02-09","close":88.2349},{"date":"2018-02-12","close":90.1665},{"date":"2018-02-13","close":90.7361},{"date":"2018-02-14","close":93.4776},{"date":"2018-02-15","close":94.4656},{"date":"2018-02-16","close":94.2698},{"date":"2018-02-20","close":94.1274},{"date":"2018-02-21","close":93.4509},{"date":"2018-02-22","close":93.2195},{"date":"2018-02-23","close":94.9997},{"date":"2018-02-26","close":95.0798},{"date":"2018-02-27","close":94.9018},{"date":"2018-02-28","close":94.4834},{"date":"2018-03-01","close":94.6347},{"date":"2018-03-02","close":94.608},{"date":"2018-03-05","close":95.4803},{"date":"2018-03-06","close":96.4683},{"date":"2018-03-07","close":96.8778},{"date":"2018-03-08","close":96.5485},{"date":"2018-03-09","close":97.1003},{"date":"2018-03-12","close":96.8867},{"date":"2018-03-13","close":97.216},{"date":"2018-03-14","close":97.4396},{"date":"2018-03-15","close":97.3054},{"date":"2018-03-16","close":97.3323},{"date":"2018-03-19","close":97.2607},{"date":"2018-03-20","close":97.8331},{"date":"2018-03-21","close":97.5648},{"date":"2018-03-22","close":95.8745},{"date":"2018-03-23","close":93.263},{"date":"2018-03-26","close":94.6134},{"date":"2018-03-27","close":94.7386},{"date":"2018-03-28","close":92.9768},{"date":"2018-03-29","close":94.1752},{"date":"2018-04-02","close":93.4776},{"date":"2018-04-03","close":93.8443},{"date":"2018-04-04","close":94.8639},{"date":"2018-04-05","close":95.4184},{"date":"2018-04-06","close":92.9947},{"date":"2018-04-09","close":93.6475},{"date":"2018-04-10","close":96.1875},{"date":"2018-04-11","close":96.259},{"date":"2018-04-12","close":96.8851},{"date":"2018-04-13","close":96.3127},{"date":"2018-04-16","close":97.4128},{"date":"2018-04-17","close":98.96},{"date":"2018-04-18","close":99.6486},{"date":"2018-04-19","close":99.0136},{"date":"2018-04-20","close":98.8885},{"date":"2018-04-23","close":98.2177},{"date":"2018-04-24","close":98.0567},{"date":"2018-04-25","close":97.8599},{"date":"2018-04-26","close":98.2267},{"date":"2018-04-27","close":98.5128},{"date":"2018-04-30","close":98.2267},{"date":"2018-05-01","close":97.0192},{"date":"2018-05-02","close":96.259},{"date":"2018-05-03","close":96.3127},{"date":"2018-05-04","close":96.6168},{"date":"2018-05-07","close":95.9728},{"date":"2018-05-08","close":96.4468},{"date":"2018-05-09","close":94.6045},{"date":"2018-05-10","close":97.2607},{"date":"2018-05-11","close":96.9209},{"date":"2018-05-14","close":96.0354},{"date":"2018-05-15","close":96.5721},{"date":"2018-05-16","close":95.9639},{"date":"2018-05-17","close":95.0248},{"date":"2018-05-18","close":95.1679},{"date":"2018-05-21","close":96.9298},{"date":"2018-05-22","close":97.7616},{"date":"2018-05-23","close":99.1299},{"date":"2018-05-24","close":99.1478},{"date":"2018-05-25","close":98.8885},{"date":"2018-05-29","close":98.0924},{"date":"2018-05-30","close":97.9047},{"date":"2018-05-31","close":95.9997},{"date":"2018-06-01","close":97.5827},{"date":"2018-06-04","close":98.2982},{"date":"2018-06-05","close":100.4714},{"date":"2018-06-06","close":101.5804},{"date":"2018-06-07","close":100.3641},{"date":"2018-06-08","close":100.4357},{"date":"2018-06-11","close":100.6235},{"date":"2018-06-12","close":101.3121},{"date":"2018-06-13","close":101.6251},{"date":"2018-06-14","close":102.3349},{"date":"2018-06-15","close":102.892},{"date":"2018-06-18","close":103.7725},{"date":"2018-06-19","close":104.042},{"date":"2018-06-20","close":104.1948},{"date":"2018-06-21","close":105.1651},{"date":"2018-06-22","close":105.7581},{"date":"2018-06-25","close":104.2666},{"date":"2018-06-26","close":103.7545},{"date":"2018-06-27","close":103.6916},{"date":"2018-06-28","close":105.219},{"date":"2018-06-29","close":104.5542},{"date":"2018-07-02","close":104.6799},{"date":"2018-07-03","close":104.1319},{"date":"2018-07-05","close":105.5515},{"date":"2018-07-06","close":106.387},{"date":"2018-07-09","close":106.2882},{"date":"2018-07-10","close":106.5937},{"date":"2018-07-11","close":108.1031},{"date":"2018-07-12","close":108.5074},{"date":"2018-07-13","close":108.5074},{"date":"2018-07-16","close":109.0285},{"date":"2018-07-17","close":110.0168},{"date":"2018-07-18","close":110.6817},{"date":"2018-07-19","close":109.7742},{"date":"2018-07-20","close":109.325},{"date":"2018-07-23","close":109.6305},{"date":"2018-07-24","close":109.1363},{"date":"2018-07-25","close":111.4544},{"date":"2018-07-26","close":112.4426},{"date":"2018-07-27","close":110.9153},{"date":"2018-07-30","close":108.2468},{"date":"2018-07-31","close":108.9836},{"date":"2018-08-01","close":108.6242},{"date":"2018-08-02","close":109.1812},{"date":"2018-08-03","close":105.7221},{"date":"2018-08-06","close":107.1148},{"date":"2018-08-07","close":108.714},{"date":"2018-08-08","close":107.6538},{"date":"2018-08-09","close":109.1183},{"date":"2018-08-10","close":108.723},{"date":"2018-08-13","close":109.0285},{"date":"2018-08-14","close":108.714},{"date":"2018-08-15","close":108.0671},{"date":"2018-08-16","close":108.9925},{"date":"2018-08-17","close":110.502},{"date":"2018-08-20","close":112.2989},{"date":"2018-08-21","close":111.8497},{"date":"2018-08-22","close":111.7778},{"date":"2018-08-23","close":112.3888},{"date":"2018-08-24","close":113.7903},{"date":"2018-08-27","close":114.3294},{"date":"2018-08-28","close":114.8505},{"date":"2018-08-29","close":115.6502},{"date":"2018-08-30","close":114.59},{"date":"2018-08-31","close":115.3267},{"date":"2018-09-04","close":115.156},{"date":"2018-09-05","close":114.4822},{"date":"2018-09-06","close":114.6528},{"date":"2018-09-07","close":113.9161},{"date":"2018-09-10","close":114.2216},{"date":"2018-09-11","close":114.5001},{"date":"2018-09-12","close":113.1974},{"date":"2018-09-13","close":113.8018},{"date":"2018-09-14","close":114.3612},{"date":"2018-09-17","close":114.1176},{"date":"2018-09-18","close":114.2258},{"date":"2018-09-19","close":112.3493},{"date":"2018-09-20","close":113.7567},{"date":"2018-09-21","close":115.8498},{"date":"2018-09-24","close":116.346},{"date":"2018-09-25","close":117.2121},{"date":"2018-09-26","close":116.1475},{"date":"2018-09-27","close":115.9581},{"date":"2018-09-28","close":117.4106},{"date":"2018-10-01","close":115.6513},{"date":"2018-10-02","close":114.4604},{"date":"2018-10-03","close":114.3883},{"date":"2018-10-04","close":113.6214},{"date":"2018-10-05","close":113.3056},{"date":"2018-10-08","close":111.4201},{"date":"2018-10-09","close":112.2771},{"date":"2018-10-10","close":108.8759},{"date":"2018-10-11","close":106.4039},{"date":"2018-10-12","close":108.4789},{"date":"2018-10-15","close":108.2714},{"date":"2018-10-16","close":111.6546},{"date":"2018-10-17","close":111.4742},{"date":"2018-10-18","close":111.7358},{"date":"2018-10-19","close":111.2937},{"date":"2018-10-22","close":110.987},{"date":"2018-10-23","close":110.3284},{"date":"2018-10-24","close":107.8835},{"date":"2018-10-25","close":109.7239},{"date":"2018-10-26","close":107.9737},{"date":"2018-10-29","close":105.61},{"date":"2018-10-30","close":107.5767},{"date":"2018-10-31","close":110.572},{"date":"2018-11-01","close":111.6727},{"date":"2018-11-02","close":116.2377},{"date":"2018-11-05","close":111.8982},{"date":"2018-11-06","close":113.5763},{"date":"2018-11-07","close":116.0844},{"date":"2018-11-08","close":116.9144},{"date":"2018-11-09","close":116.9685},{"date":"2018-11-12","close":114.5687},{"date":"2018-11-13","close":114.4875},{"date":"2018-11-14","close":116.1385},{"date":"2018-11-15","close":116.734},{"date":"2018-11-16","close":117.3023},{"date":"2018-11-19","close":113.9372},{"date":"2018-11-20","close":111.4832},{"date":"2018-11-21","close":111.9704},{"date":"2018-11-23","close":112.1869},{"date":"2018-11-26","close":114.9115},{"date":"2018-11-27","close":116.6527},{"date":"2018-11-28","close":119.1518},{"date":"2018-11-29","close":119.6119},{"date":"2018-11-30","close":118.412},{"date":"2018-12-03","close":120.7036},{"date":"2018-12-04","close":117.3564},{"date":"2018-12-06","close":117.0677},{"date":"2018-12-07","close":115.0559},{"date":"2018-12-10","close":116.9234},{"date":"2018-12-11","close":116.7971},{"date":"2018-12-12","close":117.5098},{"date":"2018-12-13","close":116.9389},{"date":"2018-12-14","close":114.7641},{"date":"2018-12-17","close":111.6742},{"date":"2018-12-18","close":110.4509},{"date":"2018-12-19","close":107.8774},{"date":"2018-12-20","close":104.6606},{"date":"2018-12-21","close":101.2444},{"date":"2018-12-24","close":98.7434},{"date":"2018-12-26","close":101.6431},{"date":"2018-12-27","close":101.8605},{"date":"2018-12-28","close":101.7156},{"date":"2018-12-31","close":104.2437},{"date":"2019-01-02","close":104.0081},{"date":"2019-01-03","close":100.3654},{"date":"2019-01-04","close":104.7149},{"date":"2019-01-07","close":105.2042},{"date":"2019-01-08","close":108.2943},{"date":"2019-01-09","close":105.2587},{"date":"2019-01-10","close":106.5273},{"date":"2019-01-11","close":105.1136},{"date":"2019-01-14","close":104.3162},{"date":"2019-01-15","close":104.9052},{"date":"2019-01-16","close":103.7997},{"date":"2019-01-17","close":103.0748},{"date":"2019-01-18","close":104.7512},{"date":"2019-01-22","close":103.7272},{"date":"2019-01-23","close":103.7182},{"date":"2019-01-24","close":104.0172},{"date":"2019-01-25","close":105.2767},{"date":"2019-01-28","close":104.4159},{"date":"2019-01-29","close":104.8599},{"date":"2019-01-30","close":105.8476},{"date":"2019-01-31","close":105.9383},{"date":"2019-02-01","close":107.2612},{"date":"2019-02-04","close":108.7836},{"date":"2019-02-05","close":108.1764},{"date":"2019-02-06","close":109.1279},{"date":"2019-02-07","close":107.4878},{"date":"2019-02-08","close":122.6658},{"date":"2019-02-11","close":121.5875},{"date":"2019-02-12","close":124.3422},{"date":"2019-02-13","close":124.7228},{"date":"2019-02-14","close":124.315},{"date":"2019-02-15","close":125.6199},{"date":"2019-02-19","close":125.8736},{"date":"2019-02-20","close":126.1454},{"date":"2019-02-21","close":125.4024},{"date":"2019-02-22","close":126.8431},{"date":"2019-02-25","close":127.9578},{"date":"2019-02-26","close":128.3474},{"date":"2019-02-27","close":129.5707},{"date":"2019-02-28","close":129.6885},{"date":"2019-03-01","close":130.1325},{"date":"2019-03-04","close":128.6736},{"date":"2019-03-05","close":128.3111},{"date":"2019-03-06","close":127.115},{"date":"2019-03-07","close":126.3992},{"date":"2019-03-08","close":125.8192},{"date":"2019-03-11","close":128.1753},{"date":"2019-03-12","close":127.0425},{"date":"2019-03-13","close":127.7765},{"date":"2019-03-14","close":127.4581},{"date":"2019-03-15","close":127.9585},{"date":"2019-03-18","close":127.8311},{"date":"2019-03-19","close":127.7947},{"date":"2019-03-20","close":126.1934},{"date":"2019-03-21","close":127.9585},{"date":"2019-03-22","close":126.1388},{"date":"2019-03-25","close":126.1388},{"date":"2019-03-26","close":127.7402},{"date":"2019-03-27","close":126.803},{"date":"2019-03-28","close":126.6392},{"date":"2019-03-29","close":127.7583},{"date":"2019-04-01","close":128.5771},{"date":"2019-04-02","close":128.8956},{"date":"2019-04-03","close":129.4597},{"date":"2019-04-04","close":127.9949},{"date":"2019-04-05","close":127.9767},{"date":"2019-04-08","close":127.9494},{"date":"2019-04-09","close":128.0859},{"date":"2019-04-10","close":129.8327},{"date":"2019-04-11","close":130.1512},{"date":"2019-04-12","close":130.315},{"date":"2019-04-15","close":130.6243},{"date":"2019-04-16","close":131.7524},{"date":"2019-04-17","close":130.6698},{"date":"2019-04-18","close":130.4332},{"date":"2019-04-22","close":131.1247},{"date":"2019-04-23","close":132.8988},{"date":"2019-04-24","close":133.7359},{"date":"2019-04-25","close":132.4166},{"date":"2019-04-26","close":133.0717},{"date":"2019-04-29","close":132.1619},{"date":"2019-04-30","close":131.8435},{"date":"2019-05-01","close":129.86},{"date":"2019-05-02","close":129.5143},{"date":"2019-05-03","close":130.6698},{"date":"2019-05-06","close":129.4506},{"date":"2019-05-07","