{"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":"2026-10-23T10:03:08.108272+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.0,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":-26.9,"direction":"higher_better","percentile":21}],"summary":"매출 +19.0%","percentile":48},"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":76.5,"direction":null,"percentile":77},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.8,"direction":"higher_better","percentile":63}],"summary":"RSI 77","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.09x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4089748.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":25.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3107836.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4089748.0%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.33,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-77442.84,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":360.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":33366.6,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 3.3x, 순차입금비율 -77442.8x","percentile":92}},"signals":[],"summary":"Regeneron Pharmaceuticals, Inc.(REGN)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 843.84억. 현재가 $819.09, 전일 대비 +1.7%, 30일 +4.8%. PER 18.1배 / ROE 4089748.0%. 기술적 시그널: RSI 77(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.59,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.59%","value_pct":0.59},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-77442.84,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.59},"catalysts":["ROE 4089748.0% (20% 이상)","버핏 체크리스트 7/8 통과","전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":7.176893461212444,"grade":"C","trend":"상승","atr_14":21.09282142857141,"rsi_14":76.53906991458398,"sma_20":765.4075,"sma_60":788.6416666666667,"comment":"상승 추세, RSI 77","analysis":"RSI(14) 76.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(7.18)가 시그널선(-1.01)을 상회합니다(골든크로스). SMA20 765, SMA60 789 — 혼조세입니다. 볼린저밴드 710~820 (현재 위치 99%).","bb_lower":710.4988220428684,"bb_upper":820.3161779571317,"macd_signal":-1.0052529480699166},"change_pct":1.67,"chart_data":[{"date":"2024-10-23","open":944.0,"high":951.74,"low":924.89,"close":933.68,"volume":850100,"rsi_14":24.47,"sma_20":1008.83,"sma_60":1097.85,"sma_120":1061.19},{"date":"2024-10-24","open":937.96,"high":944.22,"low":920.89,"close":921.29,"volume":523400,"rsi_14":22.76,"sma_20":1003.27,"sma_60":1095.34,"sma_120":1060.96},{"date":"2024-10-25","open":922.61,"high":936.1,"low":922.61,"close":925.38,"volume":547700,"rsi_14":27.71,"sma_20":997.79,"sma_60":1092.67,"sma_120":1060.74},{"date":"2024-10-28","open":927.12,"high":935.54,"low":919.6,"close":921.0,"volume":578700,"rsi_14":21.95,"sma_20":991.66,"sma_60":1090.11,"sma_120":1060.4},{"date":"2024-10-29","open":919.6,"high":924.74,"low":916.18,"close":919.73,"volume":680400,"rsi_14":17.6,"sma_20":985.68,"sma_60":1087.71,"sma_120":1060.16},{"date":"2024-10-30","open":912.2,"high":928.19,"low":907.36,"close":915.23,"volume":628400,"rsi_14":18.84,"sma_20":979.81,"sma_60":1085.32,"sma_120":1059.79},{"date":"2024-10-31","open":867.83,"high":875.92,"low":809.31,"close":831.33,"volume":2291400,"rsi_14":3.36,"sma_20":970.99,"sma_60":1081.5,"sma_120":1058.66},{"date":"2024-11-01","open":837.69,"high":854.94,"low":831.02,"close":836.69,"volume":1087300,"rsi_14":6.07,"sma_20":962.53,"sma_60":1077.0,"sma_120":1057.55},{"date":"2024-11-04","open":838.66,"high":845.03,"low":819.99,"close":822.05,"volume":743600,"rsi_14":4.61,"sma_20":954.17,"sma_60":1071.96,"sma_120":1056.25},{"date":"2024-11-05","open":818.18,"high":829.78,"low":812.43,"close":822.64,"volume":633200,"rsi_14":5.09,"sma_20":945.37,"sma_60":1067.1,"sma_120":1055.01},{"date":"2024-11-06","open":837.59,"high":837.59,"low":806.87,"close":809.96,"volume":879500,"rsi_14":5.01,"sma_20":935.6,"sma_60":1061.4,"sma_120":1053.75},{"date":"2024-11-07","open":811.18,"high":825.71,"low":807.38,"close":817.73,"volume":780900,"rsi_14":8.88,"sma_20":926.87,"sma_60":1055.87,"sma_120":1052.43},{"date":"2024-11-08","open":819.8,"high":823.92,"low":816.06,"close":821.63,"volume":563600,"rsi_14":11.9,"sma_20":917.51,"sma_60":1050.08,"sma_120":1051.11},{"date":"2024-11-11","open":817.25,"high":827.58,"low":813.73,"close":818.92,"volume":691800,"rsi_14":12.13,"sma_20":908.08,"sma_60":1044.19,"sma_120":1049.7},{"date":"2024-11-12","open":817.56,"high":824.19,"low":810.45,"close":814.27,"volume":677600,"rsi_14":13.33,"sma_20":898.3,"sma_60":1037.92,"sma_120":1048.35},{"date":"2024-11-13","open":808.77,"high":816.81,"low":796.75,"close":797.74,"volume":589500,"rsi_14":13.0,"sma_20":888.12,"sma_60":1031.46,"sma_120":1046.88},{"date":"2024-11-14","open":793.6,"high":796.84,"low":774.55,"close":776.1,"volume":1086900,"rsi_14":9.55,"sma_20":877.34,"sma_60":1024.75,"sma_120":1045.19},{"date":"2024-11-15","open":776.37,"high":776.69,"low":747.52,"close":750.61,"volume":1374500,"rsi_14":8.57,"sma_20":865.64,"sma_60":1017.57,"sma_120":1043.39},{"date":"2024-11-18","open":745.81,"high":756.45,"low":744.05,"close":755.76,"volume":1027800,"rsi_14":10.86,"sma_20":855.32,"sma_60":1010.28,"sma_120":1041.68},{"date":"2024-11-19","open":750.36,"high":752.39,"low":730.16,"close":738.5,"volume":979900,"rsi_14":10.24,"sma_20":844.43,"sma_60":1002.7,"sma_120":1039.81},{"date":"2024-11-20","open":736.11,"high":744.54,"low":729.98,"close":737.26,"volume":654500,"rsi_14":16.31,"sma_20":834.53,"sma_60":995.06,"sma_120":1037.83},{"date":"2024-11-21","open":738.77,"high":751.35,"low":729.92,"close":738.4,"volume":973000,"rsi_14":13.7,"sma_20":825.31,"sma_60":987.48,"sma_120":1035.79},{"date":"2024-11-22","open":738.6,"high":745.24,"low":731.59,"close":731.95,"volume":1029400,"rsi_14":14.58,"sma_20":815.56,"sma_60":980.13,"sma_120":1033.66},{"date":"2024-11-25","open":741.84,"high":751.65,"low":735.54,"close":743.37,"volume":1196400,"rsi_14":21.28,"sma_20":806.6,"sma_60":972.88,"sma_120":1031.53},{"date":"2024-11-26","open":737.1,"high":748.0,"low":730.47,"close":746.86,"volume":779800,"rsi_14":25.51,"sma_20":797.89,"sma_60":965.95,"sma_120":1029.46},{"date":"2024-11-27","open":750.52,"high":755.92,"low":743.38,"close":748.69,"volume":544800,"rsi_14":21.91,"sma_20":789.49,"sma_60":958.87,"sma_120":1027.4},{"date":"2024-11-29","open":740.5,"high":748.33,"low":733.94,"close":744.07,"volume":489800,"rsi_14":18.62,"sma_20":785.09,"sma_60":952.2,"sma_120":1025.3},{"date":"2024-12-02","open":743.87,"high":757.63,"low":742.28,"close":756.1,"volume":896200,"rsi_14":26.37,"sma_20":781.03,"sma_60":946.05,"sma_120":1023.23},{"date":"2024-12-03","open":752.32,"high":763.69,"low":741.45,"close":743.43,"volume":649800,"rsi_14":24.86,"sma_20":777.06,"sma_60":939.46,"sma_120":1020.91},{"date":"2024-12-04","open":742.43,"high":749.94,"low":738.04,"close":748.08,"volume":731800,"rsi_14":30.76,"sma_20":773.31,"sma_60":933.09,"sma_120":1018.65},{"date":"2024-12-05","open":745.39,"high":761.73,"low":743.55,"close":761.61,"volume":779000,"rsi_14":44.01,"sma_20":770.87,"sma_60":926.87,"sma_120":1016.41},{"date":"2024-12-06","open":762.34,"high":771.75,"low":758.89,"close":771.63,"volume":813700,"rsi_14":59.96,"sma_20":768.55,"sma_60":920.43,"sma_120":1014.18},{"date":"2024-12-09","open":770.64,"high":794.43,"low":766.67,"close":781.54,"volume":1027300,"rsi_14":61.7,"sma_20":766.52,"sma_60":914.34,"sma_120":1012.09},{"date":"2024-12-10","open":777.68,"high":785.01,"low":756.45,"close":772.12,"volume":1298500,"rsi_14":66.42,"sma_20":764.17,"sma_60":908.09,"sma_120":1009.87},{"date":"2024-12-11","open":771.78,"high":774.92,"low":760.59,"close":766.67,"volume":776800,"rsi_14":63.79,"sma_20":761.77,"sma_60":901.87,"sma_120":1007.54},{"date":"2024-12-12","open":766.79,"high":772.35,"low":734.39,"close":734.9,"volume":924000,"rsi_14":48.72,"sma_20":758.6,"sma_60":895.24,"sma_120":1004.85},{"date":"2024-12-13","open":732.4,"high":734.11,"low":722.71,"close":725.31,"volume":696900,"rsi_14":47.63,"sma_20":756.04,"sma_60":888.25,"sma_120":1002.01},{"date":"2024-12-16","open":724.54,"high":733.33,"low":716.31,"close":718.93,"volume":920100,"rsi_14":40.97,"sma_20":754.44,"sma_60":881.25,"sma_120":999.14},{"date":"2024-12-17","open":715.46,"high":738.7,"low":715.17,"close":733.95,"volume":978700,"rsi_14":45.6,"sma_20":753.34,"sma_60":875.38,"sma_120":996.55},{"date":"2024-12-18","open":729.19,"high":738.9,"low":706.46,"close":708.77,"volume":907800,"rsi_14":38.27,"sma_20":751.84,"sma_60":869.86,"sma_120":993.75},{"date":"2024-12-19","open":705.18,"high":708.2,"low":687.32,"close":702.45,"volume":1086700,"rsi_14":37.89,"sma_20":750.09,"sma_60":864.48,"sma_120":990.84},{"date":"2024-12-20","open":704.38,"high":711.73,"low":695.09,"close":696.1,"volume":1890000,"rsi_14":31.96,"sma_20":747.95,"sma_60":858.85,"sma_120":987.99},{"date":"2024-12-23","open":702.58,"high":712.31,"low":700.38,"close":709.27,"volume":866500,"rsi_14":39.76,"sma_20":746.81,"sma_60":853.39,"sma_120":985.41},{"date":"2024-12-24","open":706.47,"high":714.1,"low":700.37,"close":708.62,"volume":382100,"rsi_14":37.88,"sma_20":745.06,"sma_60":847.77,"sma_120":982.75},{"date":"2024-12-26","open":703.27,"high":712.6,"low":703.27,"close":710.81,"volume":619200,"rsi_14":33.23,"sma_20":743.24,"sma_60":842.27,"sma_120":979.95},{"date":"2024-12-27","open":704.7,"high":713.1,"low":703.28,"close":706.56,"volume":795600,"rsi_14":27.67,"sma_20":741.12,"sma_60":836.8,"sma_120":977.1},{"date":"2024-12-30","open":702.24,"high":703.16,"low":694.68,"close":696.83,"volume":537200,"rsi_14":20.88,"sma_20":738.74,"sma_60":831.6,"sma_120":974.03},{"date":"2024-12-31","open":698.13,"high":707.16,"low":697.63,"close":706.49,"volume":473500,"rsi_14":27.48,"sma_20":736.24,"sma_60":826.6,"sma_120":970.97},{"date":"2025-01-02","open":714.95,"high":720.86,"low":706.09,"close":709.33,"volume":479000,"rsi_14":29.96,"sma_20":734.52,"sma_60":821.92,"sma_120":967.76},{"date":"2025-01-03","open":710.2,"high":716.09,"low":708.9,"close":712.27,"volume":558000,"rsi_14":40.1,"sma_20":732.71,"sma_60":817.13,"sma_120":964.73},{"date":"2025-01-06","open":709.14,"high":727.68,"low":707.9,"close":710.39,"volume":820300,"rsi_14":43.0,"sma_20":730.13,"sma_60":812.2,"sma_120":961.57},{"date":"2025-01-07","open":710.47,"high":728.42,"low":710.47,"close":724.32,"volume":802500,"rsi_14":52.36,"sma_20":727.74,"sma_60":807.72,"sma_120":958.61},{"date":"2025-01-08","open":722.08,"high":737.19,"low":719.66,"close":727.58,"volume":758800,"rsi_14":46.89,"sma_20":725.02,"sma_60":803.02,"sma_120":955.83},{"date":"2025-01-10","open":715.42,"high":718.79,"low":685.34,"close":691.17,"volume":1117200,"rsi_14":42.25,"sma_20":720.94,"sma_60":797.73,"sma_120":952.77},{"date":"2025-01-13","open":663.76,"high":711.49,"low":660.79,"close":711.03,"volume":1406000,"rsi_14":53.37,"sma_20":718.14,"sma_60":792.73,"sma_120":949.83},{"date":"2025-01-14","open":708.16,"high":710.11,"low":680.38,"close":685.21,"volume":791700,"rsi_14":46.29,"sma_20":715.63,"sma_60":787.45,"sma_120":946.79},{"date":"2025-01-15","open":694.87,"high":706.76,"low":692.48,"close":697.67,"volume":880400,"rsi_14":46.02,"sma_20":714.24,"sma_60":782.54,"sma_120":943.82},{"date":"2025-01-16","open":695.3,"high":700.75,"low":685.67,"close":687.55,"volume":853900,"rsi_14":43.22,"sma_20":712.66,"sma_60":777.58,"sma_120":940.72},{"date":"2025-01-17","open":699.56,"high":701.68,"low":675.31,"close":676.0,"volume":1111900,"rsi_14":39.43,"sma_20":709.74,"sma_60":772.8,"sma_120":937.41},{"date":"2025-01-21","open":681.83,"high":687.25,"low":675.94,"close":682.17,"volume":1145300,"rsi_14":42.68,"sma_20":708.39,"sma_60":768.22,"sma_120":934.17},{"date":"2025-01-22","open":684.12,"high":694.15,"low":672.13,"close":674.46,"volume":945100,"rsi_14":43.2,"sma_20":706.98,"sma_60":763.87,"sma_120":930.86},{"date":"2025-01-23","open":674.97,"high":690.49,"low":672.72,"close":688.95,"volume":1145000,"rsi_14":44.82,"sma_20":706.62,"sma_60":759.96,"sma_120":927.65},{"date":"2025-01-24","open":683.1,"high":688.16,"low":669.58,"close":670.25,"volume":1021800,"rsi_14":39.45,"sma_20":704.66,"sma_60":755.67,"sma_120":924.17},{"date":"2025-01-27","open":671.19,"high":692.73,"low":671.19,"close":679.1,"volume":1051400,"rsi_14":41.33,"sma_20":703.17,"sma_60":751.61,"sma_120":920.86},{"date":"2025-01-28","open":676.52,"high":684.65,"low":672.57,"close":680.71,"volume":640100,"rsi_14":42.23,"sma_20":701.65,"sma_60":747.59,"sma_120":917.65},{"date":"2025-01-29","open":680.34,"high":691.86,"low":676.74,"close":681.64,"volume":522800,"rsi_14":38.01,"sma_20":700.39,"sma_60":743.67,"sma_120":914.49},{"date":"2025-01-30","open":682.67,"high":683.97,"low":668.81,"close":677.48,"volume":771800,"rsi_14":35.99,"sma_20":699.42,"sma_60":741.08,"sma_120":911.29},{"date":"2025-01-31","open":671.74,"high":682.36,"low":666.46,"close":667.47,"volume":943800,"rsi_14":42.22,"sma_20":697.45,"sma_60":738.24,"sma_120":907.62},{"date":"2025-02-03","open":663.32,"high":668.13,"low":658.0,"close":661.39,"volume":1009200,"rsi_14":32.1,"sma_20":695.03,"sma_60":735.54,"sma_120":903.75},{"date":"2025-02-04","open":644.68,"high":704.16,"low":636.74,"close":691.34,"volume":1654500,"rsi_14":52.15,"sma_20":693.98,"sma_60":733.33,"sma_120":900.22},{"date":"2025-02-05","open":702.99,"high":723.28,"low":694.28,"close":710.85,"volume":1436100,"rsi_14":54.4,"sma_20":694.0,"sma_60":731.67,"sma_120":896.54},{"date":"2025-02-06","open":707.58,"high":728.26,"low":707.58,"close":716.16,"volume":1116600,"rsi_14":59.86,"sma_20":693.59,"sma_60":729.96,"sma_120":892.91},{"date":"2025-02-07","open":720.51,"high":725.43,"low":703.74,"close":704.18,"volume":885700,"rsi_14":59.69,"sma_20":692.41,"sma_60":727.99,"sma_120":889.03},{"date":"2025-02-10","open":708.6,"high":713.88,"low":683.28,"close":684.7,"volume":918500,"rsi_14":50.8,"sma_20":692.08,"sma_60":725.73,"sma_120":884.96},{"date":"2025-02-11","open":675.05,"high":675.21,"low":658.75,"close":660.01,"volume":1270800,"rsi_14":45.89,"sma_20":689.51,"sma_60":723.14,"sma_120":880.53},{"date":"2025-02-12","open":654.55,"high":665.48,"low":650.48,"close":658.42,"volume":1292200,"rsi_14":40.63,"sma_20":688.16,"sma_60":720.8,"sma_120":876.13},{"date":"2025-02-13","open":660.01,"high":672.14,"low":656.52,"close":668.75,"volume":604700,"rsi_14":49.51,"sma_20":686.7,"sma_60":718.99,"sma_120":871.87},{"date":"2025-02-14","open":672.64,"high":678.4,"low":666.05,"close":668.08,"volume":623000,"rsi_14":46.23,"sma_20":685.72,"sma_60":717.61,"sma_120":867.59},{"date":"2025-02-18","open":674.07,"high":684.3,"low":669.35,"close":674.43,"volume":826000,"rsi_14":47.92,"sma_20":685.64,"sma_60":716.24,"sma_120":863.26},{"date":"2025-02-19","open":669.76,"high":683.03,"low":669.76,"close":680.04,"volume":638300,"rsi_14":49.49,"sma_20":685.54,"sma_60":715.26,"sma_120":858.98},{"date":"2025-02-20","open":683.29,"high":698.28,"low":680.71,"close":691.21,"volume":627500,"rsi_14":53.97,"sma_20":686.34,"sma_60":714.47,"sma_120":854.76},{"date":"2025-02-21","open":693.1,"high":699.21,"low":688.28,"close":695.49,"volume":727400,"rsi_14":58.69,"sma_20":686.62,"sma_60":713.73,"sma_120":850.61},{"date":"2025-02-24","open":699.06,"high":719.99,"low":695.58,"close":708.32,"volume":896400,"rsi_14":64.13,"sma_20":688.49,"sma_60":713.32,"sma_120":846.73},{"date":"2025-02-25","open":715.02,"high":733.89,"low":710.55,"close":718.47,"volume":1049900,"rsi_14":59.16,"sma_20":690.43,"sma_60":712.89,"sma_120":842.88},{"date":"2025-02-26","open":716.3,"high":716.42,"low":696.22,"close":702.05,"volume":712900,"rsi_14":46.53,"sma_20":691.46,"sma_60":712.12,"sma_120":839.03},{"date":"2025-02-27","open":701.02,"high":716.01,"low":695.82,"close":697.92,"volume":568500,"rsi_14":43.1,"sma_20":692.24,"sma_60":711.25,"sma_120":835.06},{"date":"2025-02-28","open":696.47,"high":703.68,"low":688.91,"close":693.91,"volume":1028800,"rsi_14":45.73,"sma_20":693.02,"sma_60":710.39,"sma_120":831.3},{"date":"2025-03-03","open":697.05,"high":699.77,"low":678.73,"close":680.13,"volume":708600,"rsi_14":47.82,"sma_20":693.61,"sma_60":709.1,"sma_120":827.57},{"date":"2025-03-04","open":683.72,"high":692.64,"low":667.85,"close":670.82,"volume":1197600,"rsi_14":54.54,"sma_20":694.05,"sma_60":707.87,"sma_120":823.66},{"date":"2025-03-05","open":669.32,"high":688.0,"low":668.49,"close":682.4,"volume":828700,"rsi_14":59.66,"sma_20":693.55,"sma_60":706.75,"sma_120":819.92},{"date":"2025-03-06","open":678.37,"high":696.15,"low":677.54,"close":693.61,"volume":866400,"rsi_14":59.95,"sma_20":692.64,"sma_60":705.59,"sma_120":816.23},{"date":"2025-03-07","open":693.8,"high":724.7,"low":691.61,"close":702.62,"volume":1083900,"rsi_14":63.06,"sma_20":691.91,"sma_60":704.41,"sma_120":812.42},{"date":"2025-03-10","open":705.1,"high":743.11,"low":704.47,"close":739.68,"volume":1631300,"rsi_14":70.16,"sma_20":693.65,"sma_60":703.7,"sma_120":809.02},{"date":"2025-03-11","open":741.53,"high":742.53,"low":707.46,"close":713.19,"volume":1108100,"rsi_14":58.94,"sma_20":695.04,"sma_60":702.69,"sma_120":805.39},{"date":"2025-03-12","open":705.03,"high":707.53,"low":678.7,"close":684.73,"volume":808300,"rsi_14":48.37,"sma_20":696.24,"sma_60":701.3,"sma_120":801.58},{"date":"2025-03-13","open":682.67,"high":694.12,"low":672.65,"close":675.9,"volume":863700,"rsi_14":45.18,"sma_20":697.08,"sma_60":700.29,"sma_120":797.76},{"date":"2025-03-14","open":675.9,"high":682.23,"low":652.46,"close":662.26,"volume":1306000,"rsi_14":38.72,"sma_20":696.71,"sma_60":699.22,"sma_120":793.74},{"date":"2025-03-17","open":663.64,"high":675.13,"low":660.08,"close":673.73,"volume":942900,"rsi_14":39.11,"sma_20":696.95,"sma_60":698.44,"sma_120":789.85},{"date":"2025-03-18","open":673.31,"high":673.58,"low":659.7,"close":660.36,"volume":608100,"rsi_14":39.7,"sma_20":696.2,"sma_60":697.19,"sma_120":786.29},{"date":"2025-03-19","open":659.08,"high":669.9,"low":654.47,"close":667.71,"volume":675700,"rsi_14":42.65,"sma_20":695.54,"sma_60":696.49,"sma_120":783.18},{"date":"2025-03-20","open":665.37,"high":670.16,"low":657.75,"close":658.04,"volume":663000,"rsi_14":41.51,"sma_20":693.86,"sma_60":695.73,"sma_120":780.1},{"date":"2025-03-21","open":653.45,"high":656.43,"low":646.56,"close":653.93,"volume":1869100,"rsi_14":43.5,"sma_20":691.77,"sma_60":695.01,"sma_120":776.93},{"date":"2025-03-24","open":655.43,"high":662.84,"low":650.77,"close":656.43,"volume":962400,"rsi_14":46.31,"sma_20":689.16,"sma_60":694.1,"sma_120":773.74},{"date":"2025-03-25","open":657.87,"high":657.99,"low":628.72,"close":629.75,"volume":852900,"rsi_14":37.46,"sma_20":684.69,"sma_60":692.76,"sma_120":770.27},{"date":"2025-03-26","open":629.75,"high":639.55,"low":624.67,"close":635.71,"volume":1251900,"rsi_14":35.85,"sma_20":681.35,"sma_60":691.49,"sma_120":766.88},{"date":"2025-03-27","open":636.77,"high":638.98,"low":625.58,"close":631.43,"volume":811500,"rsi_14":32.19,"sma_20":678.01,"sma_60":690.21,"sma_120":763.51},{"date":"2025-03-28","open":633.6,"high":638.52,"low":627.08,"close":632.95,"volume":805900,"rsi_14":17.53,"sma_20":674.94,"sma_60":689.13,"sma_120":760.36},{"date":"2025-03-31","open":625.72,"high":636.29,"low":614.23,"close":629.84,"volume":1066300,"rsi_14":20.43,"sma_20":672.4,"sma_60":687.82,"sma_120":757.21},{"date":"2025-04-01","open":626.15,"high":636.8,"low":610.75,"close":612.73,"volume":1059700,"rsi_14":22.22,"sma_20":669.48,"sma_60":686.19,"sma_120":754.05},{"date":"2025-04-02","open":609.29,"high":623.66,"low":605.88,"close":621.27,"volume":902600,"rsi_14":28.88,"sma_20":666.4,"sma_60":684.64,"sma_120":750.89},{"date":"2025-04-03","open":621.92,"high":623.66,"low":603.68,"close":606.42,"volume":1047500,"rsi_14":28.61,"sma_20":662.01,"sma_60":682.88,"sma_120":747.54},{"date":"2025-04-04","open":606.43,"high":608.75,"low":568.04,"close":569.48,"volume":1547700,"rsi_14":16.58,"sma_20":655.31,"sma_60":680.27,"sma_120":743.99},{"date":"2025-04-07","open":565.26,"high":587.45,"low":553.97,"close":568.82,"volume":1687400,"rsi_14":18.06,"sma_20":646.71,"sma_60":677.59,"sma_120":740.3},{"date":"2025-04-08","open":575.45,"high":581.98,"low":542.58,"close":552.96,"volume":1159700,"rsi_14":12.2,"sma_20":638.64,"sma_60":675.26,"sma_120":736.49},{"date":"2025-04-09","open":534.28,"high":576.71,"low":522.35,"close":572.73,"volume":1871500,"rsi_14":23.65,"sma_20":633.0,"sma_60":672.92,"sma_120":732.83},{"date":"2025-04-10","open":564.99,"high":568.03,"low":526.07,"close":542.61,"volume":1357800,"rsi_14":20.38,"sma_20":626.29,"sma_60":670.51,"sma_120":728.98},{"date":"2025-04-11","open":544.83,"high":551.69,"low":529.57,"close":550.35,"volume":1170900,"rsi_14":22.54,"sma_20":620.66,"sma_60":668.02,"sma_120":725.28},{"date":"2025-04-14","open":556.56,"high":570.74,"low":551.55,"close":567.11,"volume":946300,"rsi_14":32.91,"sma_20":615.29,"sma_60":665.99,"sma_120":721.78},{"date":"2025-04-15","open":564.62,"high":571.22,"low":549.17,"close":554.05,"volume":838500,"rsi_14":28.55,"sma_20":609.93,"sma_60":663.93,"sma_120":718.36},{"date":"2025-04-16","open":553.15,"high":557.94,"low":540.73,"close":545.48,"volume":875700,"rsi_14":27.92,"sma_20":603.78,"sma_60":661.62,"sma_120":714.92},{"date":"2025-04-17","open":544.28,"high":560.31,"low":541.23,"close":559.26,"volume":827700,"rsi_14":32.19,"sma_20":598.81,"sma_60":659.67,"sma_120":711.77},{"date":"2025-04-21","open":552.19,"high":566.4,"low":549.14,"close":557.61,"volume":745600,"rsi_14":32.42,"sma_20":593.96,"sma_60":657.45,"sma_120":708.71},{"date":"2025-04-22","open":561.59,"high":583.04,"low":561.23,"close":581.44,"volume":1036800,"rsi_14":42.63,"sma_20":590.18,"sma_60":655.95,"sma_120":705.81},{"date":"2025-04-23","open":591.75,"high":599.59,"low":580.41,"close":583.78,"volume":791900,"rsi_14":40.9,"sma_20":587.87,"sma_60":654.33,"sma_120":702.97},{"date":"2025-04-24","open":586.84,"high":597.12,"low":582.75,"close":595.61,"volume":1317000,"rsi_14":47.34,"sma_20":585.85,"sma_60":652.89,"sma_120":700.24},{"date":"2025-04-25","open":594.19,"high":598.62,"low":581.73,"close":598.47,"volume":964400,"rsi_14":58.58,"sma_20":584.19,"sma_60":651.48,"sma_120":697.57},{"date":"2025-04-28","open":599.19,"high":610.58,"low":597.03,"close":606.63,"volume":1175200,"rsi_14":60.72,"sma_20":582.86,"sma_60":650.27,"sma_120":695.68},{"date":"2025-04-29","open":557.86,"high":575.97,"low":538.69,"close":564.97,"volume":2660300,"rsi_14":52.97,"sma_20":579.6,"sma_60":648.54,"sma_120":693.39},{"date":"2025-04-30","open":575.25,"high":596.05,"low":563.07,"close":594.62,"volume":1679400,"rsi_14":55.16,"sma_20":578.69,"sma_60":647.4,"sma_120":691.47},{"date":"2025-05-01","open":585.69,"high":589.82,"low":574.5,"close":585.92,"volume":1190500,"rsi_14":61.36,"sma_20":576.91,"sma_60":645.62,"sma_120":689.48},{"date":"2025-05-02","open":595.85,"high":611.35,"low":594.94,"close":601.42,"volume":1606400,"rsi_14":62.87,"sma_20":576.66,"sma_60":643.77,"sma_120":687.72},{"date":"2025-05-05","open":602.69,"high":606.81,"low":597.64,"close":599.4,"volume":1124300,"rsi_14":58.79,"sma_20":578.16,"sma_60":641.79,"sma_120":685.88},{"date":"2025-05-06","open":596.85,"high":602.67,"low":553.78,"close":554.66,"volume":1510900,"rsi_14":50.14,"sma_20":577.45,"sma_60":639.27,"sma_120":683.63},{"date":"2025-05-07","open":557.9,"high":564.2,"low":552.51,"close":557.05,"volume":1140500,"rsi_14":52.77,"sma_20":577.65,"sma_60":637.11,"sma_120":681.42},{"date":"2025-05-08","open":544.09,"high":548.75,"low":516.9,"close":543.88,"volume":2709200,"rsi_14":46.31,"sma_20":576.2,"sma_60":635.15,"sma_120":679.14},{"date":"2025-05-09","open":545.2,"high":549.02,"low":523.48,"close":524.13,"volume":1499000,"rsi_14":42.61,"sma_20":575.27,"sma_60":632.88,"sma_120":676.84},{"date":"2025-05-12","open":540.06,"high":573.99,"low":531.59,"close":571.65,"volume":1898300,"rsi_14":48.04,"sma_20":576.34,"sma_60":631.24,"sma_120":675.11},{"date":"2025-05-13","open":567.5,"high":571.07,"low":554.59,"close":570.19,"volume":1149900,"rsi_14":47.27,"sma_20":576.5,"sma_60":629.58,"sma_120":673.59},{"date":"2025-05-14","open":572.36,"high":576.54,"low":563.66,"close":567.41,"volume":1664500,"rsi_14":44.13,"sma_20":577.17,"sma_60":627.77,"sma_120":672.0},{"date":"2025-05-15","open":572.14,"high":581.21,"low":561.0,"close":580.94,"volume":1301800,"rsi_14":46.51,"sma_20":578.96,"sma_60":626.09,"sma_120":670.67},{"date":"2025-05-16","open":584.16,"high":591.07,"low":577.47,"close":590.21,"volume":936900,"rsi_14":46.74,"sma_20":580.52,"sma_60":624.4,"sma_120":669.43},{"date":"2025-05-19","open":584.41,"high":594.42,"low":582.62,"close":592.41,"volume":666300,"rsi_14":56.45,"sma_20":582.27,"sma_60":622.67,"sma_120":668.2},{"date":"2025-05-20","open":591.77,"high":612.1,"low":591.77,"close":611.44,"volume":1102100,"rsi_14":53.96,"sma_20":583.73,"sma_60":621.03,"sma_120":667.17},{"date":"2025-05-21","open":609.71,"high":614.15,"low":594.66,"close":601.32,"volume":1089300,"rsi_14":53.58,"sma_20":584.57,"sma_60":619.04,"sma_120":665.97},{"date":"2025-05-22","open":599.91,"high":602.2,"low":589.5,"close":593.6,"volume":867200,"rsi_14":47.77,"sma_20":584.43,"sma_60":617.21,"sma_120":664.66},{"date":"2025-05-23","open":583.65,"high":588.42,"low":579.2,"close":585.13,"volume":656300,"rsi_14":46.24,"sma_20":583.71,"sma_60":615.3,"sma_120":663.28},{"date":"2025-05-27","open":599.8,"high":604.86,"low":587.58,"close":599.97,"volume":876100,"rsi_14":62.97,"sma_20":583.33,"sma_60":613.71,"sma_120":662.05},{"date":"2025-05-28","open":599.97,"high":602.7,"low":586.93,"close":588.62,"volume":1008300,"rsi_14":58.52,"sma_20":584.48,"sma_60":612.16,"sma_120":660.63},{"date":"2025-05-29","open":593.81,"high":602.43,"low":587.8,"close":602.09,"volume":756700,"rsi_14":65.88,"sma_20":584.81,"sma_60":610.99,"sma_120":659.43},{"date":"2025-05-30","open":514.84,"high":516.95,"low":482.36,"close":487.61,"volume":6313100,"rsi_14":43.23,"sma_20":579.82,"sma_60":607.71,"sma_120":657.23},{"date":"2025-06-02","open":488.41,"high":499.82,"low":478.96,"close":488.14,"volume":2944300,"rsi_14":31.53,"sma_20":574.08,"sma_60":604.25,"sma_120":654.92},{"date":"2025-06-03","open":488.12,"high":498.38,"low":482.69,"close":485.2,"volume":2141600,"rsi_14":31.33,"sma_20":568.3,"sma_60":600.59,"sma_120":652.5},{"date":"2025-06-04","open":489.03,"high":497.18,"low":480.36,"close":482.29,"volume":1870700,"rsi_14":31.31,"sma_20":564.62,"sma_60":596.26,"sma_120":649.98},{"date":"2025-06-05","open":483.35,"high":489.09,"low":473.89,"close":480.44,"volume":1791100,"rsi_14":26.78,"sma_20":560.72,"sma_60":592.34,"sma_120":647.51},{"date":"2025-06-06","open":482.89,"high":497.16,"low":482.36,"close":490.53,"volume":1497900,"rsi_14":27.06,"sma_20":558.0,"sma_60":589.07,"sma_120":645.18},{"date":"2025-06-09","open":495.29,"high":515.45,"low":491.73,"close":514.78,"volume":1983100,"rsi_14":33.72,"sma_20":557.49,"sma_60":586.35,"sma_120":643.32},{"date":"2025-06-10","open":517.17,"high":527.1,"low":515.34,"close":520.68,"volume":1175000,"rsi_14":30.17,"sma_20":554.89,"sma_60":583.96,"sma_120":641.59},{"date":"2025-06-11","open":522.9,"high":525.49,"low":513.29,"close":515.77,"volume":963100,"rsi_14":30.88,"sma_20":552.11,"sma_60":581.3,"sma_120":639.87},{"date":"2025-06-12","open":514.41,"high":522.36,"low":510.17,"close":519.0,"volume":873200,"rsi_14":32.98,"sma_20":549.63,"sma_60":578.91,"sma_120":638.05},{"date":"2025-06-13","open":515.43,"high":526.66,"low":512.17,"close":526.36,"volume":951500,"rsi_14":36.52,"sma_20":546.85,"sma_60":576.53,"sma_120":636.51},{"date":"2025-06-16","open":529.98,"high":535.27,"low":517.38,"close":519.83,"volume":1325800,"rsi_14":30.9,"sma_20":543.26,"sma_60":574.2,"sma_120":634.96},{"date":"2025-06-17","open":516.44,"high":520.16,"low":505.93,"close":506.09,"volume":890400,"rsi_14":30.55,"sma_20":538.88,"sma_60":571.7,"sma_120":633.35},{"date":"2025-06-18","open":505.74,"high":516.34,"low":500.51,"close":510.78,"volume":841000,"rsi_14":27.55,"sma_20":533.82,"sma_60":569.25,"sma_120":631.67},{"date":"2025-06-20","open":518.21,"high":518.47,"low":503.62,"close":506.94,"volume":2259300,"rsi_14":60.42,"sma_20":529.08,"sma_60":567.17,"sma_120":629.97},{"date":"2025-06-23","open":507.22,"high":513.37,"low":504.84,"close":509.13,"volume":1076000,"rsi_14":61.12,"sma_20":524.83,"sma_60":565.03,"sma_120":628.26},{"date":"2025-06-24","open":512.98,"high":524.58,"low":512.98,"close":519.42,"volume":970600,"rsi_14":66.81,"sma_20":521.53,"sma_60":563.14,"sma_120":626.68},{"date":"2025-06-25","open":518.56,"high":522.77,"low":514.17,"close":517.45,"volume":639500,"rsi_14":67.44,"sma_20":517.38,"sma_60":561.19,"sma_120":625.16},{"date":"2025-06-26","open":517.17,"high":521.66,"low":511.98,"close":518.16,"volume":965500,"rsi_14":68.92,"sma_20":513.83,"sma_60":559.3,"sma_120":623.56},{"date":"2025-06-27","open":518.95,"high":528.31,"low":514.57,"close":518.16,"volume":1607800,"rsi_14":65.42,"sma_20":509.61,"sma_60":557.7,"sma_120":621.95},{"date":"2025-06-30","open":517.37,"high":523.21,"low":516.07,"close":522.14,"volume":1013200,"rsi_14":55.31,"sma_20":511.35,"sma_60":556.03,"sma_120":620.34},{"date":"2025-07-01","open":521.11,"high":545.05,"low":518.16,"close":531.99,"volume":1200700,"rsi_14":57.72,"sma_20":513.56,"sma_60":554.76,"sma_120":618.82},{"date":"2025-07-02","open":530.75,"high":548.49,"low":526.8,"close":544.75,"volume":818100,"rsi_14":67.86,"sma_20":516.55,"sma_60":554.34,"sma_120":617.3},{"date":"2025-07-03","open":544.76,"high":551.98,"low":543.63,"close":544.38,"volume":456400,"rsi_14":66.21,"sma_20":519.67,"sma_60":553.91,"sma_120":615.75},{"date":"2025-07-07","open":543.02,"high":544.61,"low":529.7,"close":535.18,"volume":960300,"rsi_14":55.5,"sma_20":522.42,"sma_60":553.6,"sma_120":614.43},{"date":"2025-07-08","open":535.93,"high":556.41,"low":534.52,"close":544.76,"volume":847100,"rsi_14":64.99,"sma_20":525.15,"sma_60":553.12,"sma_120":613.02},{"date":"2025-07-09","open":544.12,"high":555.34,"low":542.41,"close":549.57,"volume":843800,"rsi_14":79.28,"sma_20":526.9,"sma_60":553.22,"sma_120":611.87},{"date":"2025-07-10","open":551.36,"high":563.28,"low":547.11,"close":556.71,"volume":827300,"rsi_14":79.94,"sma_20":528.71,"sma_60":553.31,"sma_120":610.67},{"date":"2025-07-11","open":555.35,"high":565.36,"low":548.47,"close":564.65,"volume":844600,"rsi_14":85.71,"sma_20":531.17,"sma_60":553.26,"sma_120":609.62},{"date":"2025-07-14","open":563.01,"high":572.0,"low":558.94,"close":567.48,"volume":717100,"rsi_14":85.82,"sma_20":533.6,"sma_60":553.47,"sma_120":608.7},{"date":"2025-07-15","open":571.02,"high":571.62,"low":543.3,"close":544.97,"volume":998400,"rsi_14":63.64,"sma_20":534.54,"sma_60":553.45,"sma_120":607.53},{"date":"2025-07-16","open":547.0,"high":555.31,"low":543.59,"close":544.94,"volume":1089900,"rsi_14":64.99,"sma_20":535.8,"sma_60":553.19,"sma_120":606.43},{"date":"2025-07-17","open":542.7,"high":551.46,"low":539.06,"close":547.0,"volume":989200,"rsi_14":65.49,"sma_20":537.86,"sma_60":553.0,"sma_120":605.23},{"date":"2025-07-18","open":547.0,"high":547.89,"low":538.55,"close":539.56,"volume":1307800,"rsi_14":60.65,"sma_20":539.31,"sma_60":552.29,"sma_120":604.12},{"date":"2025-07-21","open":540.48,"high":549.97,"low":539.54,"close":542.56,"volume":709100,"rsi_14":60.26,"sma_20":541.1,"sma_60":551.58,"sma_120":602.96},{"date":"2025-07-22","open":543.94,"high":559.93,"low":543.94,"close":557.87,"volume":976700,"rsi_14":62.32,"sma_20":543.55,"sma_60":550.93,"sma_120":601.91},{"date":"2025-07-23","open":565.02,"high":573.56,"low":559.94,"close":569.27,"volume":891100,"rsi_14":61.83,"sma_20":546.05,"sma_60":550.43,"sma_120":600.95},{"date":"2025-07-24","open":569.42,"high":574.58,"low":560.6,"close":561.56,"volume":1037600,"rsi_14":57.74,"sma_20":548.27,"sma_60":549.66,"sma_120":599.97},{"date":"2025-07-25","open":562.33,"high":564.12,"low":552.47,"close":560.03,"volume":755800,"rsi_14":62.03,"sma_20":550.38,"sma_60":549.56,"sma_120":599.05},{"date":"2025-07-28","open":560.46,"high":564.85,"low":555.5,"close":555.59,"volume":588400,"rsi_14":55.51,"sma_20":552.26,"sma_60":548.89,"sma_120":598.15},{"date":"2025-07-29","open":554.36,"high":555.96,"low":548.4,"close":554.51,"volume":814900,"rsi_14":52.95,"sma_20":553.92,"sma_60":548.36,"sma_120":596.99},{"date":"2025-07-30","open":556.8,"high":559.92,"low":546.9,"close":550.97,"volume":564900,"rsi_14":47.15,"sma_20":554.9,"sma_60":547.51,"sma_120":595.64},{"date":"2025-07-31","open":546.43,"high":554.49,"low":538.08,"close":541.91,"volume":1413900,"rsi_14":37.87,"sma_20":554.79,"sma_60":546.54,"sma_120":594.17},{"date":"2025-08-01","open":579.21,"high":579.48,"low":539.35,"close":555.23,"volume":1656400,"rsi_14":44.28,"sma_20":555.36,"sma_60":546.55,"sma_120":592.91},{"date":"2025-08-04","open":563.29,"high":573.45,"low":558.35,"close":567.82,"volume":1362500,"rsi_14":62.75,"sma_20":557.03,"sma_60":546.73,"sma_120":591.92},{"date":"2025-08-05","open":566.54,"high":576.04,"low":564.8,"close":566.19,"volume":993300,"rsi_14":61.68,"sma_20":558.14,"sma_60":547.1,"sma_120":591.12},{"date":"2025-08-06","open":565.29,"high":569.73,"low":546.91,"close":551.51,"volume":865000,"rsi_14":52.4,"sma_20":558.27,"sma_60":547.55,"sma_120":590.22},{"date":"2025-08-07","open":554.03,"high":561.8,"low":549.45,"close":556.15,"volume":811200,"rsi_14":58.31,"sma_20":558.27,"sma_60":547.29,"sma_120":589.26},{"date":"2025-08-08","open":556.15,"high":563.99,"low":554.42,"close":559.33,"volume":1024300,"rsi_14":58.39,"sma_20":558.03,"sma_60":547.1,"sma_120":588.34},{"date":"2025-08-11","open":557.86,"high":568.85,"low":540.62,"close":542.38,"volume":1103900,"rsi_14":42.92,"sma_20":556.8,"sma_60":546.68,"sma_120":587.22},{"date":"2025-08-12","open":544.38,"high":559.08,"low":543.53,"close":552.93,"volume":766000,"rsi_14":42.45,"sma_20":557.23,"sma_60":546.21,"sma_120":586.15},{"date":"2025-08-13","open":553.45,"high":561.82,"low":548.4,"close":557.89,"volume":1096100,"rsi_14":48.49,"sma_20":557.91,"sma_60":545.66,"sma_120":585.03},{"date":"2025-08-14","open":557.25,"high":569.75,"low":554.37,"close":562.28,"volume":976300,"rsi_14":51.37,"sma_20":558.71,"sma_60":545.15,"sma_120":583.91},{"date":"2025-08-15","open":574.2,"high":578.16,"low":567.12,"close":576.63,"volume":1122200,"rsi_14":59.46,"sma_20":560.6,"sma_60":544.58,"sma_120":582.8},{"date":"2025-08-18","open":579.18,"high":582.08,"low":570.95,"close":571.05,"volume":769400,"rsi_14":56.51,"sma_20":562.02,"sma_60":544.07,"sma_120":581.55},{"date":"2025-08-19","open":572.43,"high":578.79,"low":567.95,"close":568.93,"volume":854600,"rsi_14":57.19,"sma_20":562.56,"sma_60":543.65,"sma_120":580.43},{"date":"2025-08-20","open":569.47,"high":593.94,"low":567.54,"close":588.06,"volume":1298500,"rsi_14":67.55,"sma_20":563.5,"sma_60":543.69,"sma_120":579.5},{"date":"2025-08-21","open":583.94,"high":602.16,"low":582.18,"close":595.17,"volume":1010000,"rsi_14":65.91,"sma_20":565.17,"sma_60":543.61,"sma_120":578.66},{"date":"2025-08-22","open":599.34,"high":607.4,"low":582.58,"close":586.54,"volume":1439400,"rsi_14":57.51,"sma_20":566.49,"sma_60":543.57,"sma_120":577.86},{"date":"2025-08-25","open":588.11,"high":591.91,"low":569.39,"close":569.52,"volume":880900,"rsi_14":50.92,"sma_20":567.18,"sma_60":543.02,"sma_120":577.0},{"date":"2025-08-26","open":570.14,"high":585.16,"low":564.25,"close":584.72,"volume":1614400,"rsi_14":62.0,"sma_20":568.65,"sma_60":544.64,"sma_120":576.18},{"date":"2025-08-27","open":588.92,"high":594.04,"low":582.58,"close":584.03,"volume":584100,"rsi_14":60.33,"sma_20":570.27,"sma_60":546.24,"sma_120":575.25},{"date":"2025-08-28","open":583.5,"high":588.01,"low":572.17,"close":576.72,"volume":616600,"rsi_14":56.12,"sma_20":571.98,"sma_60":547.77,"sma_120":574.18},{"date":"2025-08-29","open":574.27,"high":578.35,"low":573.02,"close":577.8,"volume":574300,"rsi_14":64.52,"sma_20":573.07,"sma_60":549.37,"sma_120":572.81},{"date":"2025-09-02","open":577.64,"high":582.57,"low":567.5,"close":575.02,"volume":1020200,"rsi_14":59.54,"sma_20":573.39,"sma_60":550.95,"sma_120":571.64},{"date":"2025-09-03","open":579.09,"high":585.76,"low":559.98,"close":560.99,"volume":1118500,"rsi_14":50.93,"sma_20":573.08,"sma_60":552.12,"sma_120":570.6},{"date":"2025-09-04","open":565.18,"high":579.08,"low":556.83,"close":564.39,"volume":1124300,"rsi_14":50.52,"sma_20":573.69,"sma_60":552.95,"sma_120":569.65},{"date":"2025-09-05","open":562.33,"high":574.87,"low":562.18,"close":570.52,"volume":960400,"rsi_14":46.85,"sma_20":574.37,"sma_60":553.78,"sma_120":568.87},{"date":"2025-09-08","open":568.35,"high":568.35,"low":550.05,"close":555.65,"volume":1250400,"rsi_14":43.56,"sma_20":574.14,"sma_60":554.45,"sma_120":567.87},{"date":"2025-09-09","open":554.22,"high":560.76,"low":552.03,"close":553.75,"volume":873200,"rsi_14":43.64,"sma_20":574.67,"sma_60":555.02,"sma_120":566.97},{"date":"2025-09-10","open":552.44,"high":557.21,"low":550.22,"close":553.06,"volume":874700,"rsi_14":32.65,"sma_20":574.63,"sma_60":555.47,"sma_120":566.0},{"date":"2025-09-11","open":553.04,"high":567.91,"low":553.04,"close":565.36,"volume":868200,"rsi_14":35.94,"sma_20":574.97,"sma_60":556.23,"sma_120":565.21},{"date":"2025-09-12","open":564.51,"high":567.16,"low":556.66,"close":557.21,"volume":602600,"rsi_14":36.11,"sma_20":574.67,"sma_60":557.08,"sma_120":564.39},{"date":"2025-09-15","open":555.75,"high":570.83,"low":555.75,"close":569.73,"volume":995700,"rsi_14":50.1,"sma_20":574.28,"sma_60":558.06,"sma_120":563.65},{"date":"2025-09-16","open":570.57,"high":576.51,"low":564.47,"close":572.19,"volume":707900,"rsi_14":42.91,"sma_20":574.33,"sma_60":559.15,"sma_120":563.16},{"date":"2025-09-17","open":573.43,"high":584.74,"low":573.43,"close":582.58,"volume":921500,"rsi_14":49.26,"sma_20":575.02,"sma_60":560.38,"sma_120":562.71},{"date":"2025-09-18","open":586.58,"high":597.01,"low":581.01,"close":595.72,"volume":1267000,"rsi_14":59.15,"sma_20":575.41,"sma_60":561.65,"sma_120":562.4},{"date":"2025-09-19","open":599.53,"high":600.46,"low":588.05,"close":589.04,"volume":2178000,"rsi_14":55.13,"sma_20":575.1,"sma_60":562.85,"sma_120":562.02},{"date":"2025-09-22","open":590.04,"high":597.75,"low":585.73,"close":592.71,"volume":904900,"rsi_14":58.01,"sma_20":575.41,"sma_60":564.09,"sma_120":561.7},{"date":"2025-09-23","open":577.11,"high":579.1,"low":562.63,"close":565.06,"volume":1362200,"rsi_14":51.64,"sma_20":575.18,"sma_60":564.87,"sma_120":561.29},{"date":"2025-09-24","open":565.06,"high":575.1,"low":563.18,"close":574.1,"volume":777300,"rsi_14":53.75,"sma_20":574.65,"sma_60":565.74,"sma_120":560.88},{"date":"2025-09-25","open":574.42,"high":576.11,"low":546.46,"close":552.74,"volume":1394200,"rsi_14":43.86,"sma_20":573.08,"sma_60":566.08,"sma_120":560.42},{"date":"2025-09-26","open":559.2,"high":561.79,"low":547.96,"close":561.09,"volume":838600,"rsi_14":51.96,"sma_20":572.29,"sma_60":566.35,"sma_120":560.34},{"date":"2025-09-29","open":561.09,"high":562.09,"low":554.56,"close":557.95,"volume":922400,"rsi_14":51.5,"sma_20":571.29,"sma_60":566.58,"sma_120":560.24},{"date":"2025-09-30","open":557.78,"high":571.18,"low":552.23,"close":559.46,"volume":1662500,"rsi_14":52.28,"sma_20":570.51,"sma_60":566.98,"sma_120":560.29},{"date":"2025-10-01","open":568.02,"high":612.32,"low":567.15,"close":596.95,"volume":2083200,"rsi_14":59.54,"sma_20":572.32,"sma_60":567.85,"sma_120":560.48},{"date":"2025-10-02","open":597.42,"high":602.39,"low":593.62,"close":597.01,"volume":1096500,"rsi_14":62.64,"sma_20":573.96,"sma_60":568.64,"sma_120":560.93},{"date":"2025-10-03","open":599.09,"high":614.93,"low":596.88,"close":597.01,"volume":1154500,"rsi_14":59.41,"sma_20":575.29,"sma_60":569.31,"sma_120":561.31},{"date":"2025-10-06","open":599.0,"high":600.64,"low":581.49,"close":582.56,"volume":1072400,"rsi_14":53.3,"sma_20":576.64,"sma_60":569.6,"sma_120":561.43},{"date":"2025-10-07","open":584.66,"high":588.5,"low":575.53,"close":580.33,"volume":656400,"rsi_14":49.24,"sma_20":577.98,"sma_60":569.82,"sma_120":561.64},{"date":"2025-10-08","open":581.1,"high":601.98,"low":558.17,"close":561.05,"volume":1415800,"rsi_14":38.81,"sma_20":578.38,"sma_60":570.08,"sma_120":561.76},{"date":"2025-10-09","open":566.18,"high":571.85,"low":560.7,"close":567.06,"volume":853300,"rsi_14":42.87,"sma_20":578.46,"sma_60":570.45,"sma_120":561.82},{"date":"2025-10-10","open":566.45,"high":574.29,"low":552.77,"close":561.81,"volume":1495000,"rsi_14":40.09,"sma_20":578.69,"sma_60":570.69,"sma_120":561.85},{"date":"2025-10-13","open":548.75,"high":560.96,"low":538.3,"close":554.95,"volume":1426400,"rsi_14":46.26,"sma_20":577.95,"sma_60":570.94,"sma_120":561.62},{"date":"2025-10-14","open":554.14,"high":573.3,"low":551.11,"close":569.74,"volume":1010600,"rsi_14":48.45,"sma_20":577.83,"sma_60":571.39,"sma_120":561.49},{"date":"2025-10-15","open":572.16,"high":581.95,"low":566.18,"close":573.54,"volume":927700,"rsi_14":58.44,"sma_20":577.37,"sma_60":571.65,"sma_120":561.29},{"date":"2025-10-16","open":580.1,"high":586.14,"low":561.19,"close":566.33,"volume":842200,"rsi_14":52.15,"sma_20":575.9,"sma_60":571.6,"sma_120":561.01},{"date":"2025-10-17","open":567.5,"high":576.15,"low":563.28,"close":575.17,"volume":745700,"rsi_14":56.74,"sma_20":575.2,"sma_60":571.82,"sma_120":560.74},{"date":"2025-10-20","open":576.52,"high":579.74,"low":571.36,"close":573.89,"volume":639100,"rsi_14":55.66,"sma_20":574.25,"sma_60":572.05,"sma_120":560.81},{"date":"2025-10-21","open":571.73,"high":579.5,"low":569.96,"close":576.45,"volume":651600,"rsi_14":38.93,"sma_20":574.83,"sma_60":572.4,"sma_120":560.65},{"date":"2025-10-22","open":577.31,"high":585.77,"low":575.71,"close":581.82,"volume":691200,"rsi_14":42.25,"sma_20":