close":128.9684},{"date":"2019-05-08","close":130.1512},{"date":"2019-05-09","close":132.1346},{"date":"2019-05-10","close":135.0461},{"date":"2019-05-13","close":130.315},{"date":"2019-05-14","close":131.5887},{"date":"2019-05-15","close":132.0891},{"date":"2019-05-16","close":135.0096},{"date":"2019-05-17","close":133.6995},{"date":"2019-05-20","close":133.654},{"date":"2019-05-21","close":135.319},{"date":"2019-05-22","close":138.8674},{"date":"2019-05-23","close":136.9112},{"date":"2019-05-24","close":137.0477},{"date":"2019-05-28","close":136.8475},{"date":"2019-05-29","close":135.8103},{"date":"2019-05-30","close":137.6481},{"date":"2019-05-31","close":136.429},{"date":"2019-06-03","close":138.376},{"date":"2019-06-04","close":142.7887},{"date":"2019-06-05","close":146.146},{"date":"2019-06-06","close":146.4644},{"date":"2019-06-07","close":148.83},{"date":"2019-06-10","close":146.9466},{"date":"2019-06-11","close":146.0824},{"date":"2019-06-12","close":146.7647},{"date":"2019-06-13","close":146.0433},{"date":"2019-06-14","close":146.4086},{"date":"2019-06-17","close":149.5951},{"date":"2019-06-18","close":150.7364},{"date":"2019-06-19","close":152.0604},{"date":"2019-06-20","close":152.3526},{"date":"2019-06-21","close":150.7364},{"date":"2019-06-24","close":151.2112},{"date":"2019-06-25","close":149.9147},{"date":"2019-06-26","close":150.5447},{"date":"2019-06-27","close":150.2891},{"date":"2019-06-28","close":152.2338},{"date":"2019-07-01","close":152.38},{"date":"2019-07-02","close":153.6765},{"date":"2019-07-03","close":155.5574},{"date":"2019-07-05","close":155.813},{"date":"2019-07-08","close":154.3613},{"date":"2019-07-09","close":155.5391},{"date":"2019-07-10","close":155.8861},{"date":"2019-07-11","close":156.1965},{"date":"2019-07-12","close":157.3013},{"date":"2019-07-15","close":157.7761},{"date":"2019-07-16","close":156.6165},{"date":"2019-07-17","close":155.3657},{"date":"2019-07-18","close":156.6074},{"date":"2019-07-19","close":154.2244},{"date":"2019-07-22","close":155.2013},{"date":"2019-07-23","close":155.95},{"date":"2019-07-24","close":153.0191},{"date":"2019-07-25","close":154.2426},{"date":"2019-07-26","close":155.3109},{"date":"2019-07-29","close":154.0965},{"date":"2019-07-30","close":151.5673},{"date":"2019-07-31","close":151.5308},{"date":"2019-08-01","close":150.4352},{"date":"2019-08-02","close":155.2926},{"date":"2019-08-05","close":154.06},{"date":"2019-08-06","close":156.6622},{"date":"2019-08-07","close":158.8718},{"date":"2019-08-08","close":163.4919},{"date":"2019-08-09","close":160.9718},{"date":"2019-08-12","close":160.2779},{"date":"2019-08-13","close":160.7435},{"date":"2019-08-14","close":156.16},{"date":"2019-08-15","close":157.1005},{"date":"2019-08-16","close":158.2509},{"date":"2019-08-19","close":161.4922},{"date":"2019-08-20","close":160.141},{"date":"2019-08-21","close":163.6197},{"date":"2019-08-22","close":163.1905},{"date":"2019-08-23","close":160.0314},{"date":"2019-08-26","close":162.8436},{"date":"2019-08-27","close":162.9897},{"date":"2019-08-28","close":162.7432},{"date":"2019-08-29","close":165.4093},{"date":"2019-08-30","close":165.181},{"date":"2019-09-03","close":163.0719},{"date":"2019-09-04","close":163.364},{"date":"2019-09-05","close":158.4791},{"date":"2019-09-06","close":159.6022},{"date":"2019-09-09","close":156.7444},{"date":"2019-09-10","close":150.1339},{"date":"2019-09-11","close":150.9373},{"date":"2019-09-12","close":152.22},{"date":"2019-09-13","close":153.0446},{"date":"2019-09-16","close":152.1192},{"date":"2019-09-17","close":154.6938},{"date":"2019-09-18","close":154.3548},{"date":"2019-09-19","close":153.3928},{"date":"2019-09-20","close":152.2842},{"date":"2019-09-23","close":154.3548},{"date":"2019-09-24","close":155.0511},{"date":"2019-09-25","close":157.2409},{"date":"2019-09-26","close":157.9281},{"date":"2019-09-27","close":155.9307},{"date":"2019-09-30","close":156.1322},{"date":"2019-10-01","close":151.5787},{"date":"2019-10-02","close":150.6533},{"date":"2019-10-03","close":150.8824},{"date":"2019-10-04","close":154.1166},{"date":"2019-10-07","close":153.7318},{"date":"2019-10-08","close":156.4438},{"date":"2019-10-09","close":156.7644},{"date":"2019-10-10","close":155.7658},{"date":"2019-10-11","close":153.4936},{"date":"2019-10-14","close":153.3195},{"date":"2019-10-15","close":155.4909},{"date":"2019-10-16","close":158.2854},{"date":"2019-10-17","close":160.9974},{"date":"2019-10-18","close":160.3835},{"date":"2019-10-21","close":161.2631},{"date":"2019-10-22","close":154.9137},{"date":"2019-10-23","close":154.9228},{"date":"2019-10-24","close":149.5722},{"date":"2019-10-25","close":149.7188},{"date":"2019-10-28","close":149.1782},{"date":"2019-10-29","close":150.9465},{"date":"2019-10-30","close":151.5054},{"date":"2019-10-31","close":152.3849},{"date":"2019-11-01","close":153.5211},{"date":"2019-11-04","close":147.1351},{"date":"2019-11-05","close":143.9283},{"date":"2019-11-06","close":145.3118},{"date":"2019-11-07","close":148.6101},{"date":"2019-11-08","close":151.1389},{"date":"2019-11-11","close":147.6481},{"date":"2019-11-12","close":147.6206},{"date":"2019-11-13","close":148.0604},{"date":"2019-11-14","close":148.1886},{"date":"2019-11-15","close":148.5002},{"date":"2019-11-18","close":149.3065},{"date":"2019-11-19","close":152.0918},{"date":"2019-11-20","close":152.4216},{"date":"2019-11-21","close":151.2305},{"date":"2019-11-22","close":151.9543},{"date":"2019-11-25","close":151.8352},{"date":"2019-11-26","close":152.4216},{"date":"2019-11-27","close":153.3745},{"date":"2019-11-29","close":153.2828},{"date":"2019-12-02","close":151.2122},{"date":"2019-12-03","close":151.0473},{"date":"2019-12-04","close":151.3038},{"date":"2019-12-05","close":146.9976},{"date":"2019-12-06","close":147.2449},{"date":"2019-12-09","close":147.9688},{"date":"2019-12-10","close":147.4374},{"date":"2019-12-11","close":148.2253},{"date":"2019-12-12","close":148.9888},{"date":"2019-12-13","close":147.6366},{"date":"2019-12-16","close":148.4645},{"date":"2019-12-17","close":148.0782},{"date":"2019-12-18","close":146.6156},{"date":"2019-12-19","close":148.1977},{"date":"2019-12-20","close":148.1057},{"date":"2019-12-23","close":149.2004},{"date":"2019-12-24","close":148.722},{"date":"2019-12-26","close":148.446},{"date":"2019-12-27","close":148.5105},{"date":"2019-12-30","close":148.0597},{"date":"2019-12-31","close":148.2253},{"date":"2020-01-02","close":148.676},{"date":"2020-01-03","close":151.2056},{"date":"2020-01-06","close":153.5421},{"date":"2020-01-07","close":152.4382},{"date":"2020-01-08","close":152.5946},{"date":"2020-01-09","close":155.1702},{"date":"2020-01-10","close":153.8916},{"date":"2020-01-13","close":157.1755},{"date":"2020-01-14","close":154.8483},{"date":"2020-01-15","close":156.8811},{"date":"2020-01-16","close":159.006},{"date":"2020-01-17","close":162.0047},{"date":"2020-01-21","close":162.759},{"date":"2020-01-22","close":163.4949},{"date":"2020-01-23","close":162.851},{"date":"2020-01-24","close":165.261},{"date":"2020-01-27","close":163.734},{"date":"2020-01-28","close":164.7183},{"date":"2020-01-29","close":165.0403},{"date":"2020-01-30","close":165.6382},{"date":"2020-01-31","close":162.8142},{"date":"2020-02-03","close":161.922},{"date":"2020-02-04","close":164.0284},{"date":"2020-02-05","close":162.5291},{"date":"2020-02-06","close":164.5895},{"date":"2020-02-07","close":165.0771},{"date":"2020-02-10","close":169.3176},{"date":"2020-02-11","close":169.6763},{"date":"2020-02-12","close":169.8695},{"date":"2020-02-13","close":169.3635},{"date":"2020-02-14","close":169.6303},{"date":"2020-02-18","close":170.0535},{"date":"2020-02-19","close":171.2033},{"date":"2020-02-20","close":170.725},{"date":"2020-02-21","close":170.4214},{"date":"2020-02-24","close":167.2295},{"date":"2020-02-25","close":163.8353},{"date":"2020-02-26","close":163.5041},{"date":"2020-02-27","close":155.2806},{"date":"2020-02-28","close":152.4015},{"date":"2020-03-02","close":159.5855},{"date":"2020-03-03","close":160.9653},{"date":"2020-03-04","close":167.7906},{"date":"2020-03-05","close":165.9877},{"date":"2020-03-06","close":161.8208},{"date":"2020-03-09","close":152.4107},{"date":"2020-03-10","close":157.0467},{"date":"2020-03-11","close":148.2897},{"date":"2020-03-12","close":130.5581},{"date":"2020-03-13","close":143.0995},{"date":"2020-03-16","close":134.1322},{"date":"2020-03-17","close":137.9093},{"date":"2020-03-18","close":136.8658},{"date":"2020-03-19","close":138.2695},{"date":"2020-03-20","close":126.1622},{"date":"2020-03-23","close":115.0337},{"date":"2020-03-24","close":120.8057},{"date":"2020-03-25","close":123.4378},{"date":"2020-03-26","close":137.5954},{"date":"2020-03-27","close":124.7399},{"date":"2020-03-30","close":123.1699},{"date":"2020-03-31","close":122.7543},{"date":"2020-04-01","close":116.4467},{"date":"2020-04-02","close":120.4271},{"date":"2020-04-03","close":116.9362},{"date":"2020-04-06","close":130.124},{"date":"2020-04-07","close":131.5463},{"date":"2020-04-08","close":136.4687},{"date":"2020-04-09","close":141.1971},{"date":"2020-04-13","close":135.0556},{"date":"2020-04-14","close":141.1047},{"date":"2020-04-15","close":137.2536},{"date":"2020-04-16","close":141.0678},{"date":"2020-04-17","close":145.7039},{"date":"2020-04-20","close":143.4967},{"date":"2020-04-21","close":133.6149},{"date":"2020-04-22","close":139.9965},{"date":"2020-04-23","close":141.862},{"date":"2020-04-24","close":141.1139},{"date":"2020-04-27","close":142.6285},{"date":"2020-04-28","close":134.3076},{"date":"2020-04-29","close":137.5307},{"date":"2020-04-30","close":132.8115},{"date":"2020-05-01","close":128.2123},{"date":"2020-05-04","close":130.3642},{"date":"2020-05-05","close":130.0502},{"date":"2020-05-06","close":124.9524},{"date":"2020-05-07","close":125.7927},{"date":"2020-05-08","close":121.2305},{"date":"2020-05-11","close":120.187},{"date":"2020-05-12","close":121.1936},{"date":"2020-05-13","close":118.5523},{"date":"2020-05-14","close":117.5826},{"date":"2020-05-15","close":119.1988},{"date":"2020-05-18","close":125.1555},{"date":"2020-05-19","close":126.55},{"date":"2020-05-20","close":127.9907},{"date":"2020-05-21","close":126.6978},{"date":"2020-05-22","close":123.9273},{"date":"2020-05-26","close":126.8825},{"date":"2020-05-27","close":123.7702},{"date":"2020-05-28","close":125.4788},{"date":"2020-05-29","close":124.9801},{"date":"2020-06-01","close":128.314},{"date":"2020-06-02","close":128.9789},{"date":"2020-06-03","close":136.561},{"date":"2020-06-04","close":137.817},{"date":"2020-06-05","close":143.9769},{"date":"2020-06-08","close":146.2118},{"date":"2020-06-09","close":140.1627},{"date":"2020-06-10","close":136.8935},{"date":"2020-06-11","close":125.6727},{"date":"2020-06-12","close":130.4606},{"date":"2020-06-15","close":127.6398},{"date":"2020-06-16","close":131.6854},{"date":"2020-06-17","close":129.9595},{"date":"2020-06-18","close":131.175},{"date":"2020-06-19","close":128.8646},{"date":"2020-06-22","close":130.9523},{"date":"2020-06-23","close":130.8596},{"date":"2020-06-24","close":129.2543},{"date":"2020-06-25","close":130.3585},{"date":"2020-06-26","close":128.7718},{"date":"2020-06-29","close":128.178},{"date":"2020-06-30","close":130.0245},{"date":"2020-07-01","close":126.1645},{"date":"2020-07-02","close":125.3479},{"date":"2020-07-06","close":126.2016},{"date":"2020-07-07","close":121.6271},{"date":"2020-07-08","close":122.6014},{"date":"2020-07-09","close":121.4879},{"date":"2020-07-10","close":119.1589},{"date":"2020-07-13","close":121.6085},{"date":"2020-07-14","close":123.3808},{"date":"2020-07-15","close":124.8561},{"date":"2020-07-16","close":124.9954},{"date":"2020-07-17","close":127.7511},{"date":"2020-07-20","close":125.8676},{"date":"2020-07-21","close":128.048},{"date":"2020-07-22","close":131.0173},{"date":"2020-07-23","close":133.8196},{"date":"2020-07-24","close":131.5091},{"date":"2020-07-27","close":131.7225