575.21,"sma_60":572.84,"sma_120":560.6},{"date":"2025-10-23","open":576.79,"high":581.09,"low":569.89,"close":572.82,"volume":778800,"rsi_14":38.69,"sma_20":576.22,"sma_60":573.19,"sma_120":560.35},{"date":"2025-10-24","open":576.76,"high":579.79,"low":573.32,"close":575.07,"volume":875400,"rsi_14":46.05,"sma_20":576.93,"sma_60":573.73,"sma_120":560.14},{"date":"2025-10-27","open":577.6,"high":583.22,"low":573.06,"close":582.39,"volume":1246100,"rsi_14":51.03,"sma_20":578.15,"sma_60":574.17,"sma_120":560.36},{"date":"2025-10-28","open":608.97,"high":652.43,"low":602.01,"close":651.21,"volume":2126800,"rsi_14":80.18,"sma_20":582.76,"sma_60":575.56,"sma_120":561.14},{"date":"2025-10-29","open":647.16,"high":656.69,"low":634.48,"close":649.65,"volume":1751500,"rsi_14":78.5,"sma_20":585.41,"sma_60":576.94,"sma_120":562.02},{"date":"2025-10-30","open":642.34,"high":660.69,"low":640.71,"close":650.78,"volume":1120700,"rsi_14":81.59,"sma_20":588.12,"sma_60":578.59,"sma_120":563.07},{"date":"2025-10-31","open":646.21,"high":656.71,"low":641.78,"close":648.55,"volume":797900,"rsi_14":84.37,"sma_20":590.71,"sma_60":580.12,"sma_120":563.71},{"date":"2025-11-03","open":654.18,"high":654.18,"low":624.37,"close":639.04,"volume":810300,"rsi_14":76.48,"sma_20":593.54,"sma_60":581.44,"sma_120":564.27},{"date":"2025-11-04","open":640.57,"high":642.99,"low":622.02,"close":624.87,"volume":1030900,"rsi_14":68.17,"sma_20":595.78,"sma_60":582.81,"sma_120":564.74},{"date":"2025-11-05","open":627.95,"high":643.66,"low":624.87,"close":640.97,"volume":724300,"rsi_14":74.86,"sma_20":599.8,"sma_60":584.27,"sma_120":565.24},{"date":"2025-11-06","open":637.63,"high":653.72,"low":637.63,"close":643.64,"volume":916600,"rsi_14":73.78,"sma_20":603.65,"sma_60":585.69,"sma_120":565.68},{"date":"2025-11-07","open":647.1,"high":654.92,"low":637.79,"close":654.25,"volume":782800,"rsi_14":76.21,"sma_20":608.29,"sma_60":587.22,"sma_120":566.18},{"date":"2025-11-10","open":652.73,"high":662.67,"low":649.93,"close":651.47,"volume":824800,"rsi_14":74.43,"sma_20":613.14,"sma_60":588.46,"sma_120":566.52},{"date":"2025-11-11","open":648.23,"high":672.95,"low":648.13,"close":671.18,"volume":977200,"rsi_14":76.62,"sma_20":618.24,"sma_60":590.13,"sma_120":567.1},{"date":"2025-11-12","open":675.5,"high":687.33,"low":669.31,"close":678.32,"volume":1208300,"rsi_14":81.78,"sma_20":623.5,"sma_60":591.97,"sma_120":567.81},{"date":"2025-11-13","open":679.59,"high":710.02,"low":676.54,"close":691.52,"volume":1505300,"rsi_14":82.91,"sma_20":629.8,"sma_60":593.7,"sma_120":568.7},{"date":"2025-11-14","open":693.71,"high":695.78,"low":682.53,"close":690.04,"volume":907000,"rsi_14":81.46,"sma_20":635.57,"sma_60":595.29,"sma_120":569.45},{"date":"2025-11-17","open":689.88,"high":708.33,"low":688.83,"close":700.79,"volume":1132900,"rsi_14":71.93,"sma_20":641.95,"sma_60":597.2,"sma_120":570.38},{"date":"2025-11-18","open":699.0,"high":724.34,"low":695.73,"close":721.72,"volume":1368700,"rsi_14":77.22,"sma_20":649.25,"sma_60":599.75,"sma_120":571.38},{"date":"2025-11-19","open":724.18,"high":724.18,"low":699.12,"close":699.24,"volume":1383600,"rsi_14":65.76,"sma_20":655.15,"sma_60":601.67,"sma_120":573.16},{"date":"2025-11-20","open":722.24,"high":750.64,"low":717.28,"close":734.2,"volume":2296800,"rsi_14":72.84,"sma_20":663.21,"sma_60":604.17,"sma_120":575.21},{"date":"2025-11-21","open":733.21,"high":761.18,"low":732.94,"close":753.03,"volume":1427700,"rsi_14":79.01,"sma_20":672.11,"sma_60":607.11,"sma_120":577.44},{"date":"2025-11-24","open":756.16,"high":770.19,"low":753.76,"close":758.55,"volume":1554900,"rsi_14":85.65,"sma_20":680.92,"sma_60":610.12,"sma_120":579.74},{"date":"2025-11-25","open":761.97,"high":787.56,"low":757.12,"close":784.33,"volume":1200400,"rsi_14":86.35,"sma_20":687.56,"sma_60":613.61,"sma_120":582.28},{"date":"2025-11-26","open":782.73,"high":787.97,"low":774.05,"close":781.63,"volume":871700,"rsi_14":84.98,"sma_20":694.14,"sma_60":617.29,"sma_120":584.71},{"date":"2025-11-28","open":781.72,"high":785.98,"low":776.54,"close":777.22,"volume":510400,"rsi_14":82.17,"sma_20":700.45,"sma_60":620.84,"sma_120":586.9},{"date":"2025-12-01","open":772.65,"high":776.95,"low":745.3,"close":747.26,"volume":992000,"rsi_14":71.88,"sma_20":705.37,"sma_60":623.79,"sma_120":588.78},{"date":"2025-12-02","open":739.3,"high":744.16,"low":728.22,"close":739.18,"volume":924600,"rsi_14":66.35,"sma_20":710.35,"sma_60":626.85,"sma_120":590.65},{"date":"2025-12-03","open":727.58,"high":741.4,"low":717.33,"close":720.92,"volume":1238500,"rsi_14":59.65,"sma_20":715.14,"sma_60":629.63,"sma_120":592.33},{"date":"2025-12-04","open":729.66,"high":732.2,"low":718.48,"close":720.05,"volume":1067100,"rsi_14":56.78,"sma_20":719.07,"sma_60":632.41,"sma_120":593.94},{"date":"2025-12-05","open":720.25,"high":733.35,"low":714.53,"close":715.63,"volume":798300,"rsi_14":55.98,"sma_20":722.64,"sma_60":634.92,"sma_120":595.57},{"date":"2025-12-08","open":720.94,"high":721.38,"low":699.08,"close":700.59,"volume":1005900,"rsi_14":49.75,"sma_20":724.93,"sma_60":637.3,"sma_120":597.19},{"date":"2025-12-09","open":702.43,"high":708.45,"low":689.23,"close":689.95,"volume":604400,"rsi_14":41.89,"sma_20":726.82,"sma_60":639.3,"sma_120":598.68},{"date":"2025-12-10","open":692.42,"high":725.23,"low":689.87,"close":723.45,"volume":1316500,"rsi_14":55.51,"sma_20":729.4,"sma_60":641.82,"sma_120":600.49},{"date":"2025-12-11","open":723.32,"high":750.74,"low":723.32,"close":743.96,"volume":1153900,"rsi_14":52.46,"sma_20":732.66,"sma_60":644.51,"sma_120":602.45},{"date":"2025-12-12","open":738.77,"high":743.21,"low":731.59,"close":738.47,"volume":804800,"rsi_14":46.07,"sma_20":734.97,"sma_60":646.89,"sma_120":604.27},{"date":"2025-12-15","open":746.0,"high":753.79,"low":743.54,"close":749.76,"volume":932800,"rsi_14":47.7,"sma_20":737.93,"sma_60":649.57,"sma_120":606.21},{"date":"2025-12-16","open":749.71,"high":754.47,"low":731.93,"close":743.52,"volume":713200,"rsi_14":38.1,"sma_20":740.03,"sma_60":652.08,"sma_120":608.08},{"date":"2025-12-17","open":743.71,"high":749.13,"low":740.5,"close":746.94,"volume":765900,"rsi_14":39.92,"sma_20":741.25,"sma_60":655.11,"sma_120":609.99},{"date":"2025-12-18","open":744.7,"high":749.98,"low":736.42,"close":745.86,"volume":1057600,"rsi_14":40.71,"sma_20":743.55,"sma_60":657.97,"sma_120":611.86},{"date":"2025-12-19","open":750.85,"high":770.91,"low":745.33,"close":765.04,"volume":2335900,"rsi_14":55.63,"sma_20":745.1,"sma_60":661.51,"sma_120":613.8},{"date":"2025-12-22","open":762.93,"high":780.62,"low":762.18,"close":776.4,"volume":818000,"rsi_14":61.54,"sma_20":746.27,"sma_60":665.1,"sma_120":615.73},{"date":"2025-12-23","open":774.4,"high":789.74,"low":774.05,"close":782.18,"volume":832000,"rsi_14":70.59,"sma_20":747.46,"sma_60":668.84,"sma_120":617.71},{"date":"2025-12-24","open":784.99,"high":789.76,"low":780.63,"close":780.73,"volume":267200,"rsi_14":70.31,"sma_20":747.28,"sma_60":672.53,"sma_120":619.76},{"date":"2025-12-26","open":780.81,"high":785.01,"low":775.08,"close":781.98,"volume":321000,"rsi_14":72.69,"sma_20":747.3,"sma_60":675.62,"sma_120":621.73},{"date":"2025-12-29","open":777.59,"high":782.06,"low":771.65,"close":777.53,"volume":545100,"rsi_14":78.36,"sma_20":747.31,"sma_60":678.63,"sma_120":623.63},{"date":"2025-12-30","open":773.35,"high":774.81,"low":767.37,"close":771.0,"volume":383200,"rsi_14":80.81,"sma_20":748.5,"sma_60":681.52,"sma_120":625.42},{"date":"2025-12-31","open":769.06,"high":772.05,"low":766.25,"close":768.93,"volume":354800,"rsi_14":72.72,"sma_20":750.0,"sma_60":684.63,"sma_120":627.12},{"date":"2026-01-02","open":771.31,"high":776.78,"low":762.86,"close":773.36,"volume":464800,"rsi_14":67.5,"sma_20":752.63,"sma_60":687.85,"sma_120":628.83},{"date":"2026-01-05","open":766.79,"high":769.05,"low":750.34,"close":760.33,"volume":835700,"rsi_14":61.94,"sma_20":754.65,"sma_60":691.17,"sma_120":630.63},{"date":"2026-01-06","open":761.44,"high":784.66,"low":760.3,"close":773.59,"volume":935000,"rsi_14":62.74,"sma_20":757.56,"sma_60":694.62,"sma_120":632.53},{"date":"2026-01-07","open":783.19,"high":811.0,"low":777.13,"close":809.18,"volume":1264700,"rsi_14":76.72,"sma_20":763.01,"sma_60":698.74,"sma_120":634.72},{"date":"2026-01-08","open":802.75,"high":813.88,"low":797.64,"close":797.96,"volume":1049300,"rsi_14":69.52,"sma_20":768.43,"sma_60":702.8,"sma_120":636.87},{"date":"2026-01-09","open":799.92,"high":817.99,"low":787.87,"close":793.52,"volume":711500,"rsi_14":67.78,"sma_20":771.95,"sma_60":706.53,"sma_120":638.96},{"date":"2026-01-12","open":806.92,"high":808.01,"low":762.17,"close":765.08,"volume":1321100,"rsi_14":50.01,"sma_20":773.01,"sma_60":709.72,"sma_120":640.69},{"date":"2026-01-13","open":762.25,"high":763.08,"low":741.11,"close":756.02,"volume":946500,"rsi_14":42.78,"sma_20":773.89,"sma_60":712.89,"sma_120":642.24},{"date":"2026-01-14","open":757.69,"high":763.72,"low":750.15,"close":751.27,"volume":668900,"rsi_14":38.96,"sma_20":773.96,"sma_60":715.82,"sma_120":643.82},{"date":"2026-01-15","open":751.98,"high":753.62,"low":734.2,"close":739.1,"volume":865600,"rsi_14":36.19,"sma_20":773.74,"sma_60":718.57,"sma_120":645.31},{"date":"2026-01-16","open":746.24,"high":746.24,"low":723.67,"close":730.25,"volume":1682566,"rsi_14":65.88,"sma_20":698.09,"sma_60":620.06,"sma_120":586.5},{"date":"2026-01-20","open":726.63,"high":735.06,"low":715.65,"close":730.99,"volume":789100,"rsi_14":34.94,"sma_20":772.16,"sma_60":723.62,"sma_120":648.23},{"date":"2026-01-21","open":733.91,"high":747.15,"low":732.2,"close":746.48,"volume":788400,"rsi_14":42.5,"sma_20":771.23,"sma_60":726.51,"sma_120":649.85},{"date":"2026-01-22","open":747.49,"high":762.09,"low":744.53,"close":752.64,"volume":765400,"rsi_14":45.14,"sma_20":770.03,"sma_60":729.47,"sma_120":651.6},{"date":"2026-01-23","open":754.43,"high":759.1,"low":744.46,"close":750.68,"volume":721000,"rsi_14":43.14,"sma_20":768.45,"sma_60":732.28,"sma_120":653.22},{"date":"2026-01-26","open":747.24,"high":764.38,"low":747.24,"close":759.75,"volume":934200,"rsi_14":49.82,"sma_20":767.4,"sma_60":734.08,"sma_120":654.82},{"date":"2026-01-27","open":759.57,"high":773.3,"low":758.6,"close":768.32,"volume":645800,"rsi_14":48.32,"sma_20":766.72,"sma_60":736.05,"sma_120":656.5},{"date":"2026-01-28","open":762.24,"high":764.07,"low":744.73,"close":748.27,"volume":827900,"rsi_14":28.39,"sma_20":765.25,"sma_60":737.67,"sma_120":658.13},{"date":"2026-01-29","open":752.86,"high":752.86,"low":739.98,"close":746.59,"volume":925800,"rsi_14":30.45,"sma_20":764.02,"sma_60":739.3,"sma_120":659.71},{"date":"2026-01-30","open":751.09,"high":771.43,"low":732.81,"close":738.63,"volume":1317500,"rsi_14":29.66,"sma_20":762.5,"sma_60":740.95,"sma_120":661.2},{"date":"2026-02-02","open":730.13,"high":760.66,"low":728.73,"close":752.15,"volume":693000,"rsi_14":44.61,"sma_20":761.44,"sma_60":743.07,"sma_120":662.94},{"date":"2026-02-03","open":742.69,"high":770.78,"low":739.92,"close":756.29,"volume":768700,"rsi_14":50.12,"sma_20":761.23,"sma_60":744.98,"sma_120":664.63},{"date":"2026-02-04","open":762.89,"high":776.81,"low":762.3,"close":772.11,"volume":952000,"rsi_14":58.26,"sma_20":761.16,"sma_60":747.12,"sma_120":666.41},{"date":"2026-02-05","open":774.87,"high":787.0,"low":757.11,"close":763.71,"volume":976500,"rsi_14":60.06,"sma_20":758.88,"sma_60":748.94,"sma_120":668.08},{"date":"2026-02-06","open":766.7,"high":784.0,"low":761.87,"close":782.52,"volume":671400,"rsi_14":69.75,"sma_20":758.1,"sma_60":751.12,"sma_120":669.79},{"date":"2026-02-09","open":780.19,"high":787.0,"low":772.55,"close":777.31,"volume":586800,"rsi_14":66.93,"sma_20":757.29,"sma_60":752.88,"sma_120":671.51},{"date":"2026-02-10","open":776.76,"high":778.43,"low":750.24,"close":752.04,"volume":792498,"rsi_14":69.5,"sma_20":703.25,"sma_60":623.08,"sma_120":588.43},{"date":"2026-02-11","open":747.99,"high":778.45,"low":742.24,"close":776.01,"volume":1123567,"rsi_14":69.99,"sma_20":710.08,"sma_60":626.76,"sma_120":590.6},{"date":"2026-02-12","open":781.82,"high":793.69,"low":771.77,"close":780.67,"volume":814483,"rsi_14":69.7,"sma_20":717.87,"sma_60":630.54,"sma_120":592.78},{"date":"2026-02-13","open":785.92,"high":803.11,"low":782.01,"close":800.12,"volume":974845,"rsi_14":70.42,"sma_20":725.82,"sma_60":634.66,"sma_120":595.07},{"date":"2026-02-17","open":803.5,"high":811.9,"low":780.64,"close":790.51,"volume":746895,"rsi_14":68.32,"sma_20":733.15,"sma_60":638.42,"sma_120":597.32},{"date":"2026-02-18","open":790.51,"high":793.97,"low":783.8,"close":789.15,"volume":675900,"rsi_14":62.78,"sma_20":768.12,"sma_60":761.28,"sma_120":681.47},{"date":"2026-02-19","open":787.0,"high":787.0,"low":770.37,"close":779.4,"volume":504800,"rsi_14":59.77,"sma_20":769.77,"sma_60":762.03,"sma_120":683.1},{"date":"2026-02-20","open":772.98,"high":779.43,"low":768.0,"close":777.64,"volume":615295,"rsi_14":63.65,"sma_20":739.26,"sma_60":642.08,"sma_120":599.58},{"date":"2026-02-23","open":775.56,"high":790.1,"low":775.56,"close":784.99,"volume":510500,"rsi_14":60.19,"sma_20":772.65,"sma_60":762.86,"sma_120":686.49},{"date":"2026-02-24","open":778.44,"high":788.99,"low":766.75,"close":770.18,"volume":628476,"rsi_14":58.92,"sma_20":745.13,"sma_60":645.41,"sma_120":601.73},{"date":"2026-02-25","open":772.12,"high":789.02,"low":769.45,"close":782.24,"volume":750564,"rsi_14":66.17,"sma_20":750.62,"sma_60":648.89,"sma_120":604.02},{"date":"2026-02-26","open":782.24,"high":782.31,"low":751.83,"close":768.78,"volume":772635,"rsi_14":57.3,"sma_20":755.07,"sma_60":651.98,"sma_120":606.18},{"date":"2026-02-27","open":758.93,"high":784.63,"low":758.93,"close":779.64,"volume":726380,"rsi_14":55.77,"sma_20":759.4,"sma_60":655.03,"sma_120":608.34},{"date":"2026-03-02","open":769.09,"high":791.1,"low":767.63,"close":788.75,"volume":792789,"rsi_14":56.47,"sma_20":764.27,"sma_60":658.35,"sma_120":610.6},{"date":"2026-03-03","open":778.98,"high":792.7,"low":762.5,"close":764.67,"volume":637001,"rsi_14":45.41,"sma_20":767.39,"sma_60":661.2,"sma_120":612.64},{"date":"2026-03-04","open":764.67,"high":789.54,"low":762.25,"close":785.45,"volume":639501,"rsi_14":50.59,"sma_20":770.49,"sma_60":664.86,"sma_120":614.86},{"date":"2026-03-05","open":774.71,"high":779.96,"low":758.03,"close":762.94,"volume":655246,"rsi_14":57.44,"sma_20":773.6,"sma_60":667.99,"sma_120":616.86},{"date":"2026-03-06","open":753.05,"high":760.42,"low":744.72,"close":757.88,"volume":561908,"rsi_14":51.25,"sma_20":774.75,"sma_60":671.39,"sma_120":618.74},{"date":"2026-03-09","open":757.88,"high":781.61,"low":752.95,"close":779.57,"volume":697048,"rsi_14":50.67,"sma_20":776.03,"sma_60":675.02,"sma_120":620.69},{"date":"2026-03-10","open":779.64,"high":786.64,"low":769.34,"close":770.02,"volume":473258,"rsi_14":47.1,"sma_20":776.56,"sma_60":678.54,"sma_120":622.56},{"date":"2026-03-11","open":767.17,"high":781.08,"low":763.01,"close":772.64,"volume":405234,"rsi_14":42.22,"sma_20":775.93,"sma_60":682.08,"sma_120":624.53},{"date":"2026-03-12","open":762.07,"high":763.37,"low":743.13,"close":744.67,"volume":630253,"rsi_14":38.36,"sma_20":774.03,"sma_60":684.53,"sma_120":626.19},{"date":"2026-03-13","open":752.59,"high":757.01,"low":739.96,"close":743.83,"volume":438297,"rsi_14":41.01,"sma_20":774.66,"sma_60":686.96,"sma_120":627.8},{"date":"2026-03-16","open":748.05,"high":761.31,"low":745.07,"close":754.94,"volume":396216,"rsi_14":46.02,"sma_20":774.76,"sma_60":689.57,"sma_120":629.44},{"date":"2026-03-17","open":761.54,"high":769.22,"low":753.67,"close":757.08,"volume":437038,"rsi_14":43.08,"sma_20":773.77,"sma_60":692.47,"sma_120":631.03},{"date":"2026-03-18","open":749.27,"high":755.62,"low":732.65,"close":742.18,"volume":672598,"rsi_14":42.74,"sma_20":771.79,"sma_60":695.15,"sma_120":632.48},{"date":"2026-03-19","open":742.56,"high":748.36,"low":725.99,"close":735.53,"volume":628268,"rsi_14":37.68,"sma_20":768.5,"sma_60":698.04,"sma_120":634.06},{"date":"2026-03-20","open":736.25,"high":742.91,"low":726.74,"close":730.96,"volume":1359993,"rsi_14":33.44,"sma_20":765.47,"sma_60":700.76,"sma_120":635.6},{"date":"2026-03-23","open":743.06,"high":748.05,"low":733.09,"close":734.61,"volume":535936,"rsi_14":40.24,"sma_20":763.31,"sma_60":703.62,"sma_120":637.16},{"date":"2026-03-24","open":726.61,"high":741.23,"low":726.07,"close":739.76,"volume":507979,"rsi_14":33.49,"sma_20":761.79,"sma_60":706.69,"sma_120":638.82},{"date":"2026-03-25","open":742.73,"high":756.01,"low":742.08,"close":747.52,"volume":553090,"rsi_14":43.76,"sma_20":760.05,"sma_60":709.63,"sma_120":640.51},{"date":"2026-03-26","open":747.45,"high":759.75,"low":745.82,"close":754.76,"volume":488587,"rsi_14":48.76,"sma_20":759.35,"sma_60":712.64,"sma_120":642.15},{"date":"2026-03-27","open":754.68,"high":757.49,"low":734.72,"close":735.79,"volume":492197,"rsi_14":32.22,"sma_20":757.15,"sma_60":715.45,"sma_120":643.52},{"date":"2026-03-30","open":741.89,"high":755.71,"low":739.54,"close":747.34,"volume":630455,"rsi_14":40.94,"sma_20":755.07,"sma_60":718.3,"sma_120":645.06},{"date":"2026-03-31","open":755.5,"high":772.25,"low":753.83,"close":770.63,"volume":642702,"rsi_14":49.31,"sma_20":755.37,"sma_60":721.57,"sma_120":646.81},{"date":"2026-04-01","open":772.98,"high":779.18,"low":767.97,"close":775.23,"volume":627412,"rsi_14":62.48,"sma_20":754.86,"sma_60":724.87,"sma_120":648.63},{"date":"2026-04-02","open":765.04,"high":768.1,"low":743.06,"close":759.87,"volume":1000702,"rsi_14":55.86,"sma_20":754.7,"sma_60":727.82,"sma_120":650.33},{"date":"2026-04-06","open":764.83,"high":766.8,"low":756.52,"close":761.05,"volume":460419,"rsi_14":52.41,"sma_20":754.86,"sma_60":730.94,"sma_120":652.07},{"date":"2026-04-07","open":756.43,"high":759.93,"low":745.81,"close":758.29,"volume":620874,"rsi_14":50.48,"sma_20":753.8,"sma_60":733.98,"sma_120":653.86},{"date":"2026-04-08","open":763.27,"high":773.61,"low":754.02,"close":773.51,"volume":580427,"rsi_14":62.24,"sma_20":753.97,"sma_60":737.15,"sma_120":655.66},{"date":"2026-04-09","open":762.16,"high":770.44,"low":759.52,"close":765.85,"volume":596831,"rsi_14":61.76,"sma_20":753.63,"sma_60":739.04,"sma_120":657.3},{"date":"2026-04-10","open":769.47,"high":769.47,"low":737.17,"close":746.92,"volume":751457,"rsi_14":55.57,"sma_20":753.74,"sma_60":740.64,"sma_120":658.79},{"date":"2026-04-13","open":745.79,"high":754.93,"low":735.42,"close":744.52,"volume":747093,"rsi_14":53.49,"sma_20":753.78,"sma_60":742.18,"sma_120":660.38},{"date":"2026-04-14","open":743.03,"high":755.71,"low":741.78,"close":753.54,"volume":637779,"rsi_14":54.72,"sma_20":753.71,"sma_60":743.91,"sma_120":662.01},{"date":"2026-04-15","open":756.7,"high":758.6,"low":737.2,"close":751.97,"volume":571311,"rsi_14":51.59,"sma_20":753.45,"sma_60":745.77,"sma_120":663.6},{"date":"2026-04-16","open":747.61,"high":754.03,"low":740.75,"close":744.06,"volume":505374,"rsi_14":46.19,"sma_20":753.55,"sma_60":747.73,"sma_120":665.27},{"date":"2026-04-17","open":752.78,"high":756.64,"low":744.97,"close":748.62,"volume":512998,"rsi_14":55.09,"sma_20":754.2,"sma_60":749.51,"sma_120":666.89},{"date":"2026-04-20","open":748.05,"high":753.62,"low":742.06,"close":747.46,"volume":493842,"rsi_14":50.05,"sma_20":755.03,"sma_60":751.22,"sma_120":668.45},{"date":"2026-04-21","open":744.26,"high":749.58,"low":732.21,"close":745.42,"volume":707466,"rsi_14":36.64,"sma_20":755.57,"sma_60":752.71,"sma_120":669.97},{"date":"2026-04-22","open":749.52,"high":753.81,"low":738.54,"close":744.64,"volume":901955,"rsi_14":33.11,"sma_20":755.82,"sma_60":754.24,"sma_120":671.35},{"date":"2026-04-23","open":749.04,"high":765.21,"low":745.32,"close":764.03,"volume":928723,"rsi_14":52.2,"sma_20":756.64,"sma_60":755.77,"sma_120":672.95},{"date":"2026-04-24","open":758.02,"high":759.97,"low":734.79,"close":749.61,"volume":809546,"rsi_14":44.7,"sma_20":756.39,"sma_60":756.93,"sma_120":674.45},{"date":"2026-04-27","open":743.53,"high":754.43,"low":741.68,"close":742.5,"volume":603283,"rsi_14":42.96,"sma_20":756.72,"sma_60":757.76,"sma_120":675.73},{"date":"2026-04-28","open":749.42,"high":752.04,"low":729.0,"close":729.87,"volume":569174,"rsi_14":30.09,"sma_20":755.85,"sma_60":758.4,"sma_120":676.84},{"date":"2026-04-29","open":703.28,"high":706.96,"low":667.1,"close":684.57,"volume":1834985,"rsi_14":22.4,"sma_20":751.53,"sma_60":758.1,"sma_120":677.65},{"date":"2026-04-30","open":691.28,"high":706.6,"low":687.15,"close":705.22,"volume":1096636,"rsi_14":36.0,"sma_20":748.02,"sma_60":757.79,"sma_120":678.77},{"date":"2026-05-01","open":701.19,"high":712.62,"low":698.44,"close":699.6,"volume":729185,"rsi_14":35.24,"sma_20":745.0,"sma_60":757.77,"sma_120":679.72},{"date":"2026-05-04","open":700.73,"high":709.7,"low":697.93,"close":707.36,"volume":554271,"rsi_14":34.7,"sma_20":742.31,"sma_60":757.31,"sma_120":680.74},{"date":"2026-05-05","open":708.88,"high":713.75,"low":697.41,"close":700.44,"volume":642799,"rsi_14":33.51,"sma_20":739.41,"sma_60":756.41,"sma_120":681.76},{"date":"2026-05-06","open":701.5,"high":724.27,"low":700.67,"close":719.17,"volume":739914,"rsi_14":42.55,"sma_20":736.69,"sma_60":755.74,"sma_120":682.93},{"date":"2026-05-07","open":716.63,"high":723.42,"low":705.59,"close":707.26,"volume":774679,"rsi_14":38.14,"sma_20":733.75,"sma_60":754.44,"sma_120":684.02},{"date":"2026-05-08","open":707.44,"high":716.12,"low":706.52,"close":713.03,"volume":589041,"rsi_14":40.39,"sma_20":732.05,"sma_60":753.27,"sma_120":685.28},{"date":"2026-05-11","open":713.13,"high":725.49,"low":700.16,"close":710.92,"volume":1227186,"rsi_14":40.37,"sma_20":730.36,"sma_60":752.94,"sma_120":686.5},{"date":"2026-05-12","open":714.53,"high":723.71,"low":708.17,"close":721.53,"volume":824575,"rsi_14":43.88,"sma_20":728.76,"sma_60":752.41,"sma_120":687.75},{"date":"2026-05-13","open":719.41,"high":728.69,"low":707.66,"close":718.01,"volume":879367,"rsi_14":36.71,"sma_20":727.06,"sma_60":751.43,"sma_120":689.09},{"date":"2026-05-14","open":717.13,"high":720.63,"low":708.21,"close":711.02,"volume":767205,"rsi_14":38.35,"sma_20":725.4,"sma_60":750.25,"sma_120":690.39},{"date":"2026-05-15","open":710.84,"high":716.02,"low":691.9,"close":696.43,"volume":728233,"rsi_14":36.7,"sma_20":722.78,"sma_60":748.5,"sma_120":691.58},{"date":"2026-05-18","open":614.33,"high":631.35,"low":609.01,"close":628.04,"volume":2996891,"rsi_14":27.76,"sma_20":716.8,"sma_60":745.77,"sma_120":692.09},{"date":"2026-05-19","open":628.85,"high":638.32,"low":614.42,"close":628.66,"volume":1445135,"rsi_14":34.82,"sma_20":710.94,"sma_60":743.28,"sma_120":692.68},{"date":"2026-05-20","open":633.58,"high":650.25,"low":632.87,"close":649.01,"volume":1133450,"rsi_14":34.38,"sma_20":706.1,"sma_60":741.24,"sma_120":693.32},{"date":"2026-05-21","open":644.25,"high":649.57,"low":639.07,"close":641.85,"volume":1178558,"rsi_14":34.1,"sma_20":699.93,"sma_60":738.88,"sma_120":693.88},{"date":"2026-05-22","open":638.5,"high":643.37,"low":631.99,"close":638.14,"volume":995023,"rsi_14":30.56,"sma_20":694.3,"sma_60":736.68,"sma_120":694.33},{"date":"2026-05-26","open":641.71,"high":647.74,"low":631.95,"close":633.88,"volume":889901,"rsi_14":31.02,"sma_20":688.81,"sma_60":734.23,"sma_120":694.63},{"date":"2026-05-27","open":634.06,"high":637.32,"low":624.28,"close":627.01,"volume":1913613,"rsi_14":21.95,"sma_20":683.61,"sma_60":731.51,"sma_120":694.93},{"date":"2026-05-28","open":629.42,"high":631.0,"low":619.63,"close":620.8,"volume":1234667,"rsi_14":22.73,"sma_20":680.36,"sma_60":729.09,"sma_120":695.14},{"date":"2026-05-29","open":619.39,"high":623.74,"low":609.06,"close":614.07,"volume":2187707,"rsi_14":19.02,"sma_20":675.75,"sma_60":726.21,"sma_120":695.53},{"date":"2026-06-01","open":606.84,"high":613.29,"low":598.1,"close":599.96,"volume":1080307,"rsi_14":17.7,"sma_20":670.71,"sma_60":723.47,"sma_120":695.73},{"date":"2026-06-02","open":595.83,"high":603.93,"low":590.83,"close":602.22,"volume":1067006,"rsi_14":13.53,"sma_20":665.4,"sma_60":720.86,"sma_120":696.13},{"date":"2026-06-03","open":600.09,"high":624.28,"low":598.31,"close":618.23,"volume":986685,"rsi_14":21.6,"sma_20":661.23,"sma_60":718.15,"sma_120":696.58},{"date":"2026-06-04","open":627.34,"high":633.15,"low":620.39,"close":628.0,"volume":974745,"rsi_14":26.68,"sma_20":656.62,"sma_60":715.76,"sma_120":697.15},{"date":"2026-06-05","open":631.53,"high":640.08,"low":631.36,"close":634.71,"volume":975793,"rsi_14":31.8,"sma_20":652.93,"sma_60":713.44,"sma_120":697.76},{"date":"2026-06-08","open":637.3,"high":638.21,"low":608.27,"close":610.63,"volume":1259234,"rsi_14":42.84,"sma_20":647.76,"sma_60":711.18,"sma_120":697.86},{"date":"2026-06-09","open":623.45,"high":628.17,"low":610.24,"close":615.47,"volume":1190659,"rsi_14":44.66,"sma_20":642.93,"sma_60":709.02,"sma_120":697.99},{"date":"2026-06-10","open":618.35,"high":618.54,"low":600.52,"close":600.95,"volume":816110,"rsi_14":31.11,"sma_20":636.84,"sma_60":706.44,"sma_120":698.0},{"date":"2026-06-11","open":603.61,"high":617.38,"low":602.87,"close":610.77,"volume":943173,"rsi_14":38.04,"sma_20":631.42,"sma_60":703.98,"sma_120":698.22},{"date":"2026-06-12","open":612.4,"high":615.83,"low":604.31,"close":611.43,"volume":717780,"rsi_14":39.47,"sma_20":626.38,"sma_60":701.78,"sma_120":698.46},{"date":"2026-06-15","open":612.64,"high":615.23,"low":607.88,"close":614.27,"volume":815879,"rsi_14":42.18,"sma_20":622.22,"sma_60":699.74,"sma_120":698.89},{"date":"2026-06-16","open":614.47,"high":616.88,"low":607.51,"close":614.02,"volume":1007463,"rsi_14":44.53,"sma_20":621.47,"sma_60":697.77,"sma_120":699.26},{"date":"2026-06-17","open":614.45,"high":619.28,"low":601.43,"close":607.23,"volume":1299691,"rsi_14":44.31,"sma_20":620.35,"sma_60":695.62,"sma_120":699.62},{"date":"2026-06-18","open":611.36,"high":615.53,"low":597.5,"close":609.23,"volume":2609258,"rsi_14":47.89,"sma_20":618.36,"sma_60":693.43,"sma_120":700.06},{"date":"2026-06-22","open":603.76,"high":612.85,"low":594.21,"close":611.79,"volume":1604297,"rsi_14":55.74,"sma_20":616.86,"sma_60":691.14,"sma_120":700.39},{"date":"2026-06-23","open":607.22,"high":621.07,"low":607.22,"close":617.31,"volume":1279871,"rsi_14":57.09,"sma_20":615.81,"sma_60":688.83,"sma_120":700.74},{"date":"2026-06-24","open":620.91,"high":630.45,"low":618.55,"close":622.71,"volume":839934,"rsi_14":52.34,"sma_20":615.25,"sma_60":686.93,"sma_120":701.19},{"date":"2026-06-25","open":622.44,"high":633.57,"low":618.98,"close":619.42,"volume":696862,"rsi_14":45.19,"sma_20":614.87,"sma_60":684.78,"sma_120":701.54},{"date":"2026-06-26","open":622.92,"high":638.02,"low":622.72,"close":632.17,"volume":1213634,"rsi_14":48.66,"sma_20":615.44,"sma_60":682.45,"sma_120":702.01},{"date":"2026-06-29","open":635.25,"high":637.56,"low":626.13,"close":631.08,"volume":734528,"rsi_14":64.14,"sma_20":616.29,"sma_60":680.02,"sma_120":702.44},{"date":"2026-06-30","open":630.22,"high":633.33,"low":621.57,"close":622.82,"volume":820925,"rsi_14":54.85,"sma_20":617.44,"sma_60":677.72,"sma_120":702.77},{"date":"2026-07-01","open":629.17,"high":632.12,"low":623.17,"close":624.0,"volume":1170657,"rsi_14":68.46,"sma_20":618.53,"sma_60":675.41,"sma_120":703.18},{"date":"2026-07-02","open":629.79,"high":654.18,"low":624.97,"close":653.51,"volume":1071604,"rsi_14":76.03,"sma_20":620.29,"sma_60":673.64,"sma_120":703.81},{"date":"2026-07-06","open":657.2,"high":657.2,"low":636.98,"close":649.06,"volume":714338,"rsi_14":71.9,"sma_20":621.35,"sma_60":671.55,"sma_120":704.35},{"date":"2026-07-07","open":662.41,"high":677.13,"low":658.26,"close":675.45,"volume":918937,"rsi_14":77.95,"sma_20":623.39,"sma_60":670.02,"sma_120":704.53},{"date":"2026-07-08","open":668.33,"high":669.57,"low":660.66,"close":662.11,"volume":746834,"rsi_14":69.63,"sma_20":625.96,"sma_60":668.59,"sma_120":704.61},{"date":"2026-07-09","open":660.03,"high":668.38,"low":660.03,"close":667.18,"volume":672528,"rsi_14":74.81,"sma_20":628.55,"sma_60":667.28,"sma_120":715.27},{"date":"2026-07-10","open":669.28,"high":675.88,"low":657.74,"close":663.75,"volume":581778,"rsi_14":72.3,"sma_20":631.7,"sma_60":665.76,"sma_120":704.84},{"date":"2026-07-13","open":660.86,"high":664.83,"low":654.35,"close":662.32,"volume":606304,"rsi_14":70.87,"sma_20":634.28,"sma_60":664.25,"sma_120":705.01},{"date":"2026-07-14","open":657.24,"high":662.34,"low":652.55,"close":655.36,"volume":477991,"rsi_14":65.53,"sma_20":636.48,"sma_60":662.75,"sma_120":705.24},{"date":"2026-07-15","open":655.35,"high":668.32,"low":647.91,"close":663.68,"volume":555419,"rsi_14":66.33,"sma_20":638.95,"sma_60":661.32,"sma_120":705.41},{"date":"2026-07-16","open":665.51,"high":679.5,"low":660.61,"close":678.15,"volume":730245,"rsi_14":71.49,"sma_20":642.16,"sma_60":660.14,"sma_120":705.68},{"date":"2026-07-17","open":675.27,"high":690.33,"low":671.53,"close":675.91,"volume":648400,"rsi_14":67.34,"sma_20":645.6,"sma_60":658.96,"sma_120":705.84},{"date":"2026-07-20","open":673.94,"high":680.95,"low":669.1,"close":671.37,"volume":624791,"rsi_14":65.55,"sma_20":648.71,"sma_60":657.72,"sma_120":705.98},{"date":"2026-07-21","open":671.77,"high":677.88,"low":666.1,"close":674.41,"volume":529783,"rsi_14":70.74,"sma_20":651.84,"sma_60":656.21,"sma_120":705.99},{"date":"2026-07-22","open":675.65,"high":676.01,"low":648.15,"close":650.43,"volume":872170,"rsi_14":58.98,"sma_20":653.5,"sma_60":654.54,"sma_120":705.74},{"date":"2026-07-23","open":645.73,"high":654.44,"low":637.06,"close":651.15,"volume":1129411,"rsi_14":49.0,"sma_20":654.92,"sma_60":653.0,"sma_120":705.38},{"date":"2026-07-24","open":657.53,"high":666.73,"low":653.29,"close":655.25,"volume":708392,"rsi_14":52.62,"sma_20":656.72,"sma_60":651.73,"sma_120":705.06},{"date":"2026-07-27","open":661.0,"high":677.33,"low":658.77,"close":666.4,"volume":650984,"rsi_14":45.6,"sma_20":658.43,"sma_60":651.41,"sma_120":704.75},{"date":"2026-07-28","open":676.15,"high":695.93,"low":675.68,"close":694.37,"volume":900408,"rsi_14":63.74,"sma_20":661.6,"sma_60":651.21,"sma_120":704.5},{"date":"2026-07-29","open":698.57,"high":701.79,"low":690.2,"close":694.61,"volume":1022421,"rsi_14":62.18,"sma_20":665.19,"sma_60":651.11,"sma_120":704.44},{"date":"2026-07-30","open":701.08,"high":739.14,"low":694.17,"close":737.48,"volume":1451005,"rsi_14":74.25,"sma_20":670.88,"sma_60":651.6,"sma_120":704.45},{"date":"2026-07-31","open":725.85,"high":763.86,"low":723.95,"close":761.75,"volume":1158583,"rsi_14":78.43,"sma_20":676.29,"sma_60":652.61,"sma_120":704.51},{"date":"2026-08-03","open":768.65,"high":771.85,"low":755.56,"close":758.36,"volume":842730,"rsi_14":80.06,"sma_20":681.76,"sma_60":653.24,"sma_120":704.96},{"date":"2026-08-04","open":752.89,"high":762.66,"low":746.13,"close":759.78,"volume":817280,"rsi_14":79.23,"sma_20":685.99,"sma_60":654.1,"sma_120":705.01},{"date":"2026-08-05","open":767.09,"high":781.68,"low":762.43,"close":767.69,"volume":532482,"rsi_14":78.36,"sma_20":691.27,"sma_60":655.0,"sma_120":704.92},{"date":"2026-08-06","open":776.95,"high":780.05,"low":761.9,"close":771.22,"volume":783950,"rsi_14":79.95,"sma_20":696.48,"sma_60":655.99,"sma_120":704.83},{"date":"2026-08-07","open":773.57,"high":785.08,"low":766.28,"close":783.45,"volume":837598,"rsi_14":83.59,"sma_20":702.47,"sma_60":657.0,"sma_120":704.67},{"date":"2026-08-10","open":780.81,"high":808.15,"low":774.93,"close":807.11,"volume":1213798},{"date":"2026-08-11","open":807.86,"high":812.69,"low":795.74,"close":796.08,"volume":939190,"rsi_14":91.73,"sma_20":716.76,"sma_60":659.87,"sma_120":704.83},{"date":"2026-08-12","open":789.63,"high":800.43,"low":783.7,"close":797.07,"volume":575164,"rsi_14":91.75,"sma_20":723.44,"sma_60":661.54,"sma_120":704.96},{"date":"2026-08-13","open":801.28,"high":814.85,"low":793.57,"close":805.04,"volume":709747,"rsi_14":91.93,"sma_20":729.79,"sma_60":664.47,"sma_120":705.18},{"date":"2026-08-14","open":801.42,"high":805.6,"low":791.65,"close":802.55,"volume":425600,"rsi_14":90.05,"sma_20":736.13,"sma_60":667.36,"sma_120":705.32},{"date":"2026-08-17","open":800.83,"high":812.24,"low":794.81,"close":805.0,"volume":541306,"rsi_14":88.29,"sma_20":742.82,"sma_60":669.96,"sma_120":705.6},{"date":"2026-08-18","open":814.0,"high":821.02,"low":805.93,"close":810.24,"volume":779072,"rsi_14":88.61,"sma_20":749.57,"sma_60":672.76,"sma_120":705.82},{"date":"2026-08-19","open":817.17,"high":844.92,"low":815.38,"close":840.84,"volume":750445,"rsi_14":87.58,"sma_20":759.06,"sma_60":676.12,"sma_120":706.4},{"date":"2026-08-20","open":831.7,"high":840.82,"low":826.05,"close":826.64,"volume":596474,"rsi_14":75.35,"sma_20":767.79,"sma_60":679.32,"sma_120":706.77},{"date":"2026-08-21","open":835.74,"high":847.0,"low":826.64,"close":834.04,"volume":786921,"rsi_14":78.71,"sma_20":776.69,"sma_60":682.76,"sma_120":707.13},{"date":"2026-08-24","open":834.51,"high":834.7,"low":823.39,"close":828.5,"volume":672012},{"date":"2026-08-25","open":829.22,"high":839.94,"low":823.44,"close":833.56,"volume":505424,"rsi_14":74.7,"sma_20":791.68,"sma_60":689.86,"sma_120":708.03},{"date":"2026-08-26","open":827.78,"high":831.67,"low":814.7,"close":814.79,"volume":585370,"rsi_14":64.54,"sma_20":797.65,"sma_60":693.43,"sma_120":708.45},{"date":"2026-08-27","open":806.18,"high":817.62,"low":804.27,"close":807.71,"volume":766990,"rsi_14":58.24,"sma_20":801.12,"sma_60":696.84,"sma_120":708.85},{"date":"2026-08-28","open":809.4,"high":809.4,"low":789.08,"close":794.19,"volume":488305,"rsi_14":44.73,"sma_20":802.69,"sma_60":699.76,"sma_120":708.95},{"date":"2026-08-31","open":782.44,"high":802.78,"low":779.08,"close":799.08,"volume":894268},{"date":"2026-09-01","open":808.86,"high":824.63,"low":804.32,"close":823.82,"volume":682806,"rsi_14":58.67,"sma_20":807.84,"sma_60":705.74,"sma_120":709.59},{"date":"2026-09-02","open":826.24,"high":854.49,"low":825.77,"close":852.03,"volume":749453},{"date":"2026-09-03","open":858.18,"high":859.34,"low":837.63,"close":843.47,"volume":496255,"rsi_14":61.4,"sma_20":815.58,"sma_60":713.54,"sma_120":711.28},{"date":"2026-09-04","open":840.05,"high":841.54,"low":825.83,"close":827.72,"volume":561170,"rsi_14":55.78,"sma_20":817.75,"sma_60":717.31,"sma_120":711.87},{"date":"2026-09-08","open":814.36,"high":821.17,"low":799.42,"close":810.31,"volume":556536,"rsi_14":50.02,"sma_20":817.87,"sma_60":720.62,"sma_120":712.3},{"date":"2026-09-09","open":803.83,"high":808.63,"low":796.73,"close":807.65,"volume":621458,"rsi_14":40.45,"sma_20":818.4,"sma_60":723.88,"sma_120":712.83},{"date":"2026-09-10","open":794.36,"high":806.14,"low":792.0,"close":793.26,"volume":526911,"rsi_14":40.41,"sma_20":818.16,"sma_60":726.85,"sma_120":713.29},{"date":"2026-09-11","open":800.0,"high":800.22,"low":780.81,"close":781.49,"volume":443986,"rsi_14":35.27,"sma_20":816.94,"sma_60":729.63,"sma_120":713.7},{"date":"2026-09-14","open":791.98,"high":798.84,"low":779.45,"close":793.74,"volume":591295,"rsi_14":40.61,"sma_20":816.45,"sma_60":732.73,"sma_120":714.17},{"date":"2026-09-15","open":788.53,"high":788.58,"low":769.57,"close":774.11,"volume":540837,"rsi_14":35.11,"sma_20":814.86,"sma_60":735.46,"sma_120":714.44},{"date":"2026-09-16","open":775.82,"high":779.98,"low":771.8,"close":774.61,"volume":382945,"rsi_14":38.92,"sma_20":813.08,"sma_60":738.16,"sma_120":714.65},{"date":"2026-09-17","open":781.18,"high":789.99,"low":774.77,"close":789.45,"volume":702816},{"date":"2026-09-18","open":787.34,"high":794.73,"low":779.65,"close":784.85,"volume":2473436,"rsi_14":47.41,"sma_20":808.42,"sma_60":743.71,"sma_120":715.32},{"date":"2026-09-21","open":786.03,"high":801.44,"low":779.96,"close":798.17,"volume":704526},{"date":"2026-09-22","open":802.48,"high":811.66,"low":791.31,"close":803.9,"volume":600266,"rsi_14":44.13,"sma_20":805.4,"sma_60":749.53,"sma_120":715.99},{"date":"2026-09-23","open":805.23,"high":813.53,"low":790.02,"close":801.82,"volume":721110,"rsi_14":32.5,"sma_20":803.81,"sma_60":752.36,"sma_120":716.19},{"date":"2026-09-24","open":801.59,"high":807.21,"low":789.39,"close":796.02,"volume":602653,"rsi_14":33.14,"sma_20":802.87,"sma_60":755.24,"sma_120":716.48},{"date":"2026-09-25","open":803.87,"high":803.87,"low":784.13,"close":788.04,"volume":592145,"rsi_14":35.08,"sma_20":801.89,"sma_60":757.96,"sma_120":716.69},{"date":"2026-09-28","open":778.09,"high":780.95,"low":750.0,"close":752.25,"volume":1149832,"rsi_14":30.82,"sma_20":799.79,"sma_60":759.59,"sma_120":716.62},{"date":"2026-09-29","open":745.85,"high":752.47,"low":741.83,"close":750.51,"volume":804336,"rsi_14":31.01,"sma_20":797.36,"sma_60":761.27,"sma_120":716.41},{"date":"2026-09-30","open":749.84,"high":763.72,"low":742.94,"close":758.27,"volume":872457},{"date":"2026-10-01","open":766.53,"high":777.43,"low":726.02,"close":734.81,"volume":1042865,"rsi_14":34.99,"sma_20":788.22,"sma_60":763.84,"sma_120":716.21},{"date":"2026-10-02","open":740.5,"high":742.5,"low":729.2,"close":735.2,"volume":613949,"rsi_14":29.62,"sma_20":782.81,"sma_60":764.96,"sma_120":716.12},{"date":"2026-10-05","open":734.37,"high":736.42,"low":722.02,"close":726.47,"volume":695028,"rsi_14":32.05,"sma_20":777.75,"sma_60":765.99,"sma_120":715.88},{"date":"2026-10-06","open":734.61,"high":740.51,"low":727.15,"close":738.72,"volume":615062,"rsi_14":37.58,"sma_20":774.17,"sma_60":767.25,"sma_120":715.75},{"date":"2026-10-07","open":738.05,"high":753.68,"low":734.18,"close":742.12,"volume":626433},{"date":"2026-10-08","open":742.12,"high":744.5,"low":723.65,"close":739.57,"volume":500295,"rsi_14":32.71,"sma_20":768.21,"sma_60":769.94,"sma_120":715.63},{"date":"2026-10-09","open":737.2,"high":751.27,"low":732.83,"close":746.54,"volume":466026,"rsi_14":29.29,"sma_20":766.46,"sma_60":771.06,"sma_120":715.6},{"date":"2026-10-12","open":748.67,"high":768.66,"low":744.96,"close":762.81,"volume":618293,"rsi_14":34.8,"sma_20":764.91,"sma_60":772.5,"sma_120":715.73},{"date":"2026-10-13","open":762.49,"high":765.6,"low":743.57,"close":753.12,"volume":629557,"rsi_14":32.95,"sma_20":763.86,"sma_60":773.85,"sma_120":715.79},{"date":"2026-10-14","open":758.16,"high":781.84,"low":755.21,"close":778.36,"volume":879091,"rsi_14":44.56,"sma_20":764.05,"sma_60":775.57,"sma_120":715.89},{"date":"2026-10-15","open":802.33,"high":809.49,"low":792.58,"close":796.34,"volume":798909,"rsi_14":52.41,"sma_20":764.39,"sma_60":777.99,"sma_120":716.26},{"date":"2026-10-16","open":803.01,"high":805.67,"low":787.32,"close":790.74,"volume":653725,"rsi_14":63.55,"sma_20":764.69,"sma_60":780.3,"sma_120":716.65},{"date":"2026-10-19","open":792.59,"high":800.0,"low":780.83,"close":782.04,"volume":489580,"rsi_14":60.58,"sma_20":763.88,"sma_60":782.4,"sma_120":717.07},{"date":"2026-10-20","open":793.85,"high":807.86,"low":789.69,"close":807.48,"volume":623400,"rsi_14":64.76,"sma_20":764.06,"sma_60":784.74,"sma_120":718.08},{"date":"2026-10-21","open":806.74,"high":813.86,"low":800.24,"close":805.67,"volume":581051,"rsi_14":74.43,"sma_20":764.25,"sma_60":786.58,"sma_120":718.9},{"date":"2026-10-22","open":809.72,"high":825.52,"low":800.0,"close":819.09,"volume":852242,"rsi_14":76.54,"sma_20":765.41,"sma_60":788.64,"sma_120":719.88}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":45.269999999999996,"pbr":2.68,"per":18.09,"roa":3107836.09,"roe":null,"grade":"B","comment":"PER 18.09배, ROE 4089748.04%","revenue":15534700000.0,"analysis":"PER 18.1배입니다. ROE 4089748.0%입니다. 시가총액 843.84억. 