},{"date":"2020-07-28","close":126.9346},{"date":"2020-07-29","close":129.9409},{"date":"2020-07-30","close":129.1523},{"date":"2020-07-31","close":129.7183},{"date":"2020-08-03","close":127.6212},{"date":"2020-08-04","close":127.6491},{"date":"2020-08-05","close":128.3543},{"date":"2020-08-06","close":133.6432},{"date":"2020-08-07","close":133.8566},{"date":"2020-08-10","close":131.9638},{"date":"2020-08-11","close":132.5669},{"date":"2020-08-12","close":134.5525},{"date":"2020-08-13","close":135.4341},{"date":"2020-08-14","close":134.8866},{"date":"2020-08-17","close":136.7331},{"date":"2020-08-18","close":138.9971},{"date":"2020-08-19","close":139.6095},{"date":"2020-08-20","close":140.6766},{"date":"2020-08-21","close":140.9642},{"date":"2020-08-24","close":142.8664},{"date":"2020-08-25","close":143.618},{"date":"2020-08-26","close":142.2726},{"date":"2020-08-27","close":140.8622},{"date":"2020-08-28","close":142.5045},{"date":"2020-08-31","close":143.5902},{"date":"2020-09-01","close":142.6808},{"date":"2020-09-02","close":145.7614},{"date":"2020-09-03","close":142.4488},{"date":"2020-09-04","close":142.0034},{"date":"2020-09-08","close":141.4931},{"date":"2020-09-09","close":142.4953},{"date":"2020-09-10","close":139.4981},{"date":"2020-09-11","close":142.7643},{"date":"2020-09-14","close":145.3546},{"date":"2020-09-15","close":146.1},{"date":"2020-09-16","close":146.3702},{"date":"2020-09-17","close":147.3858},{"date":"2020-09-18","close":146.5752},{"date":"2020-09-21","close":142.1587},{"date":"2020-09-22","close":146.5379},{"date":"2020-09-23","close":141.8139},{"date":"2020-09-24","close":141.3387},{"date":"2020-09-25","close":143.4911},{"date":"2020-09-28","close":145.9416},{"date":"2020-09-29","close":146.892},{"date":"2020-09-30","close":146.1093},{"date":"2020-10-01","close":146.0907},{"date":"2020-10-02","close":146.2025},{"date":"2020-10-05","close":146.7616},{"date":"2020-10-06","close":146.2491},{"date":"2020-10-07","close":149.3705},{"date":"2020-10-08","close":151.6626},{"date":"2020-10-09","close":155.399},{"date":"2020-10-12","close":156.8432},{"date":"2020-10-13","close":154.8958},{"date":"2020-10-14","close":155.5294},{"date":"2020-10-15","close":159.8808},{"date":"2020-10-16","close":159.2472},{"date":"2020-10-19","close":158.5483},{"date":"2020-10-20","close":157.3743},{"date":"2020-10-21","close":158.8558},{"date":"2020-10-22","close":157.5234},{"date":"2020-10-23","close":162.8531},{"date":"2020-10-26","close":160.5423},{"date":"2020-10-27","close":160.5982},{"date":"2020-10-28","close":153.2653},{"date":"2020-10-29","close":151.7745},{"date":"2020-10-30","close":147.274},{"date":"2020-11-02","close":152.3149},{"date":"2020-11-03","close":154.6722},{"date":"2020-11-04","close":149.3892},{"date":"2020-11-05","close":149.8737},{"date":"2020-11-06","close":153.256},{"date":"2020-11-09","close":158.6415},{"date":"2020-11-10","close":155.4176},{"date":"2020-11-11","close":158.1477},{"date":"2020-11-12","close":156.0978},{"date":"2020-11-13","close":158.8651},{"date":"2020-11-16","close":162.0331},{"date":"2020-11-17","close":157.9986},{"date":"2020-11-18","close":156.0233},{"date":"2020-11-19","close":157.6166},{"date":"2020-11-20","close":155.8835},{"date":"2020-11-23","close":157.8216},{"date":"2020-11-24","close":160.1417},{"date":"2020-11-25","close":160.3839},{"date":"2020-11-27","close":161.6232},{"date":"2020-11-30","close":159.8248},{"date":"2020-12-01","close":158.8651},{"date":"2020-12-02","close":159.387},{"date":"2020-12-03","close":159.4428},{"date":"2020-12-04","close":158.772},{"date":"2020-12-07","close":158.8279},{"date":"2020-12-08","close":160.71},{"date":"2020-12-09","close":161.1014},{"date":"2020-12-10","close":160.1323},{"date":"2020-12-11","close":156.9084},{"date":"2020-12-14","close":155.2523},{"date":"2020-12-15","close":157.2266},{"date":"2020-12-16","close":156.188},{"date":"2020-12-17","close":158.7424},{"date":"2020-12-18","close":159.3132},{"date":"2020-12-21","close":154.5973},{"date":"2020-12-22","close":156.6839},{"date":"2020-12-23","close":157.7693},{"date":"2020-12-24","close":157.6383},{"date":"2020-12-28","close":158.5178},{"date":"2020-12-29","close":156.2067},{"date":"2020-12-30","close":156.2441},{"date":"2020-12-31","close":159.1261},{"date":"2021-01-04","close":156.7307},{"date":"2021-01-05","close":155.8979},{"date":"2021-01-06","close":159.7062},{"date":"2021-01-07","close":160.0805},{"date":"2021-01-08","close":163.3274},{"date":"2021-01-11","close":162.5227},{"date":"2021-01-12","close":163.0373},{"date":"2021-01-13","close":162.897},{"date":"2021-01-14","close":162.3168},{"date":"2021-01-15","close":162.3917},{"date":"2021-01-19","close":160.7261},{"date":"2021-01-20","close":161.8022},{"date":"2021-01-21","close":161.2127},{"date":"2021-01-22","close":162.5414},{"date":"2021-01-25","close":162.5508},{"date":"2021-01-26","close":161.4466},{"date":"2021-01-27","close":160.5109},{"date":"2021-01-28","close":158.9108},{"date":"2021-01-29","close":156.7774},{"date":"2021-02-01","close":163.3742},{"date":"2021-02-02","close":167.2854},{"date":"2021-02-03","close":167.8843},{"date":"2021-02-04","close":170.4949},{"date":"2021-02-05","close":170.3826},{"date":"2021-02-08","close":170.8036},{"date":"2021-02-09","close":171.3463},{"date":"2021-02-10","close":171.5335},{"date":"2021-02-11","close":170.1019},{"date":"2021-02-12","close":169.4282},{"date":"2021-02-16","close":171.5616},{"date":"2021-02-17","close":170.1019},{"date":"2021-02-18","close":171.1967},{"date":"2021-02-19","close":171.0002},{"date":"2021-02-22","close":168.9416},{"date":"2021-02-23","close":167.0703},{"date":"2021-02-24","close":169.4375},{"date":"2021-02-25","close":168.9135},{"date":"2021-02-26","close":164.1976},{"date":"2021-03-01","close":170.7195},{"date":"2021-03-02","close":168.2773},{"date":"2021-03-03","close":166.8643},{"date":"2021-03-04","close":163.6642},{"date":"2021-03-05","close":167.3696},{"date":"2021-03-08","close":167.6878},{"date":"2021-03-09","close":165.6479},{"date":"2021-03-10","close":166.331},{"date":"2021-03-11","close":167.0515},{"date":"2021-03-12","close":168.2634},{"date":"2021-03-15","close":170.8374},{"date":"2021-03-16","close":171.4293},{"date":"2021-03-17","close":170.3583},{"date":"2021-03-18","close":170.4241},{"date":"2021-03-19","close":172.1245},{"date":"2021-03-22","close":174.4637},{"date":"2021-03-23","close":172.7446},{"date":"2021-03-24","close":170.0765},{"date":"2021-03-25","close":172.9418},{"date":"2021-03-26","close":178.1181},{"date":"2021-03-29","close":177.4417},{"date":"2021-03-30","close":175.3092},{"date":"2021-03-31","close":176.662},{"date":"2021-04-01","close":176.9532},{"date":"2021-04-05","close":179.7528},{"date":"2021-04-06","close":177.2726},{"date":"2021-04-07","close":178.4281},{"date":"2021-04-08","close":178.9261},{"date":"2021-04-09","close":179.4897},{"date":"2021-04-12","close":176.4177},{"date":"2021-04-13","close":177.0753},{"date":"2021-04-14","close":176.0044},{"date":"2021-04-15","close":176.7747},{"date":"2021-04-16","close":177.1786},{"date":"2021-04-19","close":176.2956},{"date":"2021-04-20","close":174.0504},{"date":"2021-04-21","close":175.1871},{"date":"2021-04-22","close":176.0795},{"date":"2021-04-23","close":178.4751},{"date":"2021-04-26","close":178.6818},{"date":"2021-04-27","close":178.259},{"date":"2021-04-28","close":177.1786},{"date":"2021-04-29","close":177.7705},{"date":"2021-04-30","close":176.8969},{"date":"2021-05-03","close":177.329},{"date":"2021-05-04","close":175.2622},{"date":"2021-05-05","close":174.5106},{"date":"2021-05-06","close":176.6432},{"date":"2021-05-07","close":187.0146},{"date":"2021-05-10","close":188.2735},{"date":"2021-05-11","close":189.4948},{"date":"2021-05-12","close":182.571},{"date":"2021-05-13","close":185.5773},{"date":"2021-05-14","close":189.6544},{"date":"2021-05-17","close":188.499},{"date":"2021-05-18","close":187.1274},{"date":"2021-05-19","close":186.6952},{"date":"2021-05-20","close":190.8475},{"date":"2021-05-21","close":189.88},{"date":"2021-05-24","close":190.5563},{"date":"2021-05-25","close":191.5052},{"date":"2021-05-26","close":190.3872},{"date":"2021-05-27","close":191.2609},{"date":"2021-05-28","close":192.8767},{"date":"2021-06-01","close":192.7171},{"date":"2021-06-02","close":195.0187},{"date":"2021-06-03","close":197.1418},{"date":"2021-06-04","close":197.2357},{"date":"2021-06-07","close":195.1126},{"date":"2021-06-08","close":197.6679},{"date":"2021-06-09","close":196.456},{"date":"2021-06-10","close":199.7065},{"date":"2021-06-11","close":199.4528},{"date":"2021-06-14","close":199.2643},{"date":"2021-06-15","close":198.8307},{"date":"2021-06-16","close":197.6619},{"date":"2021-06-17","close":198.7742},{"date":"2021-06-18","close":195.1452},{"date":"2021-06-21","close":199.1795},{"date":"2021-06-22","close":201.6679},{"date":"2021-06-23","close":201.0741},{"date":"2021-06-24","close":202.2429},{"date":"2021-06-25","close":203.2421},{"date":"2021-06-28","close":202.7614},{"date":"2021-06-29","close":204.5522},{"date":"2021-06-30","close":204.4015},{"date":"2021-07-01","close":206.183},{"date":"2021-07-02","close":208.3321},{"date":"2021-07-06","close":210.2078},{"date":"2021-07-07","close":211.5651},{"date":"2021-07-08","close":209.548},{"date":"2021-07-09","close":211.6311},{"date":"2021-07-12","close":210.4152},{"date":"2021-07-13","close":209.4443},{"date":"2021-07-14","close":210.1135},{"date":"2021-07-15","close":209.8496},{"date":"2021-07-16","close":207.3612},{"date":"2021-07-19","close":204.1658},{"date":"2021-07-20","close":206.0322},{"date":"2021-07-21","close":206.8239},{"date":"2021-07-22","close":207.4837},{"date":"2021-07-23","close":208.973},{"date":"2021-07-26","close":209.8873},{"date":"2021-07-27","close":208.9259},{"date":"2021-07-28","close":208.7657},{"date":"2021-07-29","close":210.9336},{"date":"2021-07-30","close":211.0656},{"date":"2021-08-02","close":211.075},{"date":"2021-08-03","close":212.0742},{"date":"2021-08-04","close":209.9816},{"date":"2021-08-05","close":209.5103},{"date":"2021-08-06","close":215.4015},{"date":"2021-08-09","close":215.0716},{"date":"2021-08-10","close":216.5327},{"date":"2021-08-11","close":214.1102},{"date":"2021-08-12","close":217.3056},{"date":"2021-08-13","close":219.6526},{"date":"2021-08-16","close":221.4153},{"date":"2021-08-17","close":220.9534},{"date":"2021-08-18","close":220.4821},{"date":"2021-08-19","close":223.7812},{"date":"2021-08-20","close":226.2225},{"date":"2021-08-23","close":225.3082},{"date":"2021-08-24","close":225.393},{"date":"2021-08-25","close":227.4761},{"date":"2021-08-26","close":229.0974},{"date":"2021-08-27","close":228.8712},{"date":"2021-08-30","close":230.5207},{"date":"2021-08-31","close":230.2002},{"date":"2021-09-01","close":229.4839},{"date":"2021-09-02","close":231.9063},{"date":"2021-09-03","close":230.7941},{"date":"2021-09-07","close":230.8129},{"date":"2021-09-08","close":232.2928},{"date":"2021-09-09","close":229.9929},{"date":"2021-09-10","close":228.7487},{"date":"2021-09-13","close":227.872},{"date":"2021-09-14","close":227.6546},{"date":"2021-09-15","close":230.642},{"date":"2021-09-16","close":229.0821},{"date":"2021-09-17","close":224.4498},{"date":"2021-09-20","close":221.453},{"date":"2021-09-21","close":222.6631},{"date":"2021-09-22","close":226.0853},{"date":"2021-09-23","close":227.0873},{"date":"2021-09-24","close":227.6168},{"date":"2021-09-27","close":225.8111},{"date":"2021-09-28","close":220.9046},{"date":"2021-09-29","close":222.7859},{"date":"2021-09-30","close":219.6284},{"date":"2021-10-01","close":221.5097},{"date":"2021-10-04","close":218.8248},{"date":"2021-10-05","close":219.5812},{"date":"2021-10-06","close":220.9897},{"date":"2021-10-07","close":223.9109},{"date":"2021-10-08","close":223.8258},{"date":"2021-10-11","close":222.7859},{"date":"2021-10-12","close":226.246},{"date":"2021-10-13","close":228.1178},{"date":"2021-10-14","close":231.7197},{"date