매출 155.35억, 영업이익 39.70억.","eps_basis":"TTM","debt_ratio":0.31594714767746207,"market_cap":84384196604,"net_income":4295739400.0,"total_debt":10019.0,"ttm_window":"2025Q3~2026Q2","gross_margin":86.56,"total_assets":41730.0,"total_equity":31711.0,"profit_margin":27.65,"revenue_basis":"TTM","dividend_yield":0.59,"net_income_basis":"TTM","operating_income":3970100000.0,"operating_margin":25.56,"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 77 과매수 구간"],"backtest_top3":[],"current_price":819.09,"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":362.25},{"date":"2016-10-25","close":366.93},{"date":"2016-10-26","close":363.08},{"date":"2016-10-27","close":365.35},{"date":"2016-10-28","close":355.83},{"date":"2016-10-31","close":345.02},{"date":"2016-11-01","close":346.55},{"date":"2016-11-02","close":343.66},{"date":"2016-11-03","close":336.01},{"date":"2016-11-04","close":341.39},{"date":"2016-11-07","close":365.39},{"date":"2016-11-08","close":367.77},{"date":"2016-11-09","close":418.42},{"date":"2016-11-10","close":423.0},{"date":"2016-11-11","close":419.79},{"date":"2016-11-14","close":444.52},{"date":"2016-11-15","close":428.65},{"date":"2016-11-16","close":420.08},{"date":"2016-11-17","close":404.56},{"date":"2016-11-18","close":397.48},{"date":"2016-11-21","close":405.48},{"date":"2016-11-22","close":398.97},{"date":"2016-11-23","close":402.41},{"date":"2016-11-25","close":398.16},{"date":"2016-11-28","close":390.38},{"date":"2016-11-29","close":387.26},{"date":"2016-11-30","close":379.24},{"date":"2016-12-01","close":375.56},{"date":"2016-12-02","close":372.71},{"date":"2016-12-05","close":369.82},{"date":"2016-12-06","close":368.95},{"date":"2016-12-07","close":362.01},{"date":"2016-12-08","close":369.15},{"date":"2016-12-09","close":372.83},{"date":"2016-12-12","close":387.1},{"date":"2016-12-13","close":382.0},{"date":"2016-12-14","close":381.5},{"date":"2016-12-15","close":378.01},{"date":"2016-12-16","close":378.85},{"date":"2016-12-19","close":371.75},{"date":"2016-12-20","close":371.02},{"date":"2016-12-21","close":365.06},{"date":"2016-12-22","close":372.38},{"date":"2016-12-23","close":381.78},{"date":"2016-12-27","close":385.95},{"date":"2016-12-28","close":378.75},{"date":"2016-12-29","close":373.72},{"date":"2016-12-30","close":367.09},{"date":"2017-01-03","close":379.7},{"date":"2017-01-04","close":383.11},{"date":"2017-01-05","close":380.92},{"date":"2017-01-06","close":358.68},{"date":"2017-01-09","close":355.06},{"date":"2017-01-10","close":373.0},{"date":"2017-01-11","close":364.47},{"date":"2017-01-12","close":364.44},{"date":"2017-01-13","close":368.16},{"date":"2017-01-17","close":363.24},{"date":"2017-01-18","close":362.95},{"date":"2017-01-19","close":363.41},{"date":"2017-01-20","close":362.56},{"date":"2017-01-23","close":354.36},{"date":"2017-01-24","close":347.96},{"date":"2017-01-25","close":348.93},{"date":"2017-01-26","close":340.75},{"date":"2017-01-27","close":346.5},{"date":"2017-01-30","close":344.5},{"date":"2017-01-31","close":359.29},{"date":"2017-02-01","close":364.17},{"date":"2017-02-02","close":360.56},{"date":"2017-02-03","close":358.26},{"date":"2017-02-06","close":362.0},{"date":"2017-02-07","close":357.69},{"date":"2017-02-08","close":353.25},{"date":"2017-02-09","close":360.0},{"date":"2017-02-10","close":359.87},{"date":"2017-02-13","close":375.66},{"date":"2017-02-14","close":376.52},{"date":"2017-02-15","close":384.0},{"date":"2017-02-16","close":373.02},{"date":"2017-02-17","close":371.18},{"date":"2017-02-21","close":371.61},{"date":"2017-02-22","close":370.22},{"date":"2017-02-23","close":360.96},{"date":"2017-02-24","close":361.01},{"date":"2017-02-27","close":373.05},{"date":"2017-02-28","close":373.5},{"date":"2017-03-01","close":379.05},{"date":"2017-03-02","close":375.86},{"date":"2017-03-03","close":378.66},{"date":"2017-03-06","close":381.93},{"date":"2017-03-07","close":372.52},{"date":"2017-03-08","close":381.37},{"date":"2017-03-09","close":390.14},{"date":"2017-03-10","close":388.23},{"date":"2017-03-13","close":388.88},{"date":"2017-03-14","close":391.1},{"date":"2017-03-15","close":397.8},{"date":"2017-03-16","close":392.59},{"date":"2017-03-17","close":380.29},{"date":"2017-03-20","close":382.02},{"date":"2017-03-21","close":370.98},{"date":"2017-03-22","close":369.14},{"date":"2017-03-23","close":365.02},{"date":"2017-03-24","close":373.0},{"date":"2017-03-27","close":383.68},{"date":"2017-03-28","close":382.55},{"date":"2017-03-29","close":394.14},{"date":"2017-03-30","close":386.18},{"date":"2017-03-31","close":387.51},{"date":"2017-04-03","close":383.19},{"date":"2017-04-04","close":382.92},{"date":"2017-04-05","close":377.36},{"date":"2017-04-06","close":379.48},{"date":"2017-04-07","close":380.55},{"date":"2017-04-10","close":373.26},{"date":"2017-04-11","close":367.07},{"date":"2017-04-12","close":366.33},{"date":"2017-04-13","close":370.37},{"date":"2017-04-17","close":373.45},{"date":"2017-04-18","close":366.06},{"date":"2017-04-19","close":370.96},{"date":"2017-04-20","close":376.4},{"date":"2017-04-21","close":370.12},{"date":"2017-04-24","close":371.93},{"date":"2017-04-25","close":372.32},{"date":"2017-04-26","close":371.39},{"date":"2017-04-27","close":366.62},{"date":"2017-04-28","close":388.49},{"date":"2017-05-01","close":396.17},{"date":"2017-05-02","close":402.04},{"date":"2017-05-03","close":407.03},{"date":"2017-05-04","close":434.31},{"date":"2017-05-05","close":429.0},{"date":"2017-05-08","close":423.38},{"date":"2017-05-09","close":427.18},{"date":"2017-05-10","close":431.57},{"date":"2017-05-11","close":440.43},{"date":"2017-05-12","close":442.05},{"date":"2017-05-15","close":450.41},{"date":"2017-05-16","close":454.75},{"date":"2017-05-17","close":446.72},{"date":"2017-05-18","close":457.33},{"date":"2017-05-19","close":450.01},{"date":"2017-05-22","close":460.99},{"date":"2017-05-23","close":461.37},{"date":"2017-05-24","close":458.24},{"date":"2017-05-25","close":455.7},{"date":"2017-05-26","close":455.17},{"date":"2017-05-30","close":448.67},{"date":"2017-05-31","close":459.06},{"date":"2017-06-01","close":466.02},{"date":"2017-06-02","close":480.43},{"date":"2017-06-05","close":480.26},{"date":"2017-06-06","close":477.73},{"date":"2017-06-07","close":482.0},{"date":"2017-06-08","close":485.9},{"date":"2017-06-09","close":475.79},{"date":"2017-06-12","close":476.23},{"date":"2017-06-13","close":473.67},{"date":"2017-06-14","close":476.84},{"date":"2017-06-15","close":469.5},{"date":"2017-06-16","close":459.91},{"date":"2017-06-19","close":471.67},{"date":"2017-06-20","close":495.33},{"date":"2017-06-21","close":522.02},{"date":"2017-06-22","close":526.53},{"date":"2017-06-23","close":517.33},{"date":"2017-06-26","close":515.91},{"date":"2017-06-27","close":502.12},{"date":"2017-06-28","close":513.19},{"date":"2017-06-29","close":509.93},{"date":"2017-06-30","close":491.14},{"date":"2017-07-03","close":487.73},{"date":"2017-07-05","close":497.0},{"date":"2017-07-06","close":490.19},{"date":"2017-07-07","close":496.5},{"date":"2017-07-10","close":499.91},{"date":"2017-07-11","close":492.0},{"date":"2017-07-12","close":496.99},{"date":"2017-07-13","close":505.05},{"date":"2017-07-14","close":504.9},{"date":"2017-07-17","close":498.11},{"date":"2017-07-18","close":497.63},{"date":"2017-07-19","close":506.79},{"date":"2017-07-20","close":521.13},{"date":"2017-07-21","close":515.92},{"date":"2017-07-24","close":521.22},{"date":"2017-07-25","close":513.45},{"date":"2017-07-26","close":515.63},{"date":"2017-07-27","close":508.41},{"date":"2017-07-28","close":508.71},{"date":"2017-07-31","close":491.62},{"date":"2017-08-01","close":472.0},{"date":"2017-08-02","close":476.82},{"date":"2017-08-03","close":467.11},{"date":"2017-08-04","close":468.76},{"date":"2017-08-07","close":470.1},{"date":"2017-08-08","close":469.68},{"date":"2017-08-09","close":474.09},{"date":"2017-08-10","close":460.08},{"date":"2017-08-11","close":466.59},{"date":"2017-08-14","close":474.54},{"date":"2017-08-15","close":472.57},{"date":"2017-08-16","close":468.54},{"date":"2017-08-17","close":464.02},{"date":"2017-08-18","close":467.98},{"date":"2017-08-21","close":469.74},{"date":"2017-08-22","close":478.65},{"date":"2017-08-23","close":477.15},{"date":"2017-08-24","close":485.26},{"date":"2017-08-25","close":477.8},{"date":"2017-08-28","close":479.22},{"date":"2017-08-29","close":479.03},{"date":"2017-08-30","close":487.12},{"date":"2017-08-31","close":496.9},{"date":"2017-09-01","close":504.0},{"date":"2017-09-05","close":494.36},{"date":"2017-09-06","close":500.22},{"date":"2017-09-07","close":471.92},{"date":"2017-09-08","close":471.49},{"date":"2017-09-11","close":445.11},{"date":"2017-09-12","close":444.48},{"date":"2017-09-13","close":437.74},{"date":"2017-09-14","close":441.26},{"date":"2017-09-15","close":433.45},{"date":"2017-09-18","close":434.64},{"date":"2017-09-19","close":431.38},{"date":"2017-09-20","close":438.17},{"date":"2017-09-21","close":433.45},{"date":"2017-09-22","close":432.72},{"date":"2017-09-25","close":438.15},{"date":"2017-09-26","close":434.97},{"date":"2017-09-27","close":435.43},{"date":"2017-09-28","close":435.11},{"date":"2017-09-29","close":447.12},{"date":"2017-10-02","close":462.24},{"date":"2017-10-03","close":455.63},{"date":"2017-10-04","close":456.05},{"date":"2017-10-05","close":463.4},{"date":"2017-10-06","close":469.95},{"date":"2017-10-09","close":469.56},{"date":"2017-10-10","close":461.13},{"date":"2017-10-11","close":452.97},{"date":"2017-10-12","close":447.15},{"date":"2017-10-13","close":442.96},{"date":"2017-10-16","close":445.68},{"date":"2017-10-17","close":442.56},{"date":"2017-10-18","close":439.37},{"date":"2017-10-19","close":440.94},{"date":"2017-10-20","close":432.98},{"date":"2017-10-23","close":432.76},{"date":"2017-10-24","close":426.51},{"date":"2017-10-25","close":421.93},{"date":"2017-10-26","close":416.04},{"date":"2017-10-27","close":409.22},{"date":"2017-10-30","close":406.52},{"date":"2017-10-31","close":402.62},{"date":"2017-11-01","close":397.0},{"date":"2017-11-02","close":397.45},{"date":"2017-11-03","close":408.41},{"date":"2017-11-06","close":406.63},{"date":"2017-11-07","close":404.39},{"date":"2017-11-08","close":415.17},{"date":"2017-11-09","close":406.21},{"date":"2017-11-10","close":404.54},{"date":"2017-11-13","close":393.62},{"date":"2017-11-14","close":384.8},{"date":"2017-11-15","close":386.3},{"date":"2017-11-16","close":394.69},{"date":"2017-11-17","close":391.59},{"date":"2017-11-20","close":385.22},{"date":"2017-11-21","close":384.44},{"date":"2017-11-22","close":387.54},{"date":"2017-11-24","close":384.85},{"date":"2017-11-27","close":374.53},{"date":"2017-11-28","close":366.0},{"date":"2017-11-29","close":358.63},{"date":"2017-11-30","close":361.86},{"date":"2017-12-01","close":373.47},{"date":"2017-12-04","close":378.37},{"date":"2017-12-05","close":372.34},{"date":"2017-12-06","close":375.13},{"date":"2017-12-07","close":373.61},{"date":"2017-12-08","close":380.78},{"date":"2017-12-11","close":381.32},{"date":"2017-12-12","close":381.72},{"date":"2017-12-13","close":386.67},{"date":"2017-12-14","close":383.12},{"date":"2017-12-15","close":388.95},{"date":"2017-12-18","close":383.39},{"date":"2017-12-19","close":385.72},{"date":"2017-12-20","close":382.89},{"date":"2017-12-21","close":384.14},{"date":"2017-12-22","close":381.0},{"date":"2017-12-26","close":387.43},{"date":"2017-12-27","close":384.09},{"date":"2017-12-28","close":382.82},{"date":"2017-12-29","close":375.96},{"date":"2018-01-02","close":379.4659},{"date":"2018-01-03","close":390.5543},{"date":"2018-01-04","close":379.813},{"date":"2018-01-05","close":381.9454},{"date":"2018-01-08","close":369.4684},{"date":"2018-01-09","close":365.6301},{"date":"2018-01-10","close":363.4581},{"date":"2018-01-11","close":365.2433},{"date":"2018-01-12","close":363.9539},{"date":"2018-01-16","close":367.1773},{"date":"2018-01-17","close":371.0057},{"date":"2018-01-18","close":368.2386},{"date":"2018-01-19","close":368.4865},{"date":"2018-01-22","close":372.781},{"date":"2018-01-23","close":378.5831},{"date":"2018-01-24","close":380.1799},{"date":"2018-01-25","close":388.6302},{"date":"2018-01-26","close":371.2933},{"date":"2018-01-29","close":379.7435},{"date":"2018-01-30","close":376.659},{"date":"2018-01-31","close":363.6465},{"date":"2018-02-01","close":342.9574},{"date":"2018-02-02","close":345.0104},{"date":"2018-02-05","close":329.2605},{"date":"2018-02-06","close":336.0246},{"date":"2018-02-07","close":331.869},{"date":"2018-02-08","close":319.9772},{"date":"2018-02-09","close":333.6245},{"date":"2018-02-12","close":339.8629},{"date":"2018-02-13","close":321.9112},{"date":"2018-02-14","close":327.9811},{"date":"2018-02-15","close":330.4507},{"date":"2018-02-16","close":329.4291},{"date":"2018-02-20","close":320.3938},{"date":"2018-02-21","close":314.9091},{"date":"2018-02-22","close":313.2329},{"date":"2018-02-23","close":321.207},{"date":"2018-02-26","close":322.2286},{"date":"2018-02-27","close":318.3407},{"date":"2018-02-28","close":317.815},{"date":"2018-03-01","close":319.1441},{"date":"2018-03-02","close":327.7629},{"date":"2018-03-05","close":331.1747},{"date":"2018-03-06","close":330.7482},{"date":"2018-03-07","close":331.6706},{"date":"2018-03-08","close":337.9884},{"date":"2018-03-09","close":338.9009},{"date":"2018-03-12","close":341.7275},{"date":"2018-03-13","close":334.9832},{"date":"2018-03-14","close":338.6232},{"date":"2018-03-15","close":332.1863},{"date":"2018-03-16","close":340.4878},{"date":"2018-03-19","close":336.3023},{"date":"2018-03-20","close":331.1251},{"date":"2018-03-21","close":332.1268},{"date":"2018-03-22","close":325.0056},{"date":"2018-03-23","close":318.6581},{"date":"2018-03-26","close":328.0009},{"date":"2018-03-27","close":326.5429},{"date":"2018-03-28","close":335.7073},{"date":"2018-03-29","close":341.5391},{"date":"2018-04-02","close":327.8521},{"date":"2018-04-03","close":329.4788},{"date":"2018-04-04","close":334.5865},{"date":"2018-04-05","close":325.8983},{"date":"2018-04-06","close":316.9918},{"date":"2018-04-09","close":317.0811},{"date":"2018-04-10","close":325.3528},{"date":"2018-04-11","close":320.1359},{"date":"2018-04-12","close":322.417},{"date":"2018-04-13","close":318.9258},{"date":"2018-04-16","close":315.5934},{"date":"2018-04-17","close":319.9871},{"date":"2018-04-18","close":318.7573},{"date":"2018-04-19","close":313.2428},{"date":"2018-04-20","close":311.6757},{"date":"2018-04-23","close":313.4214},{"date":"2018-04-24","close":309.4442},{"date":"2018-04-25","close":313.58},{"date":"2018-04-26","close":321.3161},{"date":"2018-04-27","close":310.4856},{"date":"2018-04-30","close":301.1923},{"date":"2018-05-01","close":298.7525},{"date":"2018-05-02","close":293.7141},{"date":"2018-05-03","close":290.0146},{"date":"2018-05-04","close":288.8642},{"date":"2018-05-07","close":286.1764},{"date":"2018-05-08","close":283.5183},{"date":"2018-05-09","close":282.2686},{"date":"2018-05-10","close":286.5334},{"date":"2018-05-11","close":304.4256},{"date":"2018-05-14","close":307.0044},{"date":"2018-05-15","close":297.9888},{"date":"2018-05-16","close":300.7262},{"date":"2018-05-17","close":305.4769},{"date":"2018-05-18","close":299.3377},{"date":"2018-05-21","close":294.1704},{"date":"2018-05-22","close":292.2661},{"date":"2018-05-23","close":292.8909},{"date":"2018-05-24","close":292.1966},{"date":"2018-05-25","close":291.3337},{"date":"2018-05-29","close":294.0712},{"date":"2018-05-30","close":298.4252},{"date":"2018-05-31","close":297.8599},{"date":"2018-06-01","close":304.3661},{"date":"2018-06-04","close":309.5334},{"date":"2018-06-05","close":309.2954},{"date":"2018-06-06","close":312.5485},{"date":"2018-06-07","close":306.191},{"date":"2018-06-08","close":305.5761},{"date":"2018-06-11","close":309.3946},{"date":"2018-06-12","close":306.9944},{"date":"2018-06-13","close":305.7547},{"date":"2018-06-14","close":313.0841},{"date":"2018-06-15","close":312.7171},{"date":"2018-06-18","close":313.0246},{"date":"2018-06-19","close":324.3907},{"date":"2018-06-20","close":334.17},{"date":"2018-06-21","close":326.3446},{"date":"2018-06-22","close":329.2506},{"date":"2018-06-25","close":324.4304},{"date":"2018-06-26","close":324.5494},{"date":"2018-06-27","close":333.8526},{"date":"2018-06-28","close":339.0199},{"date":"2018-06-29","close":342.1639},{"date":"2018-07-02","close":348.2635},{"date":"2018-07-03","close":350.9612},{"date":"2018-07-05","close":357.9932},{"date":"2018-07-06","close":366.5624},{"date":"2018-07-09","close":368.2683},{"date":"2018-07-10","close":363.2696},{"date":"2018-07-11","close":362.2183},{"date":"2018-07-12","close":363.4283},{"date":"2018-07-13","close":364.6284},{"date":"2018-07-16","close":361.7621},{"date":"2018-07-17","close":362.4365},{"date":"2018-07-18","close":362.982},{"date":"2018-07-19","close":364.7275},{"date":"2018-07-20","close":364.1027},{"date":"2018-07-23","close":363.2101},{"date":"2018-07-24","close":369.7163},{"date":"2018-07-25","close":371.4223},{"date":"2018-07-26","close":370.5296},{"date":"2018-07-27","close":364.5887},{"date":"2018-07-30","close":368.4667},{"date":"2018-07-31","close":364.9954},{"date":"2018-08-01","close":367.9906},{"date":"2018-08-02","close":393.7479},{"date":"2018-08-03","close":391.6453},{"date":"2018-08-06","close":386.8548},{"date":"2018-08-07","close":388.2136},{"date":"2018-08-08","close":371.2041},{"date":"2018-08-09","close":369.0915},{"date":"2018-08-10","close":365.7591},{"date":"2018-08-13","close":363.4481},{"date":"2018-08-14","close":363.2299},{"date":"2018-08-15","close":358.9056},{"date":"2018-08-16","close":368.7345},{"date":"2018-08-17","close":371.1942},{"date":"2018-08-20","close":371.7298},{"date":"2018-08-21","close":375.4589},{"date":"2018-08-22","close":377.0558},{"date":"2018-08-23","close":376.0838},{"date":"2018-08-24","close":373.2472},{"date":"2018-08-27","close":385.2581},{"date":"2018-08-28","close":386.8548},{"date":"2018-08-29","close":403.2891},{"date":"2018-08-30","close":405.1636},{"date":"2018-08-31","close":403.418},{"date":"2018-09-04","close":400.6211},{"date":"2018-09-05","close":403.6065},{"date":"2018-09-06","close":394.6703},{"date":"2018-09-07","close":392.1809},{"date":"2018-09-10","close":391.8039},{"date":"2018-09-11","close":390.5443},{"date":"2018-09-12","close":385.6944},{"date":"2018-09-13","close":394.4521},{"date":"2018-09-14","close":388.9575},{"date":"2018-09-17","close":383.3239},{"date":"2018-09-18","close":385.1489},{"date":"2018-09-19","close":380.5569},{"date":"2018-09-20","close":384.0778},{"date":"2018-09-21","close":387.0829},{"date":"2018-09-24","close":386.9937},{"date":"2018-09-25","close":386.8548},{"date":"2018-09-26","close":388.3227},{"date":"2018-09-27","close":402.6741},{"date":"2018-09-28","close":400.7302},{"date":"2018-10-01","close":391.0006},{"date":"2018-10-02","close":397.2886},{"date":"2018-10-03","close":399.7384},{"date":"2018-10-04","close":388.8384},{"date":"2018-10-05","close":388.5607},{"date":"2018-10-08","close":390.9212},{"date":"2018-10-09","close":389.3145},{"date":"2018-10-10","close":378.8113},{"date":"2018-10-11","close":368.6254},{"date":"2018-10-12","close":381.0131},{"date":"2018-10-15","close":374.4572},{"date":"2018-10-16","close":395.2554},{"date":"2018-10-17","close":395.791},{"date":"2018-10-18","close":391.9825},{"date":"2018-10-19","close":386.6366},{"date":"2018-10-22","close":384.6232},{"date":"2018-10-23","close":377.5715},{"date":"2018-10-24","close":348.5115},{"date":"2018-10-25","close":334.1799},{"date":"2018-10-26","close":333.0691},{"date":"2018-10-29","close":333.4261},{"date":"2018-10-30","close":336.9173},{"date":"2018-10-31","close":336.461},{"date":"2018-11-01","close":352.201},{"date":"2018-11-02","close":349.7017},{"date":"2018-11-05","close":352.0225},{"date":"2018-11-06","close":354.6805},{"date":"2018-11-07","close":361.2662},{"date":"2018-11-08","close":360.3636},{"date":"2018-11-09","close":353.7383},{"date":"2018-11-12","close":343.7211},{"date":"2018-11-13","close":339.2976},{"date":"2018-11-14","close":334.527},{"date":"2018-11-15","close":338.8513},{"date":"2018-11-16","close":342.5011},{"date":"2018-11-19","close":336.2131},{"date":"2018-11-20","close":334.527},{"date":"2018-11-21","close":340.3589},{"date":"2018-11-23","close":338.0677},{"date":"2018-11-26","close":350.2868},{"date":"2018-11-27","close":350.6935},{"date":"2018-11-28","close":360.6612},{"date":"2018-11-29","close":356.6245},{"date":"2018-11-30","close":362.6547},{"date":"2018-12-03","close":379.4757},{"date":"2018-12-04","close":369.7462},{"date":"2018-12-06","close":378.5633},{"date":"2018-12-07","close":369.7758},{"date":"2018-12-10","close":374.4969},{"date":"2018-12-11","close":372.6422},{"date":"2018-12-12","close":374.8638},{"date":"2018-12-13","close":375.4094},{"date":"2018-12-14","close":378.0476},{"date":"2018-12-17","close":372.424},{"date":"2018-12-18","close":365.9772},{"date":"2018-12-19","close":357.7452},{"date":"2018-12-20","close":353.3119},{"date":"2018-12-21","close":341.7771},{"date":"2018-12-24","close":337.8495},{"date":"2018-12-26","close":360.314},{"date":"2018-12-27","close":361.8018},{"date":"2018-12-28","close":359.6495},{"date":"2018-12-31","close":370.4404},{"date":"2019-01-02","close":369.3891},{"date":"2019-01-03","close":369.032},{"date":"2019-01-04","close":394.2933},{"date":"2019-01-07","close":393.3809},{"date":"2019-01-08","close":394.0057},{"date":"2019-01-09","close":396.3068},{"date":"2019-01-10","close":404.7173},{"date":"2019-01-11","close":405.2827},{"date":"2019-01-14","close":397.4474},{"date":"2019-01-15","close":401.7022},{"date":"2019-01-16","close":401.2261},{"date":"2019-01-17","close":413.9609},{"date":"2019-01-18","close":415.409},{"date":"2019-01-22","close":401.4344},{"date":"2019-01-23","close":397.9234},{"date":"2019-01-24","close":404.5883},{"date":"2019-01-25","close":414.8635},{"date":"2019-01-28","close":410.559},{"date":"2019-01-29","close":413.7328},{"date":"2019-01-30","close":416.4702},{"date":"2019-01-31","close":425.7535},{"date":"2019-02-01","close":426.6264},{"date":"2019-02-04","close":421.9152},{"date":"2019-02-05","close":417.5909},{"date":"2019-02-06","close":403.2296},{"date":"2019-02-07","close":403.1304},{"date":"2019-02-08","close":403.5271},{"date":"2019-02-11","close":405.1636},{"date":"2019-02-12","close":412.9294},{"date":"2019-02-13","close":408.7143},{"date":"2019-02-14","close":411.5706},{"date":"2019-02-15","close":420.4969},{"date":"2019-02-19","close":417.1546},{"date":"2019-02-20","close":419.0489},{"date":"2019-02-21","close":415.1908},{"date":"2019-02-22","close":419.0588},{"date":"2019-02-25","close":416.9363},{"date":"2019-02-26","close":422.6591},{"date":"2019-02-27","close":429.7802},{"date":"2019-02-28","close":427.2115},{"date":"2019-03-01","close":435.9692},{"date":"2019-03-04","close":430.2762},{"date":"2019-03-05","close":433.5492},{"date":"2019-03-06","close":420.2193},{"date":"2019-03-07","close":406.2248},{"date":"2019-03-08","close":399.3417},{"date":"2019-03-11","close":408.6746},{"date":"2019-03-12","close":414.199},{"date":"2019-03-13","close":405.6595},{"date":"2019-03-14","close":404.1619},{"date":"2019-03-15","close":411.0748},{"date":"2019-03-18","close":404.2611},{"date":"2019-03-19","close":403.6561},{"date":"2019-03-20","close":402.1783},{"date":"2019-03-21","close":399.2921},{"date":"2019-03-22","close":388.5905},{"date":"2019-03-25","close":391.7643},{"date":"2019-03-26","close":402.2973},{"date":"2019-03-27","close":399.5698},{"date":"2019-03-28","close":401.5137},{"date":"2019-03-29","close":407.2563},{"date":"2019-04-01","close":406.691},{"date":"2019-04-02","close":411.4219},{"date":"2019-04-03","close":403.666},{"date":"2019-04-04","close":403.1999},{"date":"2019-04-05","close":405.5901},{"date":"2019-04-08","close":397.973},{"date":"2019-04-09","close":392.4883},{"date":"2019-04-10","close":404.8859},{"date":"2019-04-11","close":390.2567},{"date":"2019-04-12","close":379.8031},{"date":"2019-04-15","close":372.424},{"date":"2019-04-16","close":364.678},{"date":"2019-04-17","close":340.1605},{"date":"2019-04-18","close":330.6093},{"date":"2019-04-22","close":331.2937},{"date":"2019-04-23","close":341.3209},{"date":"2019-04-24","close":337.671},{"date":"2019-04-25","close":347.123},{"date":"2019-04-26","close":340.8448},{"date":"2019-04-29","close":341.3308},{"date":"2019-04-30","close":340.3291},{"date":"2019-05-01","close":337.9984},{"date":"2019-05-02","close":332.6624},{"date":"2019-05-03","close":334.1303},{"date":"2019-05-06","close":341.4102},{"date":"2019-05-07","close":319.759},{"date":"2019-05-08","close":326.3049},{"date":"2019-05-09","close":321.5145},{"date":"2019-05-10","close":310.2971},{"date":"2019-05-13","close":302.6503},{"date":"2019-05-14","close":302.1246},{"date":"2019-05-15","close":303.3446},{"date":"2019-05-16","close":305.5166},{"date":"2019-05-17","close":302.442},{"date":"2019-05-20","close":300.0915},{"date":"2019-05-21","close":307.411},{"date":"2019-05-22","close":317.4679},{"date":"2019-05-23","close":312.6775},{"date":"2019-05-24","close":309.9996},{"date":"2019-05-28","close":305.4075},{"date":"2019-05-29","close":305.2588},{"date":"2019-05-30","close":305.4373},{"date":"2019-05-31","close":299.2484},{"date":"2019-06-03","close":301.4601},{"date":"2019-06-04","close":299.5856},{"date":"2019-06-05","close":297.5424},{"date":"2019-06-06","close":297.1458},{"date":"2019-06-07","close":304.2074},{"date":"2019-06-10","close":301.7577},{"date":"2019-06-11","close":304.3264},{"date":"2019-06-12","close":303.652},{"date":"2019-06-13","close":304.9017},{"date":"2019-06-14","close":302.7395},{"date":"2019-06-17","close":308.4326},{"date":"2019-06-18","close":304.1182},{"date":"2019-06-19","close":308.2838},{"date":"2019-06-20","close":317.8547},{"date":"2019-06-21","close":317.6365},{"date":"2019-06-24","close":309.9896},{"date":"2019-06-25","close":310.3368},{"date":"2019-06-26","close":302.5809},{"date":"2019-06-27","close":308.1251},{"date":"2019-06-28","close":310.436},{"date":"2019-07-01","close":313.9669},{"date":"2019-07-02","close":312.9453},{"date":"2019-07-03","close":315.7818},{"date":"2019-07-05","close":304.4851},{"date":"2019-07-08","close":300.3593},{"date":"2019-07-09","close":305.4472},{"date":"2019-07-10","close":298.9607},{"date":"2019-07-11","close":289.4295},{"date":"2019-07-12","close":290.1634},{"date":"2019-07-15","close":295.7572},{"date":"2019-07-16","close":295.9258},{"date":"2019-07-17","close":296.9673},{"date":"2019-07-18","close":300.6072},{"date":"2019-07-19","close":295.6679},{"date":"2019-07-22","close":294.091},{"date":"2019-07-23","close":306.7266},{"date":"2019-07-24","close":311.0609},{"date":"2019-07-25","close":300.9345},{"date":"2019-07-26","close":306.6472},{"date":"2019-07-29","close":303.533},{"date":"2019-07-30","close":308.5813},{"date":"2019-07-31","close":302.2635},{"date":"2019-08-01","close":306.8952},{"date":"2019-08-02","close":302.7395},{"date":"2019-08-05","close":297.116},{"date":"2019-08-06","close":297.8003},{"date":"2019-08-07","close":299.7443},{"date":"2019-08-08","close":307.3316},{"date":"2019-08-09","close":302.3924},{"date":"2019-08-12","close":293.4463},{"date":"2019-08-13","close":302.3626},{"date":"2019-08-14","close":291.1255},{"date":"2019-08-15","close":290.7089},{"date":"2019-08-16","close":294.4183},{"date":"2019-08-19","close":295.9358},{"date":"2019-08-20","close":293.605},{"date":"2019-08-21","close":295.3406},{"date":"2019-08-22","close":292.6032},{"date":"2019-08-23","close":284.5002},{"date":"2019-08-26","close":282.3976},{"date":"2019-08-27","close":279.1048},{"date":"2019-08-28","close":285.2838},{"date":"2019-08-29","close":288.1897},{"date":"2019-08-30","close":287.674},{"date":"2019-09-03","close":282.7844},{"date":"2019-09-04","close":284.153},{"date":"2019-09-05","close":286.9996},{"date":"2019-09-06","close":289.608},{"date":"2019-09-09","close":276.7145},{"date":"2019-09-10","close":281.3958},{"date":"2019-09-11","close":281.009},{"date":"2019-09-12","close":281.8521},{"date":"2019-09-13","close":279.313},{"date":"2019-09-16","close":283.5481},{"date":"2019-09-17","close":285.7598},{"date":"2019-09-18","close":282.7249},{"date":"2019-09-19","close":283.8059},{"date":"2019-09-20","close":293.4463},{"date":"2019-09-23","close":292.2859},{"date":"2019-09-24","close":287.3368},{"date":"2019-09-25","close":284.3018},{"date":"2019-09-26","close":279.0056},{"date":"2019-09-27","close":271.2198},{"date":"2019-09-30","close":275.1276},{"date":"2019-10-01","close":274.2053},{"date":"2019-10-02","close":271.8844},{"date":"2019-10-03","close":278.4204},{"date":"2019-10-04","close":280.6123},{"date":"2019-10-07","close":281.4851},{"date":"2019-10-08","close":282.7646},{"date":"2019-10-09","close":288.4476},{"date":"2019-10-10","close":295.9159},{"date":"2019-10-11","close":298.3061},{"date":"2019-10-14","close":302.9379},{"date":"2019-10-15","close":301.3312},{"date":"2019-10-16","close":296.9474},{"date":"2019-10-17","close":299.0996},{"date":"2019-10-18","close":297.7309},{"date":"2019-10-21","close":295.549},{"date":"2019-10-22","close":298.8417},{"date":"2019-10-23","close":302.5214},{"date":"2019-10-24","close":303.2652},{"date":"2019-10-25","close":303.7016},{"date":"2019-10-28","close":306.0323},{"date":"2019-10-29","close":307.9168},{"date":"2019-10-30","close":308.4524},{"date":"2019-10-31","close":303.7711},{"date":"2019-11-01","close":307.9366},{"date":"2019-11-04","close":308.4921},{"date":"2019-11-05","close":329.8754},{"date":"2019-11-06","close":321.8319},{"date":"2019-11-07","close":323.7163},{"date":"2019-11-08","close":338.9901},{"date":"2019-11-11","close":341.4598},{"date":"2019-11-12","close":345.5559},{"date":"2019-11-13","close":345.4468},{"date":"2019-11-14","close":335.618},{"date":"2019-11-15","close":342.045},{"date":"2019-11-18","close":337.4033},{"date":"2019-11-19","close":341.6383},{"date":"2019-11-20","close":341.42},{"date":"2019-11-21","close":347.9065},{"date":"2019-11-22","close":357.7056},{"date":"2019-11-25","close":363.8151},{"date":"2019-11-26","close":360.8495},{"date":"2019-11-27","close":368.5361},{"date":"2019-11-29","close":365.9772},{"date":"2019-12-02","close":363.0812},{"date":"2019-12-03","close":365.7888},{"date":"2019-12-04","close":366.9393},{"date":"2019-12-05","close":365.3227},{"date":"2019-12-06","close":369.2105},{"date":"2019-12-09","close":362.6349},{"date":"2019-12-10","close":364.6582},{"date":"2019-12-11","close":370.4701},{"date":"2019-12-12","close":369.1114},{"date":"2019-12-13","close":373.3365},{"date":"2019-12-16","close":372.9298},{"date":"2019-12-17","close":366.0764},{"date":"2019-12-18","close":368.3179},{"date":"2019-12-19","close":369.4982},{"date":"2019-12-20","close":372.543},{"date":"2019-12-23","close":371.1346},{"date":"2019-12-24","close":373.4258},{"date":"2019-12-26","close":371.7892},{"date":"2019-12-27","close":370.2619},{"date":"2019-12-30","close":370.6388},{"date":"2019-12-31","close":372.4042},{"date":"2020-01-02","close":370.2916},{"date":"2020-01-03","close":366.136},{"date":"2020-01-06","close":368.6948},{"date":"2020-01-07","close":370.0734},{"date":"2020-01-08","close":379.2873},{"date":"2020-01-09","close":380.3287},{"date":"2020-01-10","close":378.2856},{"date":"2020-01-13","close":375.8259},{"date":"2020-01-14","close":384.4447},{"date":"2020-01-15","close":387.5491},{"date":"2020-01-16","close":382.4115},{"date":"2020-01-17","close":382.7785},{"date":"2020-01-21","close":360.7306},{"date":"2020-01-22","close":356.198},{"date":"2020-01-23","close":353.6788},{"date":"2020-01-24","close":342.4516},{"date":"2020-01-27","close":336.6396},{"date":"2020-01-28","close":341.2614},{"date":"2020-01-29","close":336.4709},{"date":"2020-01-30","close":333.4261},{"date":"2020-01-31","close":335.1717},{"date":"2020-02-03","close":338.3257},{"date":"2020-02-04","close":353.0837},{"date":"2020-02-05","close":369.1114},{"date":"2020-02-06","close":386.6565},{"date":"2020-02-07","close":378.7419},{"date":"2020-02-10","close":383.0463},{"date":"2020-02-11","close":393.4999},{"date":"2020-02-12","close":402.9717},{"date":"2020-02-13","close":395.5431},{"date":"2020-02-14","close":396.277},{"date":"2020-02-18","close":394.3925},{"date":"2020-02-19","close":397.5266},{"date":"2020-02-20","close":395.8703},{"date":"2020-02-21","close":399.8475},{"date":"2020-02-24","close":421.8954},{"date":"2020-02-25","close":438.7264},{"date":"2020-02-26","close":454.1689},{"date":"2020-02-27","close":428.0744},{"date":"2020-02-28","close":440.9282},{"date":"2020-03-02","close":460.9429},{"date":"2020-03-03","close":457.7691},{"date":"2020-03-04","close":489.4376},{"date":"2020-03-05","close":484.1711},{"date":"2020-03-06","close":490.3798},{"date":"2020-03-09","close":470.5535},{"date":"2020-03-10","close":471.1287},{"date":"2020-03-11","close":460.8933},{"date":"2020-03-12","close":428.3521},{"date":"2020-03-13","close":461.7363},{"date":"2020-03-16","close":437.2188},{"date":"2020-03-17","close":487.6622},{"date":"2020-03-18","close":481.027},{"date":"2020-03-19","close":485.8174},{"date":"2020-03-20","close":434.8583},{"date":"2020-03-23","close":451.8976},{"date":"2020-03-24","close":445.8476},{"date":"2020-03-25","close":426.2593},{"date":"2020-03-26","close":448.5949},{"date":"2020-03-27","close":445.8376},{"date":"2020-03-30","close":469.1253},{"date":"2020-03-31","close":484.2901},{"date":"2020-04-01","close":492.5816},{"date":"2020-04-02","close":494.6644},{"date":"2020-04-03","close":489.2789},{"date":"2020-04-06","close":500.1392},{"date":"2020-04-07","close":497.4018},{"date":"2020-04-08","close":508.1331},{"date":"2020-04-09","close":508.758},{"date":"2020-04-13","close":512.7848},{"date":"2020-04-14","close":520.5407},{"date":"2020-04-15","close":507.4984},{"date":"2020-04-16","close":535.507},{"date":"2020-04-17","close":564.1306},{"date":"2020-04-20","close":563.3372},{"date":"2020-04-21","close":540.0},{"date":"2020-04-22","close":553.5084},{"date":"2020-04-23","close":560.8874},{"date":"2020-04-24","close":561.5718},{"date":"2020-04-27","close":543.035},{"date":"2020-04-28","close":524.2798},{"date":"2020-04-29","close":511.9218},{"date":"2020-04-30","close":521.5721},{"date":"2020-05-01","close":521.1953},{"date":"2020-05-04","close":537.3816},{"date":"2020-05-05","close":569.6649},{"date":"2020-05-06","close":548.9659},{"date":"2020-05-07","close":555.2441},{"date":"2020-05-08","close":558.7848},{"date":"2020-05-11","close":569.407},{"date":"2020-05-12","close":552.9727},{"date":"2020-05-13","close":572.3923},{"date":"2020-05-14","close":566.1837},{"date":"2020-05-15","close":571.9957},{"date":"2020-05-18","close":555.6904},{"date":"2020-05-19","close":553.0323},{"date":"2020-05-20","close":572.1644},{"date":"2020-05-21","close":556.3846},{"date":"2020-05-22","close":565.2414},{"date":"2020-05-26","close":540.7438},{"date":"2020-05-27","close":539.5536},{"date":"2020-05-28","close":573.4734},{"date":"2020-05-29","close":607.79},{"date":"2020-06-01","close":594.5593},{"date":"2020-06-02","close":612.6003},{"date":"2020-06-03","close":599.33},{"date":"2020-06-04","close":593.6368},{"date":"2020-06-05","close":592.1096},{"date":"2020-06-08","close":599.0919},{"date":"2020-06-09","close":603.6046},{"date":"2020-06-10","close":601.621},{"date":"2020-06-11","close":591.2764},{"date":"2020-06-12","close":583.5701},{"date":"2020-06-15","close":585.7322},{"date":"2020-06-16","close":588.0431},{"date":"2020-06-17","close":598.1595},{"date":"2020-06-18","close":592.4566},{"date":"2020-06-19","close":638.6452},{"date":"2020-06-22","close":623.3317},{"date":"2020-06-23","close":623.6094},{"date":"2020-06-24","close":600.0837},{"date":"2020-06-25","close":614.8815},{"date":"2020-06-26","close":606.3519},{"date":"2020-06-29","close":605.866},{"date":"2020-06-30","close":618.5413},{"date":"2020-07-01","close":604.1799},{"date":"2020-07-02","close":617.3511},{"date":"2020-07-06","close":622.1117},{"date":"2020-07-07","close":635.63},{"date":"2020-07-08","close":635.0945},{"date":"2020-07-09","close":635.3821},{"date":"2020-07-10","close":615.774},{"date":"2020-07-13","close":610.8349},{"date":"2020-07-14","close":635.9772},{"date":"2020-07-15","close":627.5567},{"date":"2020-07-16","close":627.0311},{"date":"2020-07-17","close":638.7841},{"date":"2020-07-20","close":652.8182},{"date":"2020-07-21","close":633.6266},{"date":"2020-07-22","close":632.3076},{"date":"2020-07-23","close":625.1467},{"date":"2020-07-24","close":603.9518},{"date":"2020-07-27","close":632.1786},{"date":"2020-07-28","close":625.831},{"date":"2020-07-29","close":626.9814},{"date":"2020-07-30","close":626.2971},{"date":"2020-07-31","close":626.8923},{"date":"2020-08-03","close":639.8949},{"date":"2020-08-04","close":643.1182},{"date":"2020-08-05","close":619.4041},{"date":"2020-08-06","close":616.1213},{"date":"2020-08-07","close":615.1295},{"date":"2020-08-10","close":603.2574},{"date":"2020-08-11","close":593.9543},{"date":"2020-08-12","close":607.3338},{"date":"2020-08-13","close":605.8857},{"date":"2020-08-14","close":607.552},{"date":"2020-08-17","close":615.6452},{"date":"2020-08-18","close":613.5227},{"date":"2020-08-19","close":624.4722},{"date":"2020-08-20","close":611.8367},{"date":"2020-08-21","close":600.5299},{"date":"2020-08-24","close":589.8978},{"date":"2020-08-25","close":605.499},{"date":"2020-08-26","close":606.9866},{"date":"2020-08-27","close":609.9323},{"date":"2020-08-28","close":597.6735},{"date":"2020-08-31","close":614.8517},{"date":"2020-09-01","close":587.825},{"date":"2020-09-02","close":605.1519},{"date":"2020-09-03","close":572.6701},{"date":"2020-09-04","close":575.6058},{"date":"2020-09-08","close":557.2872},{"date":"2020-09-09","close":566.4713},{"date":"2020-09-10","close":545.5937},{"date":"2020-09-11","close":540.2876},{"date":"2020-09-14","close":559.5782},{"date":"2020-09-15","close":575.1496},{"date":"2020-09-16","close":564.4877},{"date":"2020-09-17","close":560.3717},{"date":"2020-09-18","close":550.6916},{"date":"2020-09-21","close":551.1479},{"date":"2020-09-22","close":566.8284},{"date":"2020-09-23","close":560.5601},{"date":"2020-09-24","close":552.8934},{"date":"2020-09-25","close":569.3574},{"date":"2020-09-28","close":567.2349},{"date":"2020-09-29","close":568.9111},{"date":"2020-09-30","close":555.1945},{"date":"2020-10-01","close":563.486},{"date":"2020-10-02","close":560.1733},{"date":"2020-10-05","close":600.1234},{"date":"2020-10-06","close":576.8754},{"date":"2020-10-07","close":586.843},{"date":"2020-10-08","close":594.966},{"date":"2020-10-09","close":597.138},{"date":"2020-10-12","close":596.6223},{"date":"2020-10-13","close":602.9996},{"date":"2020-10-14","close":595.8983},{"date":"2020-10-15","close":580.3864},{"date":"2020-10-16","close":594.8271},{"date":"2020-10-19","close":578.363},{"date":"2020-10-20","close":571.9064},{"date":"2020-10-21","close":567.7111},{"date":"2020-10-22","close":571.0139},{"date":"2020-10-23","close":575.0604},{"date":"2020-10-26","close":580.9419},{"date":"2020-10-27","close":577.7482},{"date":"2020-10-28","close":562.395},{"date":"2020-10-29","close":551.2371},{"date":"2020-10-30","close":539.1073},{"date":"2020-11-02","close":544.0862},{"date":"2020-11-03","close":552.6256},{"date":"2020-11-04","close":582.3303},{"date":"2020-11-05","close":583.9866},{"date":"2020-11-06","close":573.295},{"date":"2020-11-09","close":562.9008},{"date":"2020-11-10","close":554.639},{"date":"2020-11-11","close":563.0793},{"date":"2020-11-12","close":552.2191},{"date":"2020-11-13","close":561.7899},{"date":"2020-11-16","close":554.7084},{"date":"2020-11-17","close":533.7416},{"date":"2020-11-18","close":514.7881},{"date":"2020-11-19","close":510.4937},{"date":"2020-11-20","close":514.4906},{"date":"2020-11-23","close":519.3207},{"date":"2020-11-24","close":501.9542},{"date":"2020-11-25","close":504.1461},{"date":"2020-11-27","close":509.839},{"date":"2020-11-30","close":511.8029},{"date":"2020-12-01","close":509.8589},{"date":"2020-12-02","close":500.9921},{"date":"2020-12-03","close":494.7537},{"date":"2020-12-04","close":488.416},{"date":"2020-12-07","close":491.3518},{"date":"2020-12-08","close":493.0676},{"date":"2020-12-09","close":484.6372},{"date":"2020-12-10","close":475.0564},{"date":"2020-12-11","close":475.8399},{"date":"2020-12-14","close":496.281},{"date":"2020-12-15","close":487.7614},{"date":"2020-12-16","close":482.5841},{"date":"2020-12-17","close":492.1451},{"date":"2020-12-18","close":494.8032},{"date":"2020-12-21","close":492.6709},{"date":"2020-12-22","close":486.0455},{"date":"2020-12-23","close":488.1581},{"date":"2020-12-24","close":484.9248},{"date":"2020-12-28","close":479.0038},{"date":"2020-12-29","close":480.2534},{"date":"2020-12-30","close":474.3819},{"date":"2020-12-31","close":479.1524},{"date":"2021-01-04","close":478.9045},{"date":"2021-01-05","close":479.4897},{"date":"2021-01-06","close":466.2391},{"date":"2021-01-07","close":477.2582},{"date":"2021-01-08","close":494.6446},{"date":"2021-01-11","close":498.8002},{"date":"2021-01-12","close":501.607},{"date":"2021-01-13","close":507.7066},{"date":"2021-01-14","close":513.6673},{"date":"2021-01-15","close":513.6873},{"date":"2021-01-19","close":529.5165},{"date":"2021-01-20","close":537.8279},{"date":"2021-01-21","close":531.0934},{"date":"2021-01-22","close":533.3747},{"date":"2021-01-25","close":543.7093},{"date":"2021-01-26","close":539.6428},{"date":"2021-01-27","close":511.3367},{"date":"2021-01-28","close":502.1228},{"date":"2021-01-29","close":499.7127},{"date":"2021-02-01","close":503.918},{"date":"2021-02-02","close":495.8843},{"date":"2021-02-03","close":487.1563},{"date":"2021-02-04","close":494.7537},{"date":"2021-02-05","close":494.8925},{"date":"2021-02-08","close":490.8459},{"date":"2021-02-09","close":486.6605},{"date":"2021-02-10","close":487.1961},{"date":"2021-02-11","close":486.5216},{"date":"2021-02-12","close":481.6419},{"date":"2021-02-16","close":476.7722},{"date":"2021-02-17","close":477.7342},{"date":"2021-02-18","close":473.1223},{"date":"2021-02-19","close":466.5168},{"date":"2021-02-22","close":456.8071},{"date":"2021-02-23","close":464.196},{"date":"2021-02-24","close":454.8433},{"date":"2021-02-25","close":449.4776},{"date":"2021-02-26","close":446.8791},{"date":"2021-03-01","close":459.2568},{"date":"2021-03-02","close":451.1339},{"date":"2021-03-03","close":443.0705},{"date":"2021-03-04","close":445.6988},{"date":"2021-03-05","close":457.789},{"date":"2021-03-08","close":459.3957},{"date":"2021-03-09","close":466.7748},{"date":"2021-03-10","close":464.1167},{"date":"2021-03-11","close":466.1102},{"date":"2021-03-12","close":467.5979},{"date":"2021-03-15","close":479.9757},{"date":"2021-03-16","close":478.2202},{"date":"2021-03-17","close":491.9468},{"date":"2021-03-18","close":470.7915},{"date":"2021-03-19","close":469.8196},{"date":"2021-03-22","close":479.2616},{"date":"2021-03-23","close":465.9119},{"date":"2021-03-24","close":456.5492},{"date":"2021-03-25","close":459.6833},{"date":"2021-03-26","close":473.0033},{"date":"2021-03-29","close":477.5755},{"date":"2021-03-30","close":466.8144},{"date":"2021-03-31","close":469.2642},{"date":"2021-04-01","close":471.0395},{"date":"2021-04-05","close":480.5906},{"date":"2021-04-06","close":474.7588},{"date":"2021-04-07","close":477.8434},{"date":"2021-04-08","close":472.4578},{"date":"2021-04-09","close":471.2776},{"date":"2021-04-12","close":468.9269},{"date":"2021-04-13","close":473.1322},{"date":"2021-04-14","close":477.2185},{"date":"2021-04-15","close":490.5881},{"date":"2021-04-16","close":498.4828},{"date":"2021-04-19","close":495.5966},{"date":"2021-04-20","close":500.2879},{"date":"2021-04-21","close