":"2021-10-15","close":226.7281},{"date":"2021-10-18","close":229.7911},{"date":"2021-10-19","close":231.7386},{"date":"2021-10-20","close":232.9676},{"date":"2021-10-21","close":234.7354},{"date":"2021-10-22","close":235.8982},{"date":"2021-10-25","close":232.476},{"date":"2021-10-26","close":232.372},{"date":"2021-10-27","close":236.3898},{"date":"2021-10-28","close":234.5746},{"date":"2021-10-29","close":235.0096},{"date":"2021-11-01","close":231.644},{"date":"2021-11-02","close":237.7701},{"date":"2021-11-03","close":238.8667},{"date":"2021-11-04","close":237.6756},{"date":"2021-11-05","close":233.9224},{"date":"2021-11-08","close":235.6618},{"date":"2021-11-09","close":235.8037},{"date":"2021-11-10","close":233.5537},{"date":"2021-11-11","close":234.3006},{"date":"2021-11-12","close":237.7039},{"date":"2021-11-15","close":237.5243},{"date":"2021-11-16","close":240.1713},{"date":"2021-11-17","close":238.2711},{"date":"2021-11-18","close":243.1965},{"date":"2021-11-19","close":239.2827},{"date":"2021-11-22","close":241.6555},{"date":"2021-11-23","close":243.0641},{"date":"2021-11-24","close":247.0158},{"date":"2021-11-26","close":239.727},{"date":"2021-11-29","close":245.3235},{"date":"2021-11-30","close":239.3488},{"date":"2021-12-01","close":232.5138},{"date":"2021-12-02","close":238.7249},{"date":"2021-12-03","close":234.4518},{"date":"2021-12-06","close":236.9192},{"date":"2021-12-07","close":241.0411},{"date":"2021-12-08","close":239.8309},{"date":"2021-12-09","close":245.0211},{"date":"2021-12-10","close":250.4474},{"date":"2021-12-13","close":248.9065},{"date":"2021-12-14","close":246.0903},{"date":"2021-12-15","close":249.0298},{"date":"2021-12-16","close":248.2048},{"date":"2021-12-17","close":245.7015},{"date":"2021-12-20","close":242.6483},{"date":"2021-12-21","close":248.0626},{"date":"2021-12-22","close":250.8883},{"date":"2021-12-23","close":249.2858},{"date":"2021-12-27","close":254.9941},{"date":"2021-12-28","close":255.838},{"date":"2021-12-29","close":258.6068},{"date":"2021-12-30","close":257.0516},{"date":"2021-12-31","close":257.6301},{"date":"2022-01-03","close":253.5812},{"date":"2022-01-04","close":251.0874},{"date":"2022-01-05","close":245.6921},{"date":"2022-01-06","close":244.3456},{"date":"2022-01-07","close":239.4718},{"date":"2022-01-10","close":242.7716},{"date":"2022-01-11","close":242.7905},{"date":"2022-01-12","close":243.5491},{"date":"2022-01-13","close":237.9072},{"date":"2022-01-14","close":238.1253},{"date":"2022-01-18","close":232.7774},{"date":"2022-01-19","close":231.6016},{"date":"2022-01-20","close":226.4812},{"date":"2022-01-21","close":224.9072},{"date":"2022-01-24","close":227.107},{"date":"2022-01-25","close":221.9203},{"date":"2022-01-26","close":215.7664},{"date":"2022-01-27","close":211.5373},{"date":"2022-01-28","close":215.3587},{"date":"2022-01-31","close":219.9291},{"date":"2022-02-01","close":219.7963},{"date":"2022-02-02","close":225.3528},{"date":"2022-02-03","close":223.409},{"date":"2022-02-04","close":223.3711},{"date":"2022-02-07","close":224.3572},{"date":"2022-02-08","close":224.1486},{"date":"2022-02-09","close":226.1494},{"date":"2022-02-10","close":210.371},{"date":"2022-02-11","close":204.8145},{"date":"2022-02-14","close":202.7379},{"date":"2022-02-15","close":211.3477},{"date":"2022-02-16","close":209.5556},{"date":"2022-02-17","close":204.7292},{"date":"2022-02-18","close":206.5308},{"date":"2022-02-22","close":202.0457},{"date":"2022-02-23","close":196.8874},{"date":"2022-02-24","close":206.0472},{"date":"2022-02-25","close":211.0728},{"date":"2022-02-28","close":209.0151},{"date":"2022-03-01","close":205.0137},{"date":"2022-03-02","close":211.1581},{"date":"2022-03-03","close":210.0961},{"date":"2022-03-04","close":211.4141},{"date":"2022-03-07","close":205.2981},{"date":"2022-03-08","close":203.0413},{"date":"2022-03-09","close":210.2193},{"date":"2022-03-10","close":210.7883},{"date":"2022-03-11","close":210.2857},{"date":"2022-03-14","close":208.1636},{"date":"2022-03-15","close":213.8542},{"date":"2022-03-16","close":215.8621},{"date":"2022-03-17","close":219.6114},{"date":"2022-03-18","close":221.8096},{"date":"2022-03-21","close":220.839},{"date":"2022-03-22","close":220.858},{"date":"2022-03-23","close":215.805},{"date":"2022-03-24","close":219.8588},{"date":"2022-03-25","close":221.153},{"date":"2022-03-28","close":223.7414},{"date":"2022-03-29","close":226.5106},{"date":"2022-03-30","close":229.1275},{"date":"2022-03-31","close":230.4788},{"date":"2022-04-01","close":226.6152},{"date":"2022-04-04","close":228.2806},{"date":"2022-04-05","close":225.9777},{"date":"2022-04-06","close":227.5098},{"date":"2022-04-07","close":229.6128},{"date":"2022-04-08","close":227.8714},{"date":"2022-04-11","close":222.0571},{"date":"2022-04-12","close":221.1245},{"date":"2022-04-13","close":224.8167},{"date":"2022-04-14","close":221.9048},{"date":"2022-04-18","close":218.8407},{"date":"2022-04-19","close":222.8849},{"date":"2022-04-20","close":225.5114},{"date":"2022-04-21","close":221.6574},{"date":"2022-04-22","close":214.0446},{"date":"2022-04-25","close":214.1587},{"date":"2022-04-26","close":208.7156},{"date":"2022-04-27","close":205.68},{"date":"2022-04-28","close":212.3602},{"date":"2022-04-29","close":203.3485},{"date":"2022-05-02","close":204.3762},{"date":"2022-05-03","close":204.7759},{"date":"2022-05-04","close":208.7631},{"date":"2022-05-05","close":200.2082},{"date":"2022-05-06","close":196.516},{"date":"2022-05-09","close":192.3004},{"date":"2022-05-10","close":193.0331},{"date":"2022-05-11","close":192.1766},{"date":"2022-05-12","close":191.7865},{"date":"2022-05-13","close":204.8711},{"date":"2022-05-16","close":199.3613},{"date":"2022-05-17","close":203.063},{"date":"2022-05-18","close":195.5263},{"date":"2022-05-19","close":200.0845},{"date":"2022-05-20","close":200.1035},{"date":"2022-05-23","close":202.4921},{"date":"2022-05-24","close":204.2621},{"date":"2022-05-25","close":203.1106},{"date":"2022-05-26","close":207.3358},{"date":"2022-05-27","close":212.2175},{"date":"2022-05-31","close":209.1057},{"date":"2022-06-01","close":207.0883},{"date":"2022-06-02","close":213.2642},{"date":"2022-06-03","close":214.6346},{"date":"2022-06-06","close":210.5427},{"date":"2022-06-07","close":211.2278},{"date":"2022-06-08","close":207.3167},{"date":"2022-06-09","close":203.8814},{"date":"2022-06-10","close":199.1234},{"date":"2022-06-13","close":192.8047},{"date":"2022-06-14","close":194.2281},{"date":"2022-06-15","close":194.0371},{"date":"2022-06-16","close":188.2001},{"date":"2022-06-17","close":193.7792},{"date":"2022-06-21","close":196.0146},{"date":"2022-06-22","close":200.4378},{"date":"2022-06-23","close":201.6511},{"date":"2022-06-24","close":207.6219},{"date":"2022-06-27","close":207.4213},{"date":"2022-06-28","close":200.8486},{"date":"2022-06-29","close":200.3614},{"date":"2022-06-30","close":200.2372},{"date":"2022-07-01","close":200.6958},{"date":"2022-07-05","close":202.7497},{"date":"2022-07-06","close":207.2302},{"date":"2022-07-07","close":209.609},{"date":"2022-07-08","close":205.0616},{"date":"2022-07-11","close":203.9152},{"date":"2022-07-12","close":198.8711},{"date":"2022-07-13","close":201.6033},{"date":"2022-07-14","close":200.3996},{"date":"2022-07-15","close":205.4151},{"date":"2022-07-18","close":202.4249},{"date":"2022-07-19","close":208.5294},{"date":"2022-07-20","close":207.3353},{"date":"2022-07-21","close":212.2935},{"date":"2022-07-22","close":211.2808},{"date":"2022-07-25","close":213.5258},{"date":"2022-07-26","close":214.2519},{"date":"2022-07-27","close":219.9648},{"date":"2022-07-28","close":225.7636},{"date":"2022-07-29","close":227.9322},{"date":"2022-08-01","close":226.0598},{"date":"2022-08-02","close":226.8527},{"date":"2022-08-03","close":227.7984},{"date":"2022-08-04","close":228.9831},{"date":"2022-08-05","close":239.0332},{"date":"2022-08-08","close":237.0652},{"date":"2022-08-09","close":238.116},{"date":"2022-08-10","close":241.6985},{"date":"2022-08-11","close":241.0107},{"date":"2022-08-12","close":244.5358},{"date":"2022-08-15","close":243.9626},{"date":"2022-08-16","close":245.1282},{"date":"2022-08-17","close":244.0104},{"date":"2022-08-18","close":244.7938},{"date":"2022-08-19","close":241.9373},{"date":"2022-08-22","close":237.5524},{"date":"2022-08-23","close":235.1736},{"date":"2022-08-24","close":237.5237},{"date":"2022-08-25","close":243.0169},{"date":"2022-08-26","close":237.2276},{"date":"2022-08-29","close":236.0334},{"date":"2022-08-30","close":234.18},{"date":"2022-08-31","close":232.5369},{"date":"2022-09-01","close":233.2629},{"date":"2022-09-02","close":232.8808},{"date":"2022-09-06","close":232.6898},{"date":"2022-09-07","close":238.4026},{"date":"2022-09-08","close":239.1765},{"date":"2022-09-09","close":239.0427},{"date":"2022-09-12","close":242.1857},{"date":"2022-09-13","close":235.0876},{"date":"2022-09-14","close":232.2316},{"date":"2022-09-15","close":228.2542},{"date":"2022-09-16","close":229.2509},{"date":"2022-09-19","close":230.5639},{"date":"2022-09-20","close":229.548},{"date":"2022-09-21","close":227.9666},{"date":"2022-09-22","close":222.3696},{"date":"2022-09-23","close":219.2451},{"date":"2022-09-26","close":216.4179},{"date":"2022-09-27","close":216.2741},{"date":"2022-09-28","close":220.0694},{"date":"2022-09-29","close":215.9291},{"date":"2022-09-30","close":214.6544},{"date":"2022-10-03","close":219.4465},{"date":"2022-10-04","close":225.6282},{"date":"2022-10-05","close":227.0083},{"date":"2022-10-06","close":224.4589},{"date":"2022-10-07","close":220.2898},{"date":"2022-10-10","close":217.5776},{"date":"2022-10-11","close":214.9227},{"date":"2022-10-12","close":214.041},{"date":"2022-10-13","close":215.9962},{"date":"2022-10-14","close":204.409},{"date":"2022-10-17","close":211.5587},{"date":"2022-10-18","close":215.9291},{"date":"2022-10-19","close":214.5394},{"date":"2022-10-20","close":211.9709},{"date":"2022-10-21","close":216.9642},{"date":"2022-10-24","close":225.2736},{"date":"2022-10-25","close":229.711},{"date":"2022-10-26","close":230.3052},{"date":"2022-10-27","close":232.107},{"date":"2022-10-28","close":239.7167},{"date":"2022-10-31","close":239.3238},{"date":"2022-11-01","close":232.7875},{"date":"2022-11-02","close":229.9218},{"date":"2022-11-03","close":228.2734},{"date":"2022-11-04","close":244.2691},{"date":"2022-11-07","close":244.9017},{"date":"2022-11-08","close":246.1189},{"date":"2022-11-09","close":243.0712},{"date":"2022-11-10","close":248.812},{"date":"2022-11-11","close":239.1513},{"date":"2022-11-14","close":240.5122},{"date":"2022-11-15","close":239.9947},{"date":"2022-11-16","close":245.1222},{"date":"2022-11-17","close":244.8826},{"date":"2022-11-18","close":252.0036},{"date":"2022-11-21","close":251.4668},{"date":"2022-11-22","close":254.0354},{"date":"2022-11-23","close":254.9363},{"date":"2022-11-25","close":257.2651},{"date":"2022-11-28","close":254.9171},{"date":"2022-11-29","close":253.4603},{"date":"2022-11-30","close":260.8784},{"date":"2022-12-01","close":260.4759},{"date":"2022-12-02","close":261.3576},{"date":"2022-12-05","close":257.0735},{"date":"2022-12-06","close":255.0992},{"date":"2022-12-07","close":255.6934},{"date":"2022-12-08","close":258.5686},{"date":"2022-12-09","close":254.5242},{"date":"2022-12-12","close":259.5749},{"date":"2022-12-13","close":256.0384},{"date":"2022-12-14","close":255.6153},{"date":"2022-12-15","close":247.2593},{"date":"2022-12-16","close":242.7398},{"date":"2022-12-19","close":244.8072},{"date":"2022-12-20","close":245.99},{"date":"2022-12-21","close":247.6054},{"date":"2022-12-22","close":245.6053},{"date":"2022-12-23","close":246.7689},{"date":"2022-12-27","close":246.7689},{"date":"2022-12-28","close":244.0476},{"date":"2022-12-29","close":248.8651},{"date":"2022-12-30","close":247.8073},{"date":"2023-01-03","close":247.5092},{"date":"2023-01-04","close":248.1055},{"date":"2023-01-05","close":245.3169},{"date