":502.3311},{"date":"2021-04-22","close":486.4125},{"date":"2021-04-23","close":484.6372},{"date":"2021-04-26","close":497.0646},{"date":"2021-04-27","close":487.7812},{"date":"2021-04-28","close":483.7743},{"date":"2021-04-29","close":481.027},{"date":"2021-04-30","close":477.3573},{"date":"2021-05-03","close":484.6174},{"date":"2021-05-04","close":481.2055},{"date":"2021-05-05","close":478.4681},{"date":"2021-05-06","close":494.5949},{"date":"2021-05-07","close":492.6807},{"date":"2021-05-10","close":498.2249},{"date":"2021-05-11","close":497.0844},{"date":"2021-05-12","close":502.9856},{"date":"2021-05-13","close":512.9335},{"date":"2021-05-14","close":512.3879},{"date":"2021-05-17","close":519.4397},{"date":"2021-05-18","close":511.9912},{"date":"2021-05-19","close":506.09},{"date":"2021-05-20","close":509.006},{"date":"2021-05-21","close":502.5691},{"date":"2021-05-24","close":496.3703},{"date":"2021-05-25","close":493.9503},{"date":"2021-05-26","close":493.0874},{"date":"2021-05-27","close":491.2823},{"date":"2021-05-28","close":498.3142},{"date":"2021-06-01","close":499.1077},{"date":"2021-06-02","close":501.2202},{"date":"2021-06-03","close":501.5178},{"date":"2021-06-04","close":507.6967},{"date":"2021-06-07","close":510.7714},{"date":"2021-06-08","close":502.2716},{"date":"2021-06-09","close":517.5751},{"date":"2021-06-10","close":527.6816},{"date":"2021-06-11","close":521.2449},{"date":"2021-06-14","close":524.4186},{"date":"2021-06-15","close":523.1689},{"date":"2021-06-16","close":519.291},{"date":"2021-06-17","close":531.6192},{"date":"2021-06-18","close":533.5135},{"date":"2021-06-21","close":529.8935},{"date":"2021-06-22","close":529.6455},{"date":"2021-06-23","close":525.46},{"date":"2021-06-24","close":539.9901},{"date":"2021-06-25","close":546.0401},{"date":"2021-06-28","close":538.2544},{"date":"2021-06-29","close":541.5075},{"date":"2021-06-30","close":553.9646},{"date":"2021-07-01","close":569.9128},{"date":"2021-07-02","close":578.8591},{"date":"2021-07-06","close":577.4803},{"date":"2021-07-07","close":581.1005},{"date":"2021-07-08","close":570.2104},{"date":"2021-07-09","close":575.6455},{"date":"2021-07-12","close":569.3278},{"date":"2021-07-13","close":572.2833},{"date":"2021-07-14","close":576.3001},{"date":"2021-07-15","close":584.4924},{"date":"2021-07-16","close":578.4622},{"date":"2021-07-19","close":580.436},{"date":"2021-07-20","close":582.4294},{"date":"2021-07-21","close":578.9383},{"date":"2021-07-22","close":582.0724},{"date":"2021-07-23","close":581.5468},{"date":"2021-07-26","close":573.047},{"date":"2021-07-27","close":576.2505},{"date":"2021-07-28","close":581.6062},{"date":"2021-07-29","close":578.3531},{"date":"2021-07-30","close":569.9029},{"date":"2021-08-02","close":572.4023},{"date":"2021-08-03","close":581.7055},{"date":"2021-08-04","close":576.191},{"date":"2021-08-05","close":597.5347},{"date":"2021-08-06","close":605.856},{"date":"2021-08-09","close":608.9108},{"date":"2021-08-10","close":609.9423},{"date":"2021-08-11","close":603.4658},{"date":"2021-08-12","close":603.0194},{"date":"2021-08-13","close":619.6719},{"date":"2021-08-16","close":623.4507},{"date":"2021-08-17","close":642.1364},{"date":"2021-08-18","close":630.3635},{"date":"2021-08-19","close":650.2592},{"date":"2021-08-20","close":657.8367},{"date":"2021-08-23","close":661.8237},{"date":"2021-08-24","close":664.462},{"date":"2021-08-25","close":663.6983},{"date":"2021-08-26","close":660.3162},{"date":"2021-08-27","close":657.8565},{"date":"2021-08-30","close":671.5336},{"date":"2021-08-31","close":667.8837},{"date":"2021-09-01","close":675.3818},{"date":"2021-09-02","close":670.2145},{"date":"2021-09-03","close":674.0032},{"date":"2021-09-07","close":663.3312},{"date":"2021-09-08","close":663.7081},{"date":"2021-09-09","close":640.8173},{"date":"2021-09-10","close":645.1613},{"date":"2021-09-13","close":634.2812},{"date":"2021-09-14","close":639.8652},{"date":"2021-09-15","close":646.659},{"date":"2021-09-16","close":647.8293},{"date":"2021-09-17","close":646.54},{"date":"2021-09-20","close":635.64},{"date":"2021-09-21","close":641.6503},{"date":"2021-09-22","close":641.7595},{"date":"2021-09-23","close":641.2141},{"date":"2021-09-24","close":633.6663},{"date":"2021-09-27","close":613.9988},{"date":"2021-09-28","close":600.0439},{"date":"2021-09-29","close":601.7301},{"date":"2021-09-30","close":600.2226},{"date":"2021-10-01","close":566.1142},{"date":"2021-10-04","close":550.8702},{"date":"2021-10-05","close":546.3872},{"date":"2021-10-06","close":542.0925},{"date":"2021-10-07","close":547.498},{"date":"2021-10-08","close":545.5144},{"date":"2021-10-11","close":541.7852},{"date":"2021-10-12","close":539.9801},{"date":"2021-10-13","close":542.6382},{"date":"2021-10-14","close":551.0685},{"date":"2021-10-15","close":548.708},{"date":"2021-10-18","close":539.028},{"date":"2021-10-19","close":547.5873},{"date":"2021-10-20","close":558.1005},{"date":"2021-10-21","close":564.7059},{"date":"2021-10-22","close":567.6713},{"date":"2021-10-25","close":571.4799},{"date":"2021-10-26","close":587.2993},{"date":"2021-10-27","close":584.7701},{"date":"2021-10-28","close":620.0685},{"date":"2021-10-29","close":634.6979},{"date":"2021-11-01","close":633.9142},{"date":"2021-11-02","close":633.5374},{"date":"2021-11-03","close":646.7581},{"date":"2021-11-04","close":642.3248},{"date":"2021-11-05","close":606.5304},{"date":"2021-11-08","close":617.6784},{"date":"2021-11-09","close":611.2614},{"date":"2021-11-10","close":617.1031},{"date":"2021-11-11","close":621.5067},{"date":"2021-11-12","close":626.0294},{"date":"2021-11-15","close":642.424},{"date":"2021-11-16","close":637.4848},{"date":"2021-11-17","close":636.5723},{"date":"2021-11-18","close":643.1976},{"date":"2021-11-19","close":647.3334},{"date":"2021-11-22","close":638.3675},{"date":"2021-11-23","close":644.001},{"date":"2021-11-24","close":642.8703},{"date":"2021-11-26","close":638.0799},{"date":"2021-11-29","close":649.0393},{"date":"2021-11-30","close":631.3157},{"date":"2021-12-01","close":625.4244},{"date":"2021-12-02","close":628.8064},{"date":"2021-12-03","close":629.9569},{"date":"2021-12-06","close":619.8802},{"date":"2021-12-07","close":629.8875},{"date":"2021-12-08","close":648.6823},{"date":"2021-12-09","close":660.2666},{"date":"2021-12-10","close":664.0355},{"date":"2021-12-13","close":654.7422},{"date":"2021-12-14","close":665.4736},{"date":"2021-12-15","close":652.5405},{"date":"2021-12-16","close":626.5649},{"date":"2021-12-17","close":614.207},{"date":"2021-12-20","close":598.1992},{"date":"2021-12-21","close":601.8391},{"date":"2021-12-22","close":612.4217},{"date":"2021-12-23","close":620.257},{"date":"2021-12-27","close":629.5702},{"date":"2021-12-28","close":633.23},{"date":"2021-12-29","close":641.9777},{"date":"2021-12-30","close":637.2468},{"date":"2021-12-31","close":626.3467},{"date":"2022-01-03","close":621.963},{"date":"2022-01-04","close":611.7672},{"date":"2022-01-05","close":590.2449},{"date":"2022-01-06","close":593.5377},{"date":"2022-01-07","close":598.7844},{"date":"2022-01-10","close":616.1807},{"date":"2022-01-11","close":620.9612},{"date":"2022-01-12","close":626.2675},{"date":"2022-01-13","close":611.063},{"date":"2022-01-14","close":610.2001},{"date":"2022-01-18","close":606.213},{"date":"2022-01-19","close":613.0466},{"date":"2022-01-20","close":609.3472},{"date":"2022-01-21","close":616.3096},{"date":"2022-01-24","close":616.3889},{"date":"2022-01-25","close":598.2488},{"date":"2022-01-26","close":600.2919},{"date":"2022-01-27","close":603.7335},{"date":"2022-01-28","close":619.8008},{"date":"2022-01-31","close":603.6046},{"date":"2022-02-01","close":608.3355},{"date":"2022-02-02","close":617.7477},{"date":"2022-02-03","close":615.6055},{"date":"2022-02-04","close":617.8569},{"date":"2022-02-07","close":617.2618},{"date":"2022-02-08","close":612.878},{"date":"2022-02-09","close":614.6929},{"date":"2022-02-10","close":613.1557},{"date":"2022-02-11","close":633.1803},{"date":"2022-02-14","close":618.4222},{"date":"2022-02-15","close":624.988},{"date":"2022-02-16","close":625.7319},{"date":"2022-02-17","close":621.586},{"date":"2022-02-18","close":610.091},{"date":"2022-02-22","close":597.9514},{"date":"2022-02-23","close":603.9915},{"date":"2022-02-24","close":604.7849},{"date":"2022-02-25","close":613.5921},{"date":"2022-02-28","close":613.2945},{"date":"2022-03-01","close":602.0574},{"date":"2022-03-02","close":611.8167},{"date":"2022-03-03","close":606.1436},{"date":"2022-03-04","close":615.3278},{"date":"2022-03-07","close":613.5227},{"date":"2022-03-08","close":609.7043},{"date":"2022-03-09","close":618.323},{"date":"2022-03-10","close":625.1963},{"date":"2022-03-11","close":637.3161},{"date":"2022-03-14","close":651.0329},{"date":"2022-03-15","close":660.4749},{"date":"2022-03-16","close":672.4261},{"date":"2022-03-17","close":679.6167},{"date":"2022-03-18","close":680.321},{"date":"2022-03-21","close":687.5215},{"date":"2022-03-22","close":686.9661},{"date":"2022-03-23","close":663.7379},{"date":"2022-03-24","close":674.1916},{"date":"2022-03-25","close":674.4594},{"date":"2022-03-28","close":687.7199},{"date":"2022-03-29","close":692.7087},{"date":"2022-03-30","close":686.7083},{"date":"2022-03-31","close":692.6987},{"date":"2022-04-01","close":689.1382},{"date":"2022-04-04","close":692.6888},{"date":"2022-04-05","close":685.8057},{"date":"2022-04-06","close":702.5573},{"date":"2022-04-07","close":715.8871},{"date":"2022-04-08","close":732.7877},{"date":"2022-04-11","close":716.4525},{"date":"2022-04-12","close":709.9264},{"date":"2022-04-13","close":725.8947},{"date":"2022-04-14","close":727.0153},{"date":"2022-04-18","close":717.2758},{"date":"2022-04-19","close":710.353},{"date":"2022-04-20","close":713.725},{"date":"2022-04-21","close":700.3257},{"date":"2022-04-22","close":682.4435},{"date":"2022-04-25","close":684.675},{"date":"2022-04-26","close":669.2921},{"date":"2022-04-27","close":667.9929},{"date":"2022-04-28","close":670.0458},{"date":"2022-04-29","close":653.7107},{"date":"2022-05-02","close":646.6788},{"date":"2022-05-03","close":655.0794},{"date":"2022-05-04","close":655.4464},{"date":"2022-05-05","close":634.1325},{"date":"2022-05-06","close":617.946},{"date":"2022-05-09","close":594.8569},{"date":"2022-05-10","close":610.0513},{"date":"2022-05-11","close":608.028},{"date":"2022-05-12","close":628.7668},{"date":"2022-05-13","close":640.2321},{"date":"2022-05-16","close":649.6443},{"date":"2022-05-17","close":662.0916},{"date":"2022-05-18","close":653.8},{"date":"2022-05-19","close":651.7669},{"date":"2022-05-20","close":655.7242},{"date":"2022-05-23","close":676.324},{"date":"2022-05-24","close":680.4003},{"date":"2022-05-25","close":685.2205},{"date":"2022-05-26","close":677.8414},{"date":"2022-05-27","close":687.1248},{"date":"2022-05-31","close":659.2946},{"date":"2022-06-01","close":653.5223},{"date":"2022-06-02","close":625.5335},{"date":"2022-06-03","close":625.1863},{"date":"2022-06-06","close":604.0411},{"date":"2022-06-07","close":608.9504},{"date":"2022-06-08","close":602.7814},{"date":"2022-06-09","close":570.7658},{"date":"2022-06-10","close":567.1259},{"date":"2022-06-13","close":544.8003},{"date":"2022-06-14","close":543.8581},{"date":"2022-06-15","close":556.5929},{"date":"2022-06-16","close":552.1892},{"date":"2022-06-17","close":576.191},{"date":"2022-06-21","close":582.856},{"date":"2022-06-22","close":582.0328},{"date":"2022-06-23","close":602.4144},{"date":"2022-06-24","close":607.4727},{"date":"2022-06-27","close":597.4653},{"date":"2022-06-28","close":589.5508},{"date":"2022-06-29","close":592.7244},{"date":"2022-06-30","close":586.2877},{"date":"2022-07-01","close":590.5226},{"date":"2022-07-05","close":591.6732},{"date":"2022-07-06","close":590.0267},{"date":"2022-07-07","close":602.474},{"date":"2022-07-08","close":616.4782},{"date":"2022-07-11","close":609.4265},{"date":"2022-07-12","close":605.0923},{"date":"2022-07-13","close":597.0885},{"date":"2022-07-14","close":593.9543},{"date":"2022-07-15","close":602.5632},{"date":"2022-07-18","close":581.8939},{"date":"2022-07-19","close":590.8499},{"date":"2022-07-20","close":589.7193},{"date":"2022-07-21","close":587.5869},{"date":"2022-07-22","close":581.3087},{"date":"2022-07-25","close":582.4691},{"date":"2022-07-26","close":577.7878},{"date":"2022-07-27","close":583.0939},{"date":"2022-07-28","close":577.5995},{"date":"2022-07-29","close":576.925},{"date":"2022-08-01","close":571.956},{"date":"2022-08-02","close":570.2501},{"date":"2022-08-03","close":603.7831},{"date":"2022-08-04","close":609.9225},{"date":"2022-08-05","close":608.5835},{"date":"2022-08-08","close":625.4641},{"date":"2022-08-09","close":617.0535},{"date":"2022-08-10","close":636.2351},{"date":"2022-08-11","close":618.7892},{"date":"2022-08-12","close":623.5598},{"date":"2022-08-15","close":638.0203},{"date":"2022-08-16","close":643.3861},{"date":"2022-08-17","close":631.1273},{"date":"2022-08-18","close":619.7116},{"date":"2022-08-19","close":613.2945},{"date":"2022-08-22","close":607.0858},{"date":"2022-08-23","close":597.5942},{"date":"2022-08-24","close":597.8521},{"date":"2022-08-25","close":598.8538},{"date":"2022-08-26","close":591.2962},{"date":"2022-08-29","close":587.9141},{"date":"2022-08-30","close":583.5701},{"date":"2022-08-31","close":576.3001},{"date":"2022-09-01","close":595.7098},{"date":"2022-09-02","close":575.8637},{"date":"2022-09-06","close":569.2681},{"date":"2022-09-07","close":591.5541},{"date":"2022-09-08","close":703.0433},{"date":"2022-09-09","close":718.3866},{"date":"2022-09-12","close":704.9178},{"date":"2022-09-13","close":695.6445},{"date":"2022-09-14","close":691.9052},{"date":"2022-09-15","close":700.0678},{"date":"2022-09-16","close":704.4814},{"date":"2022-09-19","close":709.4802},{"date":"2022-09-20","close":698.4512},{"date":"2022-09-21","close":679.0217},{"date":"2022-09-22","close":682.622},{"date":"2022-09-23","close":691.6176},{"date":"2022-09-26","close":680.4797},{"date":"2022-09-27","close":689.3167},{"date":"2022-09-28","close":699.6414},{"date":"2022-09-29","close":686.1528},{"date":"2022-09-30","close":683.227},{"date":"2022-10-03","close":729.1081},{"date":"2022-10-04","close":733.4819},{"date":"2022-10-05","close":739.5717},{"date":"2022-10-06","close":725.8647},{"date":"2022-10-07","close":716.4525},{"date":"2022-10-10","close":724.9325},{"date":"2022-10-11","close":731.3694},{"date":"2022-10-12","close":722.0959},{"date":"2022-10-13","close":746.3952},{"date":"2022-10-14","close":730.0304},{"date":"2022-10-17","close":729.9313},{"date":"2022-10-18","close":716.7897},{"date":"2022-10-19","close":703.559},{"date":"2022-10-20","close":700.1076},{"date":"2022-10-21","close":708.0618},{"date":"2022-10-24","close":731.1115},{"date":"2022-10-25","close":741.2081},{"date":"2022-10-26","close":727.9675},{"date":"2022-10-27","close":718.942},{"date":"2022-10-28","close":744.61},{"date":"2022-10-31","close":742.6164},{"date":"2022-11-01","close":753.685},{"date":"2022-11-02","close":734.4141},{"date":"2022-11-03","close":732.629},{"date":"2022-11-04","close":734.1464},{"date":"2022-11-07","close":744.7786},{"date":"2022-11-08","close":745.7903},{"date":"2022-11-09","close":736.8639},{"date":"2022-11-10","close":735.0094},{"date":"2022-11-11","close":728.4336},{"date":"2022-11-14","close":735.9316},{"date":"2022-11-15","close":722.7604},{"date":"2022-11-16","close":729.6437},{"date":"2022-11-17","close":733.0257},{"date":"2022-11-18","close":730.6949},{"date":"2022-11-21","close":732.9266},{"date":"2022-11-22","close":743.0925},{"date":"2022-11-23","close":729.3361},{"date":"2022-11-25","close":730.199},{"date":"2022-11-28","close":735.406},{"date":"2022-11-29","close":730.0503},{"date":"2022-11-30","close":745.5424},{"date":"2022-12-01","close":755.0041},{"date":"2022-12-02","close":760.1119},{"date":"2022-12-05","close":749.2616},{"date":"2022-12-06","close":741.3469},{"date":"2022-12-07","close":758.0094},{"date":"2022-12-08","close":759.1498},{"date":"2022-12-09","close":743.9157},{"date":"2022-12-12","close":736.3978},{"date":"2022-12-13","close":741.4362},{"date":"2022-12-14","close":743.8563},{"date":"2022-12-15","close":725.2797},{"date":"2022-12-16","close":717.2459},{"date":"2022-12-19","close":715.1929},{"date":"2022-12-20","close":727.5211},{"date":"2022-12-21","close":730.1593},{"date":"2022-12-22","close":727.6104},{"date":"2022-12-23","close":720.7868},{"date":"2022-12-27","close":705.5228},{"date":"2022-12-28","close":707.1891},{"date":"2022-12-29","close":715.3814},{"date":"2022-12-30","close":715.5797},{"date":"2023-01-03","close":714.568},{"date":"2023-01-04","close":720.5388},{"date":"2023-01-05","close":717.8312},{"date":"2023-01-06","close":731.1115},{"date":"2023-01-09","close":674.9156},{"date":"2023-01-10","close":693.2244},{"date":"2023-01-11","close":704.1243},{"date":"2023-01-12","close":708.7164},{"date":"2023-01-13","close":716.2145},{"date":"2023-01-17","close":722.1456},{"date":"2023-01-18","close":718.6147},{"date":"2023-01-19","close":709.7083},{"date":"2023-01-20","close":716.0856},{"date":"2023-01-23","close":723.9307},{"date":"2023-01-24","close":721.5107},{"date":"2023-01-25","close":735.1085},{"date":"2023-01-26","close":736.2193},{"date":"2023-01-27","close":736.7449},{"date":"2023-01-30","close":730.4272},{"date":"2023-01-31","close":752.2568},{"date":"2023-02-01","close":751.7906},{"date":"2023-02-02","close":745.0464},{"date":"2023-02-03","close":776.7148},{"date":"2023-02-06","close":774.4634},{"date":"2023-02-07","close":763.6329},{"date":"2023-02-08","close":743.519},{"date":"2023-02-09","close":738.6691},{"date":"2023-02-10","close":751.4037},{"date":"2023-02-13","close":757.7117},{"date":"2023-02-14","close":748.0317},{"date":"2023-02-15","close":746.2366},{"date":"2023-02-16","close":730.2982},{"date":"2023-02-17","close":742.6066},{"date":"2023-02-21","close":740.4047},{"date":"2023-02-22","close":741.952},{"date":"2023-02-23","close":753.437},{"date":"2023-02-24","close":750.7888},{"date":"2023-02-27","close":751.5825},{"date":"2023-02-28","close":754.1908},{"date":"2023-03-01","close":764.1288},{"date":"2023-03-02","close":762.6014},{"date":"2023-03-03","close":772.9161},{"date":"2023-03-06","close":773.9873},{"date":"2023-03-07","close":767.5108},{"date":"2023-03-08","close":739.0956},{"date":"2023-03-09","close":737.6573},{"date":"2023-03-10","close":740.8808},{"date":"2023-03-13","close":746.1671},{"date":"2023-03-14","close":760.5185},{"date":"2023-03-15","close":754.0718},{"date":"2023-03-16","close":743.6083},{"date":"2023-03-17","close":741.5255},{"date":"2023-03-20","close":753.0305},{"date":"2023-03-21","close":753.5363},{"date":"2023-03-22","close":745.1455},{"date":"2023-03-23","close":795.5889},{"date":"2023-03-24","close":813.2828},{"date":"2023-03-27","close":813.6895},{"date":"2023-03-28","close":820.1956},{"date":"2023-03-29","close":812.6381},{"date":"2023-03-30","close":804.8524},{"date":"2023-03-31","close":814.9391},{"date":"2023-04-03","close":819.4221},{"date":"2023-04-04","close":815.3557},{"date":"2023-04-05","close":818.46},{"date":"2023-04-06","close":821.9413},{"date":"2023-04-10","close":817.012},{"date":"2023-04-11","close":812.9258},{"date":"2023-04-12","close":813.7092},{"date":"2023-04-13","close":823.548},{"date":"2023-04-14","close":822.5364},{"date":"2023-04-17","close":813.025},{"date":"2023-04-18","close":801.3909},{"date":"2023-04-19","close":802.234},{"date":"2023-04-20","close":791.5622},{"date":"2023-04-21","close":794.1707},{"date":"2023-04-24","close":790.5107},{"date":"2023-04-25","close":783.112},{"date":"2023-04-26","close":771.6268},{"date":"2023-04-27","close":785.7998},{"date":"2023-04-28","close":795.2219},{"date":"2023-05-01","close":800.1115},{"date":"2023-05-02","close":791.9094},{"date":"2023-05-03","close":796.5907},{"date":"2023-05-04","close":747.7044},{"date":"2023-05-05","close":755.857},{"date":"2023-05-08","close":745.9589},{"date":"2023-05-09","close":748.6962},{"date":"2023-05-10","close":743.4496},{"date":"2023-05-11","close":739.4625},{"date":"2023-05-12","close":738.2525},{"date":"2023-05-15","close":744.8084},{"date":"2023-05-16","close":736.1994},{"date":"2023-05-17","close":743.4893},{"date":"2023-05-18","close":741.3568},{"date":"2023-05-19","close":752.832},{"date":"2023-05-22","close":745.344},{"date":"2023-05-23","close":742.4279},{"date":"2023-05-24","close":731.3595},{"date":"2023-05-25","close":719.0609},{"date":"2023-05-26","close":719.1105},{"date":"2023-05-30","close":722.6315},{"date":"2023-05-31","close":729.5345},{"date":"2023-06-01","close":725.1805},{"date":"2023-06-02","close":733.8886},{"date":"2023-06-05","close":744.124},{"date":"2023-06-06","close":