":"2023-01-06","close":253.7018},{"date":"2023-01-09","close":250.5959},{"date":"2023-01-10","close":252.2691},{"date":"2023-01-11","close":254.1826},{"date":"2023-01-12","close":254.5383},{"date":"2023-01-13","close":255.7884},{"date":"2023-01-17","close":253.1729},{"date":"2023-01-18","close":246.99},{"date":"2023-01-19","close":242.8264},{"date":"2023-01-20","close":245.4996},{"date":"2023-01-23","close":246.9515},{"date":"2023-01-24","close":246.3842},{"date":"2023-01-25","close":248.6343},{"date":"2023-01-26","close":247.365},{"date":"2023-01-27","close":244.6245},{"date":"2023-01-30","close":242.5475},{"date":"2023-01-31","close":247.1342},{"date":"2023-02-01","close":249.7882},{"date":"2023-02-02","close":246.0861},{"date":"2023-02-03","close":246.5861},{"date":"2023-02-06","close":248.317},{"date":"2023-02-07","close":247.8939},{"date":"2023-02-08","close":248.0862},{"date":"2023-02-09","close":247.2689},{"date":"2023-02-10","close":261.0867},{"date":"2023-02-13","close":261.1348},{"date":"2023-02-14","close":260.029},{"date":"2023-02-15","close":261.5579},{"date":"2023-02-16","close":257.0866},{"date":"2023-02-17","close":259.0674},{"date":"2023-02-21","close":258.1058},{"date":"2023-02-22","close":253.9614},{"date":"2023-02-23","close":253.8557},{"date":"2023-02-24","close":251.7402},{"date":"2023-02-27","close":252.8364},{"date":"2023-02-28","close":252.7114},{"date":"2023-03-01","close":253.2306},{"date":"2023-03-02","close":253.4326},{"date":"2023-03-03","close":256.3173},{"date":"2023-03-06","close":257.7019},{"date":"2023-03-07","close":255.7403},{"date":"2023-03-08","close":257.3077},{"date":"2023-03-09","close":254.9904},{"date":"2023-03-10","close":251.4325},{"date":"2023-03-13","close":251.1152},{"date":"2023-03-14","close":256.8848},{"date":"2023-03-15","close":249.6197},{"date":"2023-03-16","close":259.1328},{"date":"2023-03-17","close":254.9455},{"date":"2023-03-20","close":258.6794},{"date":"2023-03-21","close":262.1045},{"date":"2023-03-22","close":258.1294},{"date":"2023-03-23","close":258.7276},{"date":"2023-03-24","close":262.1238},{"date":"2023-03-27","close":264.5552},{"date":"2023-03-28","close":263.2816},{"date":"2023-03-29","close":267.0733},{"date":"2023-03-30","close":271.7431},{"date":"2023-03-31","close":276.0656},{"date":"2023-04-03","close":275.3901},{"date":"2023-04-04","close":275.8436},{"date":"2023-04-05","close":276.0753},{"date":"2023-04-06","close":273.4894},{"date":"2023-04-10","close":273.6439},{"date":"2023-04-11","close":273.528},{"date":"2023-04-12","close":275.67},{"date":"2023-04-13","close":279.2205},{"date":"2023-04-14","close":281.2081},{"date":"2023-04-17","close":280.6871},{"date":"2023-04-18","close":280.2819},{"date":"2023-04-19","close":278.7091},{"date":"2023-04-20","close":277.5996},{"date":"2023-04-21","close":282.4527},{"date":"2023-04-24","close":283.0799},{"date":"2023-04-25","close":279.124},{"date":"2023-04-26","close":277.5706},{"date":"2023-04-27","close":283.321},{"date":"2023-04-28","close":281.1502},{"date":"2023-05-01","close":284.2087},{"date":"2023-05-02","close":282.8484},{"date":"2023-05-03","close":278.4679},{"date":"2023-05-04","close":280.195},{"date":"2023-05-05","close":271.6563},{"date":"2023-05-08","close":274.8788},{"date":"2023-05-09","close":276.4901},{"date":"2023-05-10","close":279.3653},{"date":"2023-05-11","close":278.275},{"date":"2023-05-12","close":282.6553},{"date":"2023-05-15","close":281.6133},{"date":"2023-05-16","close":281.1309},{"date":"2023-05-17","close":282.3562},{"date":"2023-05-18","close":286.0998},{"date":"2023-05-19","close":286.9874},{"date":"2023-05-22","close":283.4271},{"date":"2023-05-23","close":275.3901},{"date":"2023-05-24","close":273.6053},{"date":"2023-05-25","close":272.0808},{"date":"2023-05-26","close":274.5605},{"date":"2023-05-30","close":275.0043},{"date":"2023-05-31","close":272.0036},{"date":"2023-06-01","close":272.2931},{"date":"2023-06-02","close":272.7852},{"date":"2023-06-05","close":273.2869},{"date":"2023-06-06","close":268.4627},{"date":"2023-06-07","close":270.9809},{"date":"2023-06-08","close":269.3889},{"date":"2023-06-09","close":268.2119},{"date":"2023-06-12","close":271.4054},{"date":"2023-06-13","close":270.1414},{"date":"2023-06-14","close":269.3672},{"date":"2023-06-15","close":273.2},{"date":"2023-06-16","close":271.2448},{"date":"2023-06-20","close":270.1414},{"date":"2023-06-21","close":272.1257},{"date":"2023-06-22","close":274.5647},{"date":"2023-06-23","close":269.6576},{"date":"2023-06-26","close":271.3804},{"date":"2023-06-27","close":274.7582},{"date":"2023-06-28","close":274.4292},{"date":"2023-06-29","close":279.3169},{"date":"2023-06-30","close":283.8562},{"date":"2023-07-03","close":283.3529},{"date":"2023-07-05","close":283.3335},{"date":"2023-07-06","close":286.121},{"date":"2023-07-07","close":282.4915},{"date":"2023-07-10","close":285.4919},{"date":"2023-07-11","close":286.7791},{"date":"2023-07-12","close":285.3854},{"date":"2023-07-13","close":282.7722},{"date":"2023-07-14","close":281.7075},{"date":"2023-07-17","close":282.1237},{"date":"2023-07-18","close":281.3688},{"date":"2023-07-19","close":282.5786},{"date":"2023-07-20","close":286.0146},{"date":"2023-07-21","close":286.6726},{"date":"2023-07-24","close":286.063},{"date":"2023-07-25","close":288.3858},{"date":"2023-07-26","close":285.9081},{"date":"2023-07-27","close":282.3173},{"date":"2023-07-28","close":281.6979},{"date":"2023-07-31","close":277.4199},{"date":"2023-08-01","close":278.8717},{"date":"2023-08-02","close":278.4071},{"date":"2023-08-03","close":278.4652},{"date":"2023-08-04","close":269.8899},{"date":"2023-08-07","close":271.3997},{"date":"2023-08-08","close":268.8736},{"date":"2023-08-09","close":272.1837},{"date":"2023-08-10","close":272.929},{"date":"2023-08-11","close":276.7713},{"date":"2023-08-14","close":275.881},{"date":"2023-08-15","close":272.2515},{"date":"2023-08-16","close":272.5903},{"date":"2023-08-17","close":268.5445},{"date":"2023-08-18","close":268.7575},{"date":"2023-08-21","close":268.2542},{"date":"2023-08-22","close":267.025},{"date":"2023-08-23","close":268.864},{"date":"2023-08-24","close":266.7443},{"date":"2023-08-25","close":269.8221},{"date":"2023-08-28","close":271.8546},{"date":"2023-08-29","close":272.9678},{"date":"2023-08-30","close":274.0905},{"date":"2023-08-31","close":274.4582},{"date":"2023-09-01","close":274.5647},{"date":"2023-09-05","close":272.0386},{"date":"2023-09-06","close":271.8933},{"date":"2023-09-07","close":273.3355},{"date":"2023-09-08","close":273.4225},{"date":"2023-09-11","close":274.4001},{"date":"2023-09-12","close":272.2612},{"date":"2023-09-13","close":271.0804},{"date":"2023-09-14","close":276.5466},{"date":"2023-09-15","close":274.9737},{"date":"2023-09-18","close":279.0418},{"date":"2023-09-19","close":277.4883},{"date":"2023-09-20","close":277.4301},{"date":"2023-09-21","close":271.0512},{"date":"2023-09-22","close":269.6628},{"date":"2023-09-25","close":268.6142},{"date":"2023-09-26","close":265.5461},{"date":"2023-09-27","close":265.0413},{"date":"2023-09-28","close":266.2161},{"date":"2023-09-29","close":264.3227},{"date":"2023-10-02","close":264.983},{"date":"2023-10-03","close":263.5945},{"date":"2023-10-04","close":266.2549},{"date":"2023-10-05","close":265.284},{"date":"2023-10-06","close":268.1094},{"date":"2023-10-09","close":277.9836},{"date":"2023-10-10","close":276.7602},{"date":"2023-10-11","close":279.2361},{"date":"2023-10-12","close":279.8962},{"date":"2023-10-13","close":279.7701},{"date":"2023-10-16","close":284.7897},{"date":"2023-10-17","close":281.4206},{"date":"2023-10-18","close":279.8381},{"date":"2023-10-19","close":273.7406},{"date":"2023-10-20","close":273.0707},{"date":"2023-10-23","close":271.3037},{"date":"2023-10-24","close":273.2552},{"date":"2023-10-25","close":272.3523},{"date":"2023-10-26","close":266.8471},{"date":"2023-10-27","close":264.4684},{"date":"2023-10-30","close":268.187},{"date":"2023-10-31","close":270.3618},{"date":"2023-11-01","close":272.3425},{"date":"2023-11-02","close":272.9931},{"date":"2023-11-03","close":290.7123},{"date":"2023-11-06","close":295.7222},{"date":"2023-11-07","close":296.1106},{"date":"2023-11-08","close":300.1982},{"date":"2023-11-09","close":299.8196},{"date":"2023-11-10","close":301.9749},{"date":"2023-11-13","close":300.6351},{"date":"2023-11-14","close":303.1789},{"date":"2023-11-15","close":304.9848},{"date":"2023-11-16","close":308.0335},{"date":"2023-11-17","close":308.9947},{"date":"2023-11-20","close":310.1404},{"date":"2023-11-21","close":310.6841},{"date":"2023-11-22","close":310.2278},{"date":"2023-11-24","close":311.5093},{"date":"2023-11-27","close":311.3443},{"date":"2023-11-28","close":309.1986},{"date":"2023-11-29","close":309.7617},{"date":"2023-11-30","close":313.4803},{"date":"2023-12-01","close":315.8591},{"date":"2023-12-04","close":314.2474},{"date":"2023-12-05","close":315.1212},{"date":"2023-12-06","close":313.092},{"date":"2023-12-07","close":313.9561},{"date":"2023-12-08","close":315.0823},{"date":"2023-12-11","close":316.9174},{"date":"2023-12-12","close":319.3932},{"date":"2023-12-13","close":317.432},{"date":"2023-12-14","close":307.5573},{"date":"2023-12-15","close":302.3765},{"date":"2023-12-18","close":306.7198},{"date":"2023-12-19","close":304.7818},{"date":"2023-12-20","close":301.2955},{"date":"2023-12-21","close":302.4251},{"date":"2023-12-22","close":301.7435},{"date":"2023-12-26","close":301.8895},{"date":"2023-12-27","close":302.2986},{"date":"2023-12-28","close":302.9315},{"date":"2023-12-29","close":304.8987},{"date":"2024-01-02","close":303.4867},{"date":"2024-01-03","close":303.8372},{"date":"2024-01-04","close":303.5937},{"date":"2024-01-05","close":301.0715},{"date":"2024-01-08","close":304.6747},{"date":"2024-01-09","close":303.847},{"date":"2024-01-10","close":306.7977},{"date":"2024-01-11","close":306.0576},{"date":"2024-01-12","close":308.0344},{"date":"2024-01-16","close":307.3917},{"date":"2024-01-17","close":308.7356},{"date":"2024-01-18","close":312.5725},{"date":"2024-01-19","close":317.7436},{"date":"2024-01-22","close":316.4873},{"date":"2024-01-23","close":320.8502},{"date":"2024-01-24","close":319.7594},{"date":"2024-01-25","close":319.9932},{"date":"2024-01-26","close":317.5684},{"date":"2024-01-29","close":318.2012},{"date":"2024-01-30","close":318.9512},{"date":"2024-01-31","close":311.141},{"date":"2024-02-01","close":316.6432},{"date":"2024-02-02","close":319.0485},{"date":"2024-02-05","close":316.7892},{"date":"2024-02-06","close":316.8672},{"date":"2024-02-07","close":319.3504},{"date":"2024-02-08","close":319.7594},{"date":"2024-02-09","close":322.233},{"date":"2024-02-12","close":311.7155},{"date":"2024-02-13","close":310.8683},{"date":"2024-02-14","close":311.0339},{"date":"2024-02-15","close":315.4258},{"date":"2024-02-16","close":312.1051},{"date":"2024-02-20","close":314.5884},{"date":"2024-02-21","close":316.3218},{"date":"2024-02-22","close":322.3791},{"date":"2024-02-23","close":321.6292},{"date":"2024-02-26","close":319.9542},{"date":"2024-02-27","close":320.0808},{"date":"2024-02-28","close":322.5836},{"date":"2024-02-29","close":321.7461},{"date":"2024-03-01","close":326.7808},{"date":"2024-03-04","close":326.9853},{"date":"2024-03-05","close":323.129},{"date":"2024-03-06","close":328.6993},{"date":"2024-03-07","close":325.4564},{"date":"2024-03-08","close":326.6347},{"date":"2024-03-11","close":329.1862},{"date":"2024-03-12","close":331.5136},{"date":"2024-03-13","close":334.6883},{"date":"2024-03-14","close":334.6786},{"date":"2024-03-15","close":336.1435},{"date":"2024-03-18","close":332.0808},{"date":"2024-03-19","close":337.7159},{"date":"2024-03-20","close":337.9405},{"date":"2024-03-21","close":341.0071},{"date":"2024-03-22","close":340.4114},{"date":"2024-03-25","close":339.7864},{"date":"2024-03-26","close":339.4836},{"date":"2024-03-27","close":345.148},{"date":"2024-03-28","close":346.6813},{"date":"2024-04-01","close":345.3239},{"date":"2024-04-02","close":343.8393},{"date":"2024-04-03","close":342.1595},{"date":"2024-04-04","close":339.7961},{"date":"2024-04-05","close":344.0639},{"date":"2024-04-08","close":343.8002},{"date":"2024-04-09","close":344.7085},{"date":"2024-04-10","close":339.3273},{"date":"2024-04-11","close":340.5871},{"date":"2024-04-12","close":335.7724},{"date":"2024-04-15","close":330.6647},{"date":"2024-04-16","close":332.159},{"date":"2024-04-17","close":332.5496},{"date":"2024-04-18","close":331.5241},{"date":"2024-04-19","close":331.7097},{"date":"2024-04-22","close":337.1592},{"date":"2024-04-23","close":337.4717},{"date":"2024-04-24","close":337.042},{"date":"2024-04-25","close":340.8606},{"date":"2024-04-26","close":338.38},{"date":"2024-04-29","close":339.5617},{"date":"2024-04-30","close":331.2213},{"date":"2024-05-01","close":328.145},{"date":"2024-05-02","close":328.3794},{"date":"2024-05-03","close":345.4312},{"date":"2024-05-06","close":341.4661},{"date":"2024-05-07","close":349.7967},{"date":"2024-05-08","close":350.6268},{"date":"2024-05-09","close":351.6914},{"date":"2024-05-10","close":354.3673},{"date":"2024-05-13","close":349.6307},{"date":"2024-05-14","close":352.6094},{"date":"2024-05-15","close":356.4963},{"date":"2024-05-16","close":357.8441},{"date":"2024-05-17","close":359.2016},{"date":"2024-05-20","close":359.8169},{"date":"2024-05-21","close":361.0963},{"date":"2024-05-22","close":362.3951},{"date":"2024-05-23","close":354.8556},{"date":"2024-05-24","close":356.0764},{"date":"2024-05-28","close":351.4765},{"date":"2024-05-29","close":348.7615},{"date":"2024-05-30","close":351.2812},{"date":"2024-05-31","close":356.3792},{"date":"2024-06-03","close":357.8343},{"date":"2024-06-04","close":360.5884},{"date":"2024-06-05","close":361.9849},{"date":"2024-06-06","close":361.8091},{"date":"2024-06-07","close":362.3854},{"date":"2024-06-10","close":365.0613},{"date":"2024-06-11","close":368.0888},{"date":"2024-06-12","close":370.4816},{"date":"2024-06-13","close":367.9033},{"date":"2024-06-14","close":367.59},{"date":"2024-06-17","close":374.8456},{"date":"2024-06-18","close":375.6093},{"date":"2024-06-20","close":376.5885},{"date":"2024-06-21","close":377.9986},{"date":"2024-06-24","close":380.0743},{"date":"2024-06-25","close":382.2285},{"date":"2024-06-26","close":376.2263},{"date":"2024-06-27","close":378.351},{"date":"2024-06-28","close":378.0083},{"date":"2024-07-01","close":378.3217},{"date":"2024-07-02","close":378.7036},{"date":"2024-07-03","close":377.7635},{"date":"2024-07-05","close":378.8112},{"date":"2024-07-08","close":382.4341},{"date":"2024-07-09","close":382.581},{"date":"2024-07-10","close":382.9041},{"date":"2024-07-11","close":380.5933},{"date":"2024-07-12","close":382.0327},{"date":"2024-07-15","close":386.1746},{"date":"2024-07-16","close":387.8196},{"date":"2024-07-17","close":385.5087},{"date":"2024-07-18","close":386.2431},{"date":"2024-07-19","close":382.0621},{"date":"2024-07-22","close":387.8979},{"date":"2024-07-23","close":388.2895},{"date":"2024-07-24","close":382.4635},{"date":"2024-07-25","close":377.6166},{"date":"2024-07-26","close":385.5087},{"date":"2024-07-29","close":387.1831},{"date":"2024-07-30","close":387.0949},{"date":"2024-07-31","close":390.6103},{"date":"2024-08-01","close":390.2773},{"date":"2024-08-02","close":401.7531},{"date":"2024-08-05","close":391.3152},{"date":"2024-08-06","close":394.4583},{"date":"2024-08-07","close":395.9173},{"date":"2024-08-08","close":403.594},{"date":"2024-08-09","close":402.2036},{"date":"2024-08-12","close":404.1619},{"date":"2024-08-13","close":403.4177},{"date":"2024-08-14","close":409.8705},{"date":"2024-08-15","close":413.1507},{"date":"2024-08-16","close":412.5926},{"date":"2024-08-19","close":413.6403},{"date":"2024-08-20","close":417.4982},{"date":"2024-08-21","close":416.8519},{"date":"2024-08-22","close":415.6182},{"date":"2024-08-23","close":421.4344},{"date":"2024-08-26","close":421.268},{"date":"2024-08-27","close":423.3536},{"date":"2024-08-28","close":426.1442},{"date":"2024-08-29","close":428.0438},{"date":"2024-08-30","close":432.832},{"date":"2024-09-03","close":431.1968},{"date":"2024-09-04","close":428.3376},{"date":"2024-09-05","close":428.2005},{"date":"2024-09-06","close":422.5115},{"date":"2024-09-09","close":429.728},{"date":"2024-09-10","close":428.974},{"date":"2024-09-11","close":426.8101},{"date":"2024-09-12","close":430.6386},{"date":"2024-09-13","close":433.5238},{"date":"2024-09-16","close":434.9174},{"date":"2024-09-17","close":430.727},{"date":"2024-09-18","close":428.4404},{"date":"2024-09-19","close":430.6288},{"date":"2024-09-20","close":434.3187},{"date":"2024-09-23","close":438.7741},{"date":"2024-09-24","close":441.7378},{"date":"2024-09-25","close":442.0911},{"date":"2024-09-26","close":439.7554},{"date":"2024-09-27","close":438.0381},{"date":"2024-09-30","close":441.2471},{"date":"2024-10-01","close":440.7073},{"date":"2024-10-02","close":441.1195},{"date":"2024-10-03","close":440.7368},{"date":"2024-10-04","close":441.9046},{"date":"2024-10-07","close":440.8154},{"date":"2024-10-08","close":449.3727},{"date":"2024-10-09","close":457.8516},{"date":"2024-10-10","close":455.9675},{"date":"2024-10-11","close":459.2157},{"date":"2024-10-14","close":464.1716},{"date":"2024-10-15","close":464.5837},{"date":"2024-10-16","close":467.6652},{"date":"2024-10-17","close":468.7153},{"date":"2024-10-18","close":466.3404},{"date":"2024-10-21","close":468.2049},{"date":"2024-10-22","close":461.414},{"date":"2024-10-23","close":458.3718},{"date":"2024-10-24","close":456.7034},{"date":"2024-10-25","close":453.7005},{"date":"2024-10-28","close":448.8625},{"date":"2024-10-29","close":449.6868},{"date":"2024-10-30","close":444.5543},{"date":"2024-10-31","close":440.9723},{"date":"2024-11-01","close":445.4277},{"date":"2024-11-04","close":449.6377},{"date":"2024-11-05","close":453.4748},{"date":"2024-11-06","close":460.3835},{"date":"2024-11-07","close":461.1883},{"date":"2024-11-08","close":495.1923},{"date":"2024-11-11","close":487.6947},{"date":"2024-11-12","close":488.1756},{"date":"2024-11-13","close":487.4395},{"date":"2024-11-14","close":484.4955},{"date":"2024-11-15","close":479.8831},{"date":"2024-11-18","close":481.2079},{"date":"2024-11-19","close":478.3718},{"date":"2024-11-20","close":483.416},{"date":"2024-11-21","close":485.6142},{"date":"2024-11-22","close":491.5612},{"date":"2024-11-25","close":479.2648},{"date":"2024-11-26","close":487.3218},{"date":"2024-11-27","close":491.3257},{"date":"2024-11-29","close":490.3836},{"date":"2024-12-02","close":487.4395},{"date":"2024-12-03","close":488.4797},{"date":"2024-12-04","close":488.5877},{"date":"2024-12-05","close":485.7418},{"date":"2024-12-06","close":480.8252},{"date":"2024-12-09","close":469.9812},{"date":"2024-12-10","close":468.1264},{"date":"2024-12-11","close":469.1961},{"date":"2024-12-12","close":461.1588},{"date":"2024-12-13","close":462.1031},{"date":"2024-12-16","close":459.6145},{"date":"2024-12-17","close":454.1946},{"date":"2024-12-18","close":455.1094},{"date":"2024-12-19","close":456.2209},{"date":"2024-12-20","close":462.2506},{"date":"2024-12-23","close":462.0834},{"date":"2024-12-24","close":464.7196},{"date":"2024-12-26","close":463.5982},{"date":"2024-12-27","close":459.6833},{"date":"2024-12-30","close":456.0045},{"date":"2024-12-31","close":454.6668},{"date":"2025-01-02","close":451.7159},{"date":"2025-01-03","close":454.2832},{"date":"2025-01-06","close":448.9814},{"date":"2025-01-07","close":447.7026},{"date":"2025-01-08","close":455.1586},{"date":"2025-01-10","close":447.8109},{"date":"2025-01-13","close":449.2961},{"date":"2025-01-14","close":453.2995},{"date":"2025-01-15","close":452.552},{"date":"2025-01-16","close":455.1291},{"date":"2025-01-17","close":457.2538},{"date":"2025-01-21","close":460.185},{"date":"2025-01-22","close":464.1983},{"date":"2025-01-23","close":468.2607},{"date":"2025-01-24","close":471.3394},{"date":"2025-01-27","close":460.6079},{"date":"2025-01-28","close":457.6276},{"date":"2025-01-29","close":455.8275},{"date":"2025-01-30","close":464.8769},{"date":"2025-01-31","close":461.5719},{"date":"2025-02-03","close":465.6245},{"date":"2025-02-04","close":463.6671},{"date":"2025-02-05","close":473.1494},{"date":"2025-02-06","close":474.2117},{"date":"2025-02-07","close":471.4673},{"date":"2025-02-10","close":473.8773},{"date":"2025-02-11","close":466.8147},{"date":"2025-02-12","close":459.2604},{"date":"2025-02-13","close":458.4243},{"date":"2025-02-14","close":430.971},{"date":"2025-02-18","close":419.0099},{"date":"2025-02-19","close":431.8956},{"date":"2025-02-20","close":427.4004},{"date":"2025-02-21","close":414.9967},{"date":"2025-02-24","close":413.8163},{"date":"2025-02-25","close":419.4919},{"date":"2025-02-26","close":419.2952},{"date":"2025-02-27","close":422.5215},{"date":"2025-02-28","close":433.0169},{"date":"2025-03-03","close":420.3575},{"date":"2025-03-04","close":416.1377},{"date":"2025-03-05","close":419.128},{"date":"2025-03-06","close":416.3836},{"date":"2025-03-07","close":416.2066},{"date":"2025-03-10","close":408.8686},{"date":"2025-03-11","close":404.9931},{"date":"2025-03-12","close":406.1243},{"date":"2025-03-13","close":407.344},{"date":"2025-03-14","close":412.2061},{"date":"2025-03-17","close":415.7861},{"date":"2025-03-18","close":416.0919},{"date":"2025-03-19","close":418.518},{"date":"2025-03-20","close":416.4666},{"date":"2025-03-21","close":416.8907},{"date":"2025-03-24","close":423.4295},{"date":"2025-03-25","close":423.2815},{"date":"2025-03-26","close":425.2935},{"date":"2025-03-27","close":426.3782},{"date":"2025-03-28","close":427.0292},{"date":"2025-03-31","close":431.7828},{"date":"2025-04-01","close":429.9879},{"date":"2025-04-02","close":430.9742},{"date":"2025-04-03","close":429.5047},{"date":"2025-04-04","close":396.5941},{"date":"2025-04-07","close":397.5704},{"date":"2025-04-08","close":389.2861},{"date":"2025-04-09","close":411.4467},{"date":"2025-04-10","close":409.1586},{"date":"2025-04-11","close":416.5554},{"date":"2025-04-14","close":420.5792},{"date":"2025-04-15","close":424.7115},{"date":"2025-04-16","close":414.6619},{"date":"2025-04-17","close":415.155},{"date":"2025-04-21","close":406.6733},{"date":"2025-04-22","close":414.011},{"date":"2025-04-23","close":418.3208},{"date":"2025-04-24","close":422.246},{"date":"2025-04-25","close":424.2973},{"date":"2025-04-28","close":425.0765},{"date":"2025-04-29","close":429.7611},{"date":"2025-04-30","close":434.3274},{"date":"2025-05-01","close":433.1143},{"date":"2025-05-02","close":400.825},{"date":"2025-05-05","close":399.7894},{"date":"2025-05-06","close":406.9594},{"date":"2025-05-07","close":409.4348},{"date":"2025-05-08","close":404.7206},{"date":"2025-05-09","close":400.9039},{"date":"2025-05-12","close":407.2257},{"date":"2025-05-13","close":407.5906},{"date":"2025-05-14","close":409.4841},{"date":"2025-05-15","close":419.7212},{"date":"2025-05-16","close":418.3405},{"date":"2025-05-19","close":419.4352},{"date":"2025-05-20","close":417.1077},{"date":"2025-05-21","close":420.5694},{"date":"2025-05-22","close":415.9144},{"date":"2025-05-23","close":413.1529},{"date":"2025-05-27","close":414.652},{"date":"2025-05-28","close":415.0366},{"date":"2025-05-29","close":412.6696},{"date":"2025-05-30","close":409.6617},{"date":"2025-06-02","close":413.3995},{"date":"2025-06-03","close":416.3976},{"date":"2025-06-04","close":411.6538},{"date":"2025-06-05","close":410.3914},{"date":"2025-06-06","close":412.1667},{"date":"2025-06-09","close":407.0876},{"date":"2025-06-10","close":406.5648},{"date":"2025-06-11","close":403.4385},{"date":"2025-06-12","close":407.3834},{"date":"2025-06-13","close":403.5467},{"date":"2025-06-16","close":402.9138},{"date":"2025-06-17","close":401.8756},{"date":"2025-06-18","close":400.2242},{"date":"2025-06-20","close":401.7174},{"date":"2025-06-23","close":406.2858},{"date":"2025-06-24","close":413.6823},{"date":"2025-06-25","close":414.3251},{"date":"2025-06-26","close":410.6367},{"date":"2025-06-27","close":413.9889},{"date":"2025-06-30","close":415.7688},{"date":"2025-07-01","close":420.9009},{"date":"2025-07-02","close":417.5586},{"date":"2025-07-03","close":420.0999},{"date":"2025-07-07","close":421.6129},{"date":"2025-07-08","close":412.7034},{"date":"2025-07-09","close":413.2176},{"date":"2025-07-10","close":413.0594},{"date":"2025-07-11","close":411.3882},{"date":"2025-07-14","close":409.0051},{"date":"2025-07-15","close":404.1697},{"date":"2025-07-16","close":411.6454},{"date":"2025-07-17","close":416.3423},{"date":"2025-07-18","close":415.7688},{"date":"2025-07-21","close":416.2138},{"date":"2025-07-22","close":416.5698},{"date":"2025-07-23","close":417.4597},{"date":"2025-07-24","close":420.0901},{"date":"2025-07-25","close":423.2247},{"date":"2025-07-28","close":425.1727},{"date":"2025-07-29","close":429.0935},{"date":"2025-07-30","close":431.1898},{"date":"2025-07-31","close":434.0672},{"date":"2025-08-01","close":431.8226},{"date":"2025-08-04","close":435.0462},{"date":"2025-08-05","close":429.1924},{"date":"2025-08-06","close":437.1721},{"date":"2025-08-07","close":440.1188},{"date":"2025-08-08","close":448.3358},{"date":"2025-08-11","close":455.7815},{"date":"2025-08-12","close":465.9267},{"date":"2025-08-13","close":464.9379},{"date":"2025-08-14","close":456.444},{"date":"2025-08-15","close":455.1585},{"date":"2025-08-18","close":456.0188},{"date":"2025-08-19","close":455.2574},{"date":"2025-08-20","close":456.9582},{"date":"2025-08-21","close":457.2548},{"date":"2025-08-22","close":456.7406},{"date":"2025-08-25","close":455.5244},{"date":"2025-08-26","close":450.521},{"date":"2025-08-27","close":459.2126},{"date":"2025-08-28","close":464.839},{"date":"2025-08-29","close":467.1726},{"date":"2025-09-02","close":473.6394},{"date":"2025-09-03","close":468.8535},{"date":"2025-09-04","close":473.2636},{"date":"2025-09-05","close":473.6196},{"date":"2025-09-08","close":473.0164},{"date":"2025-09-09","close":472.5813},{"date":"2025-09-10","close":476.3092},{"date":"2025-09-11","close":484.8129},{"date":"2025-09-12","close":476.319},{"date":"2025-09-15","close":478.1088},{"date":"2025-09-16","close":472.5689},{"date":"2025-09-17","close":473.5698},{"date":"2025-09-18","close":470.2994},{"date":"2025-09-19","close":471.9445},{"date":"2025-09-22","close":467.247},{"date":"2025-09-23","close":466.5037},{"date":"2025-09-24","close":451.0533},{"date":"2025-09-25","close":451.6479},{"date":"2025-09-26","close":452.4309},{"date":"2025-09-29","close":450.1118},{"date":"2025-09-30","close":453.194},{"date":"2025-10-01","close":452.8372},{"date":"2025-10-02","close":444.0169},{"date":"2025-10-03","close":448.8433},{"date":"2025-10-06","close":453.0354},{"date":"2025-10-07","close":454.3931},{"date":"2025-10-08","close":458.1194},{"date":"2025-10-09","close":453.5309},{"date":"2025-10-10","close":452.2128},{"date":"2025-10-13","close":452.1633},{"date":"2025-10-14","close":456.4941},{"date":"2025-10-15","close":435.0083},{"date":"2025-10-16","close":433.2938},{"date":"2025-10-17","close":441.014},{"date":"2025-10-20","close":444.4232},{"date":"2025-10-21","close":444.0863},{"date":"2025-10-22","close":442.8574},{"date":"2025-10-23","close":440.8456},{"date":"2025-10-24","close":435.048},{"date":"2025-10-27","close":440.0131},{"date":"2025-10-28","close":436.267},{"date":"2025-10-29","close":428.3089},{"date":"2025-10-30","close":428.1107},{"date":"2025-10-31","close":403.067},{"date":"2025-11-03","close":387.9933},{"date":"2025-11-04","close":390.7087},{"date":"2025-11-05","close":390.9565},{"date":"2025-11-06","close":385.6148},{"date":"2025-11-07","close":387.25},{"date":"2025-11-10","close":390.4709},{"date":"2025-11-11","close":388.4491},{"date":"2025-11-12","close":388.459},{"date":"2025-11-13","close":379.946},{"date":"2025-11-14","close":376.5764},{"date":"2025-11-17","close":374.307},{"date":"2025-11-18","close":369.0247},{"date":"2025-11-19","close":368.1823},{"date":"2025-11-20","close":363.7524},{"date":"2025-11-21","close":365.6849},{"date":"2025-11-24","close":365.0308},{"date":"2025-11-25","close":366.2002},{"date":"2025-11-26","close":366.1903},{"date":"2025-11-28","close":366.3687},{"date":"2025-12-01","close":370.0058},{"date":"2025-12-02","close":374.1781},{"date":"2025-12-03","close":372.3249},{"date":"2025-12-04","close":368.1625},{"date":"2025-12-05","close":371.0365},{"date":"2025-12-08","close":368.0832},{"date":"2025-12-09","close":368.0039},{"date":"2025-12-10","close":367.4093},{"date":"2025-12-11","close":364.7533},{"date":"2025-12-12","close":361.4333},{"date":"2025-12-15","close":362.7712},{"date":"2025-12-16","close":361.7669},{"date":"2025-12-17","close":372.3665},{"date":"2025-12-18","close":371.6208},{"date":"2025-12-19","close":367.8721},{"date":"2025-12-22","close":370.5867},{"date":"2025-12-23","close":376.2344},{"date":"2025-12-24","close":374.3452},{"date":"2025-12-26","close":374.902},{"date":"2025-12-29","close":375.1407},{"date":"2025-12-30","close":381.7629},{"date":"2025-12-31","close":381.1464},{"date":"2026-01-02","close":378.8595},{"date":"2026-01-05","close":380.5101},{"date":"2026-01-06","close":378.8992},{"date":"2026-01-07","close":375.3495},{"date":"2026-01-08","close":379.7245},{"date":"2026-01-09","close":380.9675},{"date":"2026-01-12","close":383.4533},{"date":"2026-01-13","close":388.7829},{"date":"2026-01-14","close":387.0229},{"date":"2026-01-15","close":392.2034},{"date":"2026-01-16","close":398.3384},{"date":"2026-01-20","close":388.8624},{"date":"2026-01-21","close":392.7105},{"date":"2026-01-22","close":395.2361},{"date":"2026-01-23","close":399.3824},{"date":"2026-01-26","close":398.7958},{"date":"2026-01-27","close":403.7774},{"date":"2026-01-28","close":402.783},{"date":"2026-01-29","close":400.864},{"date":"2026-01-30","close":400.2574},{"date":"2026-02-02","close":401.391},{"date":"2026-02-03","close":407.1482},{"date":"2026-02-04","close":413.9394},{"date":"2026-02-05","close":414.7846},{"date":"2026-02-06","close":419.7861},{"date":"2026-02-09","close":420.1938},{"date":"2026-02-10","close":417.3102},{"date":"2026-02-11","close":418.742},{"date":"2026-02-12","close":450.8688},{"date":"2026-02-13","close":459.1416},{"date":"2026-02-17","close":455.1643},{"date":"2026-02-18","close":449.0393},{"date":"2026-02-19","close":451.1075},{"date":"2026-02-20","close":460.136},{"date":"2026-02-23","close":462.3931},{"date":"2026-02-24","close":468.1801},{"date":"2026-02-25","close":468.6574},{"date":"2026-02-26","close":469.2739},{"date":"2026-02-27","close":479.5254},{"date":"2026-03-02","close":483.3536},{"date":"2026-03-03","close":477.497},{"date":"2026-03-04","close":475.4984},{"date":"2026-03-05","close":464.511},{"date":"2026-03-06","close":458.1473},{"date":"2026-03-09","close":455.4328},{"date":"2026-03-10","close":461.4783},{"date":"2026-03-11","close":459.9371},{"date":"2026-03-12","close":460.0067},{"date":"2026-03-13","close":470.4372},{"date":"2026-03-16","close":468.1204},{"date":"2026-03-17","close":466.4301},{"date":"2026-03-18","close":464.6303},{"date":"2026-03-19","close":456.5564},{"date":"2026-03-20","close":450.9881},{"date":"2026-03-23","close":455.2652},{"date":"2026-03-24","close":453.3809},{"date":"2026-03-25","close":449.6522},{"date":"2026-03-26","close":448.6552},{"date":"2026-03-27","close":437.0004},{"date":"2026-03-30","close":425.4951},{"date":"2026-03-31","close":432.6635},{"date":"2026-04-01","close":432.823},{"date":"2026-04-02","close":437.6385},{"date":"2026-04-06","close":440.0611},{"date":"2026-04-07","close":441.1179},{"date":"2026-04-08","close":446.3821},{"date":"2026-04-09","close":441.1678},{"date":"2026-04-10","close":432.3843},{"date":"2026-04-13","close":438.5856},{"date":"2026-04-14","close":438.7551},{"date":"2026-04-15","close":438.8847},{"date":"2026-04-16","close":443.1219},{"date":"2026-04-17","close":440.6294},{"date":"2026-04-20","close":445.5745},{"date":"2026-04-21","close":444.1388},{"date":"2026-04-22","close":440.3303},{"date":"2026-04-23","close":441.8358},{"date":"2026-04-24","close":436.9406},{"date":"2026-04-27","close":430.3006},{"date":"2026-04-28","close":433.4312},{"date":"2026-04-29","close":427.9377},{"date":"2026-04-30","close":437.7082},{"date":"2026-05-01","close":434.5877},{"date":"2026-05-04","close":436.2726},{"date":"2026-05-05","close":436.6813},{"date":"2026-05-06","close":432.3544},{"date":"2026-05-07","close":431.8958},{"date":"2026-05-08","close":382.834},{"date":"2026-05-11","close":390.9893},{"date":"2026-05-12","close":390.2117},{"date":"2026-05-13","close":396.6921},{"date":"2026-05-14","close":398.1278},{"date":"2026-05-15","close":392.096},{"date":"2026-05-18","close":409.0348},{"date":"2026-05-19","close":397.5296},{"date":"2026-05-20","close":394.728},{"date":"2026-05-21","close":399.035},{"date":"2026-05-22","close":402.8635},{"date":"2026-05-26","close":409.2442},{"date":"2026-05-27","close":407.4795},{"date":"2026-05-28","close":410.301},{"date":"2026-05-29","close":402.0659},{"date":"2026-06-01","close":410.3409},{"date":"2026-06-02","close":414.1693},{"date":"2026-06-03","close":407.1605},{"date":"2026-06-04","close":409.4835},{"date":"2026-06-05","close":409.1046},{"date":"2026-06-08","close":405.5753},{"date":"2026-06-09","close":412.8234},{"date":"2026-06-10","close":410.4007},{"date":"2026-06-11","close":409.1146},{"date":"2026-06-12","close":411.0089},{"date":"2026-06-15","close":410.4805},{"date":"2026-06-16","close":403.7109},{"date":"2026-06-17","close":400.7},{"date":"2026-06-18","close":395.17},{"date":"2026-06-22","close":392.23},{"date":"2026-06-23","close":389.44},{"date":"2026-06-24","close":400.6},{"date":"2026-06-25","close":397.01},{"date":"2026-06-26","close":402.89},{"date":"2026-06-29","close":412.6},{"date":"2026-06-30","close":415.29},{"date":"2026-07-01","close":418.94},{"date":"2026-07-02","close":422.66},{"date":"2026-07-06","close":422.83},{"date":"2026-07-07","close":424.21},{"date":"2026-07-08","close":420.54},{"date":"2026-07-09","close":417.21},{"date":"2026-07-10","close":422.88},{"date":"2026-07-13","close":418.06},{"date":"2026-07-14","close":413.71},{"date":"2026-07-15","close":407.18},{"date":"2026-07-16","close":414.19},{"date":"2026-07-17","close":413.31},{"date":"2026-07-20","close":410.43},{"date":"2026-07-21","close":406.28},{"date":"2026-07-22","close":404.33},{"date":"2026-07-23","close":407.02},{"date":"2026-07-24","close":417.83},{"date":"2026-07-27","close":423.8},{"date":"2026-07-28","close":440.31},{"date":"2026-07-29","close":434.2},{"date":"2026-07-30","close":430.82},{"date":"2026-07-31","close":435.75},{"date":"2026-08-03","close":437.19},{"date":"2026-08-04","close":442.85},{"date":"2026-08-05","close":438.14},{"date":"2026-08-06","close":474.07},{"date":"2026-08-07","close":467.55},{"date":"2026-08-10","close":461.98},{"date":"2026-08-11","close":466.86},{"date":"2026-08-12","close":469.74},{"date":"2026-08-13","close":465.04},{"date":"2026-08-14","close":466.51},{"date":"2026-08-17","close":457.08},{"date":"2026-08-18","close":469.5},{"date":"2026-08-19","close":480.84},{"date":"2026-08-20","close":473.63},{"date":"2026-08-21","close":480.47},{"date":"2026-08-24","close":481.52},{"date":"2026-08-25","close":485.39},{"date":"2026-08-26","close":487.28},{"date":"2026-08-27","close":486.54},{"date":"2026-08-28","close":486.0},{"date":"2026-08-31","close":485.3},{"date":"2026-09-01","close":491.24},{"date":"2026-09-02","close":478.92},{"date":"2026-09-03","close":472.23},{"date":"2026-09-04","close":468.05},{"date":"2026-09-08","close":462.98},{"date":"2026-09-09","close":459.89},{"date":"2026-09-10","close":463.88},{"date":"2026-09-11","close":466.16},{"date":"2026-09-14","close":474.13},{"date":"2026-09-15","close":469.14},{"date":"2026-09-16","close":460.53},{"date":"2026-09-17","close":459.68},{"date":"2026-09-18","close":458.67},{"date":"2026-09-21","close":461.36},{"date":"2026-09-22","close":456.7},{"date":"2026-09-23","close":460.44},{"date":"2026-09-24","close":454.91},{"date":"2026-09-25","close":456.88},{"date":"2026-09-28","close":452.08},{"date":"2026-09-29","close":446.12},{"date":"2026-09-30","close":445.97},{"date":"2026-10-01","close":448.03},{"date":"2026-10-02","close":447.41},{"date":"2026-10-05","close":455.37},{"date":"2026-10-06","close":456.28},{"date":"2026-10-07","close":448.33},{"date":"2026-10-08","close":447.12},{"date":"2026-10-09","close":444.18},{"date":"2026-10-12","close":446.33},{"date":"2026-10-13","close":449.01},{"date":"2026-10-14","close":451.73},{"date":"2026-10-15","close":456.39},{"date":"2026-10-16","close":463.15},{"date":"2026-10-19","close":458.9},{"date":"2026-10-20","close":463.46},{"date":"2026-10-21","close":467.5},{"date":"2026-10-22","close":477.795}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":477.81,"low_30d":441.05,"support":444.89,"high_30d":479.48,"change_1d":2.2,"change_7d":3.2,"change_30d":2.5,"resistance":475.64,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":72.15,"per":43.5,"quarter":"2024-Q2"},{"pbr":50.94,"per":47.59,"quarter":"2024-Q3"},{"pbr":40.87,"per":48.57,"quarter":"2024-Q4"},{"pbr":40.28,"per":35.55,"quarter":"2025-Q1"},{"pbr":32.34,"per":33.1,"quarter":"2025-Q2"},{"pbr":29.81,"per":36.08,"quarter":"2025-Q3"},{"pbr":24.21,"per":29.81,"quarter":"2025-Q4"},{"pbr":26.04,"per":35.43,"quarter":"2026-Q1"},{"pbr":23.79,"per":31.71,"quarter":"2026-Q2"},{"pbr":32.9,"per":36.49,"quarter":"현재"}],"timeline":[{"close":378.0083,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":441.2471,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":454.6668,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":431.7828,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":415.7688,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":453.194,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":381.1464,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":432.6635,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":415.29,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":37.83,"pbr_5y_low":23.79,"per_5y_avg":37.93,"per_5y_low":29.81,"current_pbr":32.9,"current_per":36.49,"pbr_5y_high":72.15,"per_5y_high":48.57,"pbr_5y_median":32.34,"per_5y_median":35.55,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 20.9% (20% 이상)","전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 74 과매수 구간","D/E(유이자부채/자본총계) 3.5배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Communication Equipment"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.4%"},"momentum":{"grade":"C","reason":"RSI 74"},"valuation":{"grade":"C","reason":"PER 36.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 20.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.9,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":20.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":25.23,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.55,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":3.15,"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":53.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":25.05,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.45,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":72.15,"per":43.5,"close":378.0083,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":50.94,"per":47.59,"close":441.2471,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":40.87,"per":48.57,"close":454.6668,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":40.28,"per":35.55,"close":431.7828,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":32.34,"per":33.1,"close":415.7688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":29.81,"per":36.08,"close":453.194,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":24.21,"per":29.81,"close":381.1464,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":26.04,"per":35.43,"close":432.6635,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":23.79,"per":31.71,"close":415.29,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"36.5배"},{"label":"PBR","value":"32.9배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"20.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.93,"pbr":null,"per":null,"roa":0.028999064546304958,"roe":0.2088323353293413,"revenue":3133000000.0,"market_cap":null,"net_income":558000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5355888924353654,"total_assets":19242000000.0,"total_equity":2672000000.0,"profit_margin":0.17810405362272583,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":809000000.0,"operating_margin":0.25821895946377277},{"eps":1.9765421889423396,"pbr":30.34,"per":34.49,"roa":0.019182389937106917,"roe":0.14386792452830188,"revenue":2714000000.0,"market_cap":73142886000.0,"net_income":366000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.474207811348563,"total_assets":19080000000.0,"total_equity":2544000000.0,"profit_margin":0.1348563006632277,"dividend_yield":1.02,"fiscal_quarter":"Q1","operating_income":595000000.0,"operating_margin":0.21923360353721444},{"eps":3.8526570048309177,"pbr":null,"per":null,"roa":0.03347258754964155,"roe":0.2692946058091286,"revenue":3380000000.0,"market_cap":null,"net_income":649000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.48727810650887576,"total_assets":19389000000.0,"total_equity":2410000000.0,"profit_margin":0.19201183431952662,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":879000000.0,"operating_margin":0.26005917159763314},{"eps":3.3361991320723816,"pbr":null,"per":null,"roa":0.029895207191871907,"roe":0.2415126772668672,"revenue":3009000000.0,"market_cap":null,"net_income":562000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4991691591890994,"total_assets":18799000000.0,"total_equity":2327000000.0,"profit_margin":0.18677301429046195,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":782000000.0,"operating_margin":0.2598870056497175},{"eps":3.0453205600589532,"pbr":null,"per":null,"roa":0.03125761637825981,"roe":0.2606707317073171,"revenue":2765000000.0,"market_cap":null,"net_income":513000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5110307414104882,"total_assets":16412000000.0,"total_equity":1968000000.0,"profit_margin":0.18553345388788428,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":692000000.0,"operating_margin":0.2502712477396022},{"eps":2.5526078768525338,"pbr":null,"per":null,"roa":0.029792835862260097,"roe":0.2620353443022547,"revenue":2528000000.0,"market_cap":null,"net_income":430000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5142405063291139,"total_assets":14433000000.0,"total_equity":1641000000.0,"profit_margin":0.17009493670886075,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":582000000.0,"operating_margin":0.23022151898734178},{"eps":3.62707770408581,"pbr":null,"per":null,"roa":0.04186365193559438,"roe":0.35877862595419846,"revenue":3011000000.0,"market_cap":null,"net_income":611000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5144470275655928,"total_assets":14595000000.0,"total_equity":1703000000.0,"profit_margin":0.2029226170707406,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":814000000.0,"operating_margin":0.27034207904350716},{"eps":3.3361991320723816,"pbr":null,"per":null,"roa":0.040463676290589674,"roe":0.4238310708898944,"revenue":2790000000.0,"market_cap":null,"net_income":562000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5136200716845878,"total_assets":13889000000.0,"total_equity":1326000000.0,"profit_margin":0.2014336917562724,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":711000000.0,"operating_margin":0.25483870967741934},{"eps":2.629779742896913,"pbr":null,"per":null,"roa":0.033195953540651926,"roe":0.5523690773067331,"revenue":2628000000.0,"market_cap":null,"net_income":443000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5095129375951294,"total_assets":13345000000.0,"total_equity":802000000.0,"profit_margin":0.16856925418569255,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":644000000.0,"operating_margin":0.2450532724505327},{"eps":-0.2315155981331368,"pbr":null,"per":null,"roa":-0.002926609635299415,"roe":-0.07485604606525911,"revenue":2389000000.0,"market_cap":null,"net_income":-39000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4989535370447886,"total_assets":13326000000.0,"total_equity":521000000.0,"profit_margin":-0.016324822101297615,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":519000000.0,"operating_margin":0.21724570950188363},{"eps":3.5380332432653727,"pbr":null,"per":null,"roa":0.04469106178764247,"roe":0.8232044198895028,"revenue":2849000000.0,"market_cap":null,"net_income":596000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5107055107055107,"total_assets":13336000000.0,"total_equity":724000000.0,"profit_margin":0.2091962091962092,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":738000000.0,"operating_margin":0.25903825903825906},{"eps":2.754441988045525,"pbr":null,"per":null,"roa":0.03731103248633001,"roe":1.281767955801105,"revenue":2556000000.0,"market_cap":null,"net_income":464000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5007824726134585,"total_assets":12436000000.0,"total_equity":362000000.0,"profit_margin":0.18153364632237873,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":639000000.0,"operating_margin":0.25}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.6907,"per":43.5,"date":"2024-06","close":378.01,"source":"reported"},{"eps":8.6907,"per":44.95,"date":"2024-07","close":390.61,"source":"reported"},{"eps":8.6907,"per":49.8,"date":"2024-08","close":432.83,"source":"reported"},{"eps":9.2725,"per":47.59,"date":"2024-09","close":441.25,"source":"reported"},{"eps":9.2725,"per":47.56,"date":"2024-10","close":440.97,"source":"reported"},{"eps":9.2725,"per":52.89,"date":"2024-11","close":490.38,"source":"reported"},{"eps":9.3615,"per":48.57,"date":"2024-12","close":454.67,"source":"reported"},{"eps":9.3615,"per":49.31,"date":"2025-01","close":461.57,"source":"reported"},{"eps":9.3615,"per":46.25,"date":"2025-02","close":433.02,"source":"reported"},{"eps":12.1457,"per":35.55,"date":"2025-03","close":431.78,"source":"reported"},{"eps":12.1457,"per":35.76,"date":"2025-04","close":434.33,"source":"reported"},{"eps":12.1457,"per":33.73,"date":"2025-05","close":409.66,"source":"reported"},{"eps":12.5612,"per":33.1,"date":"2025-06","close":415.77,"source":"reported"},{"eps":12.5612,"per":34.56,"date":"2025-07","close":434.07,"source":"reported"},{"eps":12.5612,"per":37.19,"date":"2025-08","close":467.17,"source":"reported"},{"eps":12.5612,"per":36.08,"date":"2025-09","close":453.19,"source":"reported"},{"eps":12.5612,"per":32.09,"date":"2025-10","close":403.07,"source":"reported"},{"eps":12.5612,"per":29.17,"date":"2025-11","close":366.37,"source":"reported"},{"eps":12.7868,"per":29.81,"date":"2025-12","close":381.15,"source":"reported"},{"eps":12.7868,"per":31.3,"date":"2026-01","close":400.26,"source":"reported"},{"eps":12.7868,"per":37.5,"date":"2026-02","close":479.53,"source":"reported"},{"eps":12.2107,"per":35.43,"date":"2026-03","close":432.66,"source":"reported"},{"eps":12.2107,"per":35.85,"date":"2026-04","close":437.71,"source":"reported"},{"eps":12.2107,"per":32.93,"date":"2026-05","close":402.07,"source":"reported"},{"eps":13.0954,"per":31.71,"date":"2026-06","close":415.29,"source":"reported"},{"eps":13.0954,"per":33.28,"date":"2026-07","close":435.75,"source":"reported"},{"eps":13.0954,"per":37.06,"date":"2026-08","close":485.3,"source":"reported"},{"eps":13.0954,"per":34.06,"date":"2026-09","close":445.97,"source":"reported"},{"eps":13.0954,"per":36.49,"date":"2026-10","close":477.8,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":38.38,"std":6.79,"count":29,"current":36.49,"lower_1sd":31.59,"upper_1sd":45.18},"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":"Motorola Solutions, Inc.","phase":"above-fold","symbol_resolved":true}