742.0114},{"date":"2023-06-07","close":732.5793},{"date":"2023-06-08","close":743.9753},{"date":"2023-06-09","close":740.4047},{"date":"2023-06-12","close":747.8334},{"date":"2023-06-13","close":761.0641},{"date":"2023-06-14","close":764.7933},{"date":"2023-06-15","close":776.6553},{"date":"2023-06-16","close":776.6354},{"date":"2023-06-20","close":774.8105},{"date":"2023-06-21","close":772.3906},{"date":"2023-06-22","close":773.422},{"date":"2023-06-23","close":773.3427},{"date":"2023-06-26","close":777.9546},{"date":"2023-06-27","close":710.224},{"date":"2023-06-28","close":694.2956},{"date":"2023-06-29","close":702.6168},{"date":"2023-06-30","close":712.6539},{"date":"2023-07-03","close":712.2076},{"date":"2023-07-05","close":711.9498},{"date":"2023-07-06","close":699.0562},{"date":"2023-07-07","close":686.7777},{"date":"2023-07-10","close":697.5982},{"date":"2023-07-11","close":710.9579},{"date":"2023-07-12","close":712.5349},{"date":"2023-07-13","close":715.0739},{"date":"2023-07-14","close":712.634},{"date":"2023-07-17","close":715.6987},{"date":"2023-07-18","close":720.5983},{"date":"2023-07-19","close":713.1201},{"date":"2023-07-20","close":717.0972},{"date":"2023-07-21","close":728.6121},{"date":"2023-07-24","close":721.1736},{"date":"2023-07-25","close":723.901},{"date":"2023-07-26","close":724.9722},{"date":"2023-07-27","close":738.5599},{"date":"2023-07-28","close":739.9882},{"date":"2023-07-31","close":735.8324},{"date":"2023-08-01","close":733.0157},{"date":"2023-08-02","close":726.1227},{"date":"2023-08-03","close":765.1304},{"date":"2023-08-04","close":760.1615},{"date":"2023-08-07","close":768.3936},{"date":"2023-08-08","close":773.9277},{"date":"2023-08-09","close":779.1744},{"date":"2023-08-10","close":786.5139},{"date":"2023-08-11","close":800.3397},{"date":"2023-08-14","close":801.7579},{"date":"2023-08-15","close":799.3082},{"date":"2023-08-16","close":790.8084},{"date":"2023-08-17","close":790.2034},{"date":"2023-08-18","close":805.7451},{"date":"2023-08-21","close":837.4531},{"date":"2023-08-22","close":833.7438},{"date":"2023-08-23","close":833.9223},{"date":"2023-08-24","close":824.4009},{"date":"2023-08-25","close":823.548},{"date":"2023-08-28","close":824.0836},{"date":"2023-08-29","close":823.3893},{"date":"2023-08-30","close":828.1104},{"date":"2023-08-31","close":819.7196},{"date":"2023-09-01","close":824.8176},{"date":"2023-09-05","close":816.1689},{"date":"2023-09-06","close":811.6859},{"date":"2023-09-07","close":818.4997},{"date":"2023-09-08","close":823.8852},{"date":"2023-09-11","close":826.702},{"date":"2023-09-12","close":825.9482},{"date":"2023-09-13","close":819.4815},{"date":"2023-09-14","close":825.5613},{"date":"2023-09-15","close":816.655},{"date":"2023-09-18","close":817.7558},{"date":"2023-09-19","close":829.9055},{"date":"2023-09-20","close":824.8076},{"date":"2023-09-21","close":816.6351},{"date":"2023-09-22","close":818.0832},{"date":"2023-09-25","close":827.8029},{"date":"2023-09-26","close":825.5912},{"date":"2023-09-27","close":825.7399},{"date":"2023-09-28","close":827.7333},{"date":"2023-09-29","close":816.2186},{"date":"2023-10-02","close":811.329},{"date":"2023-10-03","close":801.6886},{"date":"2023-10-04","close":808.3138},{"date":"2023-10-05","close":824.3117},{"date":"2023-10-06","close":829.717},{"date":"2023-10-09","close":825.0059},{"date":"2023-10-10","close":828.1202},{"date":"2023-10-11","close":829.2212},{"date":"2023-10-12","close":831.6213},{"date":"2023-10-13","close":832.752},{"date":"2023-10-16","close":836.749},{"date":"2023-10-17","close":829.9948},{"date":"2023-10-18","close":819.2635},{"date":"2023-10-19","close":802.0159},{"date":"2023-10-20","close":801.8472},{"date":"2023-10-23","close":789.0231},{"date":"2023-10-24","close":797.6916},{"date":"2023-10-25","close":790.5107},{"date":"2023-10-26","close":785.5221},{"date":"2023-10-27","close":768.83},{"date":"2023-10-30","close":771.2995},{"date":"2023-10-31","close":773.5014},{"date":"2023-11-01","close":784.7881},{"date":"2023-11-02","close":812.0826},{"date":"2023-11-03","close":810.2081},{"date":"2023-11-06","close":825.5912},{"date":"2023-11-07","close":823.9844},{"date":"2023-11-08","close":816.0499},{"date":"2023-11-09","close":793.7045},{"date":"2023-11-10","close":792.3953},{"date":"2023-11-13","close":790.1736},{"date":"2023-11-14","close":787.1982},{"date":"2023-11-15","close":785.889},{"date":"2023-11-16","close":790.0149},{"date":"2023-11-17","close":795.8568},{"date":"2023-11-20","close":795.0732},{"date":"2023-11-21","close":792.2863},{"date":"2023-11-22","close":793.1788},{"date":"2023-11-24","close":791.7606},{"date":"2023-11-27","close":791.5424},{"date":"2023-11-28","close":794.5773},{"date":"2023-11-29","close":801.9662},{"date":"2023-11-30","close":817.0616},{"date":"2023-12-01","close":808.1849},{"date":"2023-12-04","close":816.5756},{"date":"2023-12-05","close":814.1754},{"date":"2023-12-06","close":828.9037},{"date":"2023-12-07","close":842.2237},{"date":"2023-12-08","close":833.2578},{"date":"2023-12-11","close":841.4699},{"date":"2023-12-12","close":856.6843},{"date":"2023-12-13","close":868.9431},{"date":"2023-12-14","close":868.824},{"date":"2023-12-15","close":852.1021},{"date":"2023-12-18","close":843.8999},{"date":"2023-12-19","close":841.4402},{"date":"2023-12-20","close":834.8942},{"date":"2023-12-21","close":834.9835},{"date":"2023-12-22","close":839.7839},{"date":"2023-12-26","close":842.5709},{"date":"2023-12-27","close":867.2074},{"date":"2023-12-28","close":874.4774},{"date":"2023-12-29","close":871.0953},{"date":"2024-01-02","close":897.5865},{"date":"2024-01-03","close":910.0436},{"date":"2024-01-04","close":904.6977},{"date":"2024-01-05","close":905.6896},{"date":"2024-01-08","close":895.4839},{"date":"2024-01-09","close":895.2954},{"date":"2024-01-10","close":898.737},{"date":"2024-01-11","close":908.4666},{"date":"2024-01-12","close":925.5555},{"date":"2024-01-16","close":929.6417},{"date":"2024-01-17","close":921.5187},{"date":"2024-01-18","close":922.3817},{"date":"2024-01-19","close":925.7539},{"date":"2024-01-22","close":935.1066},{"date":"2024-01-23","close":946.7604},{"date":"2024-01-24","close":940.4723},{"date":"2024-01-25","close":941.0971},{"date":"2024-01-26","close":932.3494},{"date":"2024-01-29","close":947.9703},{"date":"2024-01-30","close":951.8682},{"date":"2024-01-31","close":935.057},{"date":"2024-02-01","close":949.9341},{"date":"2024-02-02","close":937.4373},{"date":"2024-02-05","close":928.6599},{"date":"2024-02-06","close":930.1277},{"date":"2024-02-07","close":930.8021},{"date":"2024-02-08","close":938.6771},{"date":"2024-02-09","close":945.6098},{"date":"2024-02-12","close":939.3019},{"date":"2024-02-13","close":932.7759},{"date":"2024-02-14","close":940.0557},{"date":"2024-02-15","close":946.9091},{"date":"2024-02-16","close":940.2838},{"date":"2024-02-20","close":939.1135},{"date":"2024-02-21","close":945.0346},{"date":"2024-02-22","close":956.9859},{"date":"2024-02-23","close":973.1623},{"date":"2024-02-26","close":981.1761},{"date":"2024-02-27","close":985.2128},{"date":"2024-02-28","close":979.5198},{"date":"2024-02-29","close":958.176},{"date":"2024-03-01","close":974.769},{"date":"2024-03-04","close":963.2343},{"date":"2024-03-05","close":957.3033},{"date":"2024-03-06","close":964.1368},{"date":"2024-03-07","close":965.3369},{"date":"2024-03-08","close":960.8936},{"date":"2024-03-11","close":956.5396},{"date":"2024-03-12","close":962.6193},{"date":"2024-03-13","close":957.5611},{"date":"2024-03-14","close":951.1838},{"date":"2024-03-15","close":956.5693},{"date":"2024-03-18","close":952.0566},{"date":"2024-03-19","close":955.7659},{"date":"2024-03-20","close":959.0389},{"date":"2024-03-21","close":960.0804},{"date":"2024-03-22","close":959.3166},{"date":"2024-03-25","close":953.217},{"date":"2024-03-26","close":955.6568},{"date":"2024-03-27","close":958.3843},{"date":"2024-03-28","close":954.6056},{"date":"2024-04-01","close":961.3698},{"date":"2024-04-02","close":946.8595},{"date":"2024-04-03","close":943.1601},{"date":"2024-04-04","close":929.3443},{"date":"2024-04-05","close":934.9777},{"date":"2024-04-08","close":930.7922},{"date":"2024-04-09","close":936.1578},{"date":"2024-04-10","close":928.5309},{"date":"2024-04-11","close":912.7809},{"date":"2024-04-12","close":897.2889},{"date":"2024-04-15","close":891.1993},{"date":"2024-04-16","close":886.8154},{"date":"2024-04-17","close":893.8077},{"date":"2024-04-18","close":886.6666},{"date":"2024-04-19","close":889.4736},{"date":"2024-04-22","close":892.7861},{"date":"2024-04-23","close":899.8875},{"date":"2024-04-24","close":899.114},{"date":"2024-04-25","close":883.3838},{"date":"2024-04-26","close":875.965},{"date":"2024-04-29","close":885.169},{"date":"2024-04-30","close":883.3639},{"date":"2024-05-01","close":896.0789},{"date":"2024-05-02","close":929.9293},{"date":"2024-05-03","close":949.1606},{"date":"2024-05-06","close":950.7871},{"date":"2024-05-07","close":962.0243},{"date":"2024-05-08","close":947.9307},{"date":"2024-05-09","close":960.0704},{"date":"2024-05-10","close":965.8229},{"date":"2024-05-13","close":968.957},{"date":"2024-05-14","close":976.5742},{"date":"2024-05-15","close":970.1968},{"date":"2024-05-16","close":960.0506},{"date":"2024-05-17","close":974.2433},{"date":"2024-05-20","close":979.1826},{"date":"2024-05-21","close":985.8078},{"date":"2024-05-22","close":975.741},{"date":"2024-05-23","close":972.5375},{"date":"2024-05-24","close":976.951},{"date":"2024-05-28","close":965.1881},{"date":"2024-05-29","close":958.5728},{"date":"2024-05-30","close":961.9648},{"date":"2024-05-31","close":972.1307},{"date":"2024-06-03","close":981.3745},{"date":"2024-06-04","close":985.1531},{"date":"2024-06-05","close":997.6302},{"date":"2024-06-06","close":992.5918},{"date":"2024-06-07","close":994.7341},{"date":"2024-06-10","close":993.524},{"date":"2024-06-11","close":1002.262},{"date":"2024-06-12","close":1019.2517},{"date":"2024-06-13","close":1018.1407},{"date":"2024-06-14","close":1028.0293},{"date":"2024-06-17","close":1036.8065},{"date":"2024-06-18","close":1030.5979},{"date":"2024-06-20","close":1035.8346},{"date":"2024-06-21","close":1044.5131},{"date":"2024-06-24","close":1055.1749},{"date":"2024-06-25","close":1062.415},{"date":"2024-06-26","close":1060.4016},{"date":"2024-06-27","close":1042.2515},{"date":"2024-06-28","close":1042.4203},{"date":"2024-07-01","close":1048.3613},{"date":"2024-07-02","close":1036.1027},{"date":"2024-07-03","close":1015.7009},{"date":"2024-07-05","close":1025.7578},{"date":"2024-07-08","close":1043.6305},{"date":"2024-07-09","close":1045.3956},{"date":"2024-07-10","close":1062.3457},{"date":"2024-07-11","close":1071.4208},{"date":"2024-07-12","close":1091.0388},{"date":"2024-07-15","close":1073.2455},{"date":"2024-07-16","close":1086.02},{"date":"2024-07-17","close":1076.7268},{"date":"2024-07-18","close":1058.5173},{"date":"2024-07-19","close":1054.8872},{"date":"2024-07-22","close":1060.9768},{"date":"2024-07-23","close":1046.9231},{"date":"2024-07-24","close":1052.1696},{"date":"2024-07-25","close":1055.4724},{"date":"2024-07-26","close":1069.7941},{"date":"2024-07-29","close":1068.3658},{"date":"2024-07-30","close":1068.9711},{"date":"2024-07-31","close":1070.3495},{"date":"2024-08-01","close":1084.1851},{"date":"2024-08-02","close":1073.325},{"date":"2024-08-05","close":1062.5044},{"date":"2024-08-06","close":1057.4559},{"date":"2024-08-07","close":1059.0529},{"date":"2024-08-08","close":1104.2297},{"date":"2024-08-09","close":1121.973},{"date":"2024-08-12","close":1111.9064},{"date":"2024-08-13","close":1148.8413},{"date":"2024-08-14","close":1147.3834},{"date":"2024-08-15","close":1165.7019},{"date":"2024-08-16","close":1169.6495},{"date":"2024-08-19","close":1187.0754},{"date":"2024-08-20","close":1182.4636},{"date":"2024-08-21","close":1175.63},{"date":"2024-08-22","close":1177.931},{"date":"2024-08-23","close":1189.2971},{"date":"2024-08-26","close":1189.5452},{"date":"2024-08-27","close":1191.9154},{"date":"2024-08-28","close":1189.4657},{"date":"2024-08-29","close":1169.2726},{"date":"2024-08-30","close":1174.9852},{"date":"2024-09-03","close":1159.2356},{"date":"2024-09-04","close":1169.709},{"date":"2024-09-05","close":1141.135},{"date":"2024-09-06","close":1122.2312},{"date":"2024-09-09","close":1135.3925},{"date":"2024-09-10","close":1127.0413},{"date":"2024-09-11","close":1132.0995},{"date":"2024-09-12","close":1154.9211},{"date":"2024-09-13","close":1143.9021},{"date":"2024-09-16","close":1143.6343},{"date":"2024-09-17","close":1137.3562},{"date":"2024-09-18","close":1129.4812},{"date":"2024-09-19","close":1140.7678},{"date":"2024-09-20","close":1135.6503},{"date":"2024-09-23","close":1083.0348},{"date":"2024-09-24","close":1037.4116},{"date":"2024-09-25","close":1022.7031},{"date":"2024-09-26","close":1031.4409},{"date":"2024-09-27","close":1034.1486},{"date":"2024-09-30","close":1042.6284},{"date":"2024-10-01","close":1038.334},{"date":"2024-10-02","close":1031.7485},{"date":"2024-10-03","close":1006.2788},{"date":"2024-10-04","close":1004.5232},{"date":"2024-10-07","close":987.8906},{"date":"2024-10-08","close":997.0252},{"date":"2024-10-09","close":1003.8984},{"date":"2024-10-10","close":990.8363},{"date":"2024-10-11","close":1007.3499},{"date":"2024-10-14","close":1005.9416},{"date":"2024-10-15","close":1008.2029},{"date":"2024-10-16","close":999.7031},{"date":"2024-10-17","close":990.0527},{"date":"2024-10-18","close":982.5646},{"date":"2024-10-21","close":960.5664},{"date":"2024-10-22","close":954.4567},{"date":"2024-10-23","close":933.6784},{"date":"2024-10-24","close":921.2907},{"date":"2024-10-25","close":925.377},{"date":"2024-10-28","close":921.0031},{"date":"2024-10-29","close":919.7336},{"date":"2024-10-30","close":915.2306},{"date":"2024-10-31","close":831.3337},{"date":"2024-11-01","close":836.6895},{"date":"2024-11-04","close":822.0505},{"date":"2024-11-05","close":822.6355},{"date":"2024-11-06","close":809.9602},{"date":"2024-11-07","close":817.726},{"date":"2024-11-08","close":821.6339},{"date":"2024-11-11","close":818.9162},{"date":"2024-11-12","close":814.2746},{"date":"2024-11-13","close":797.7411},{"date":"2024-11-14","close":776.0999},{"date":"2024-11-15","close":750.6105},{"date":"2024-11-18","close":755.7579},{"date":"2024-11-19","close":738.5004},{"date":"2024-11-20","close":737.2606},{"date":"2024-11-21","close":738.4013},{"date":"2024-11-22","close":731.9545},{"date":"2024-11-25","close":743.3703},{"date":"2024-11-26","close":746.8615},{"date":"2024-11-27","close":748.6863},{"date":"2024-11-29","close":744.0744},{"date":"2024-12-02","close":756.0952},{"date":"2024-12-03","close":743.4296},{"date":"2024-12-04","close":748.0814},{"date":"2024-12-05","close":761.6096},{"date":"2024-12-06","close":771.6268},{"date":"2024-12-09","close":781.5449},{"date":"2024-12-10","close":772.1227},{"date":"2024-12-11","close":766.6678},{"date":"2024-12-12","close":734.9001},{"date":"2024-12-13","close":725.3094},{"date":"2024-12-16","close":718.9321},{"date":"2024-12-17","close":733.9481},{"date":"2024-12-18","close":708.766},{"date":"2024-12-19","close":702.4482},{"date":"2024-12-20","close":696.1006},{"date":"2024-12-23","close":709.2719},{"date":"2024-12-24","close":708.6172},{"date":"2024-12-26","close":710.8091},{"date":"2024-12-27","close":706.5643},{"date":"2024-12-30","close":696.8346},{"date":"2024-12-31","close":706.4947},{"date":"2025-01-02","close":709.3314},{"date":"2025-01-03","close":712.2671},{"date":"2025-01-06","close":710.3926},{"date":"2025-01-07","close":724.3176},{"date":"2025-01-08","close":727.5806},{"date":"2025-01-10","close":691.1713},{"date":"2025-01-13","close":711.0273},{"date":"2025-01-14","close":685.2106},{"date":"2025-01-15","close":697.6677},{"date":"2025-01-16","close":687.5511},{"date":"2025-01-17","close":675.9967},{"date":"2025-01-21","close":682.1658},{"date":"2025-01-22","close":674.4594},{"date":"2025-01-23","close":688.9497},{"date":"2025-01-24","close":670.2541},{"date":"2025-01-27","close":679.101},{"date":"2025-01-28","close":680.7077},{"date":"2025-01-29","close":681.6402},{"date":"2025-01-30","close":677.4844},{"date":"2025-01-31","close":667.4672},{"date":"2025-02-03","close":661.3873},{"date":"2025-02-04","close":691.34},{"date":"2025-02-05","close":710.8488},{"date":"2025-02-06","close":716.1551},{"date":"2025-02-07","close":704.1838},{"date":"2025-02-10","close":684.7048},{"date":"2025-02-11","close":660.0088},{"date":"2025-02-12","close":658.4218},{"date":"2025-02-13","close":668.7466},{"date":"2025-02-14","close":668.0821},{"date":"2025-02-18","close":674.4296},{"date":"2025-02-19","close":680.0433},{"date":"2025-02-20","close":691.2054},{"date":"2025-02-21","close":695.4858},{"date":"2025-02-24","close":708.3163},{"date":"2025-02-25","close":718.4656},{"date":"2025-02-26","close":702.0499},{"date":"2025-02-27","close":697.9188},{"date":"2025-02-28","close":693.9066},{"date":"2025-03-03","close":680.1326},{"date":"2025-03-04","close":670.8174},{"date":"2025-03-05","close":682.3969},{"date":"2025-03-06","close":693.6088},{"date":"2025-03-07","close":702.616},{"date":"2025-03-10","close":739.6779},{"date":"2025-03-11","close":713.1923},{"date":"2025-03-12","close":684.7307},{"date":"2025-03-13","close":675.902},{"date":"2025-03-14","close":662.2571},{"date":"2025-03-17","close":673.7272},{"date":"2025-03-18","close":660.3604},{"date":"2025-03-19","close":667.7091},{"date":"2025-03-20","close":658.0365},{"date":"2025-03-21","close":653.9251},{"date":"2025-03-24","close":656.4279},{"date":"2025-03-25","close":629.7535},{"date":"2025-03-26","close":635.712},{"date":"2025-03-27","close":631.4318},{"date":"2025-03-28","close":632.9512},{"date":"2025-03-31","close":629.8429},{"date":"2025-04-01","close":612.7321},{"date":"2025-04-02","close":621.2726},{"date":"2025-04-03","close":606.4161},{"date":"2025-04-04","close":569.4834},{"date":"2025-04-07","close":568.818},{"date":"2025-04-08","close":552.9585},{"date":"2025-04-09","close":572.7308},{"date":"2025-04-10","close":542.6105},{"date":"2025-04-11","close":550.3466},{"date":"2025-04-14","close":567.1099},{"date":"2025-04-15","close":554.0508},{"date":"2025-04-16","close":545.4806},{"date":"2025-04-17","close":559.2645},{"date":"2025-04-21","close":557.6061},{"date":"2025-04-22","close":581.4401},{"date":"2025-04-23","close":583.7837},{"date":"2025-04-24","close":595.6114},{"date":"2025-04-25","close":598.4715},{"date":"2025-04-28","close":606.6345},{"date":"2025-04-29","close":564.9747},{"date":"2025-04-30","close":594.6183},{"date":"2025-05-01","close":585.9188},{"date":"2025-05-02","close":601.4209},{"date":"2025-05-05","close":599.4049},{"date":"2025-05-06","close":554.6566},{"date":"2025-05-07","close":557.0499},{"date":"2025-05-08","close":543.8817},{"date":"2025-05-09","close":524.1293},{"date":"2025-05-12","close":571.6483},{"date":"2025-05-13","close":570.1884},{"date":"2025-05-14","close":567.4078},{"date":"2025-05-15","close":580.9436},{"date":"2025-05-16","close":590.209},{"date":"2025-05-19","close":592.4136},{"date":"2025-05-20","close":611.4393},{"date":"2025-05-21","close":601.3248},{"date":"2025-05-22","close":593.5971},{"date":"2025-05-23","close":585.1335},{"date":"2025-05-27","close":599.9722},{"date":"2025-05-28","close":588.6243},{"date":"2025-05-29","close":602.0905},{"date":"2025-05-30","close":487.6079},{"date":"2025-06-02","close":488.135},{"date":"2025-06-03","close":485.2011},{"date":"2025-06-04","close":482.2871},{"date":"2025-06-05","close":480.4372},{"date":"2025-06-06","close":490.5319},{"date":"2025-06-09","close":514.779},{"date":"2025-06-10","close":520.6767},{"date":"2025-06-11","close":515.7736},{"date":"2025-06-12","close":518.996},{"date":"2025-06-13","close":526.3557},{"date":"2025-06-16","close":519.8313},{"date":"2025-06-17","close":506.0867},{"date":"2025-06-18","close":510.7809},{"date":"2025-06-20","close":506.942},{"date":"2025-06-23","close":509.13},{"date":"2025-06-24","close":519.4236},{"date":"2025-06-25","close":517.4543},{"date":"2025-06-26","close":518.1605},{"date":"2025-06-27","close":518.1605},{"date":"2025-06-30","close":522.1387},{"date":"2025-07-01","close":531.9947},{"date":"2025-07-02","close":544.7548},{"date":"2025-07-03","close":544.3768},{"date":"2025-07-07","close":535.1773},{"date":"2025-07-08","close":544.7647},{"date":"2025-07-09","close":549.5684},{"date":"2025-07-10","close":556.7094},{"date":"2025-07-11","close":564.6458},{"date":"2025-07-14","close":567.4802},{"date":"2025-07-15","close":544.9736},{"date":"2025-07-16","close":544.9437},{"date":"2025-07-17","close":547.0024},{"date":"2025-07-18","close":539.5632},{"date":"2025-07-21","close":542.5569},{"date":"2025-07-22","close":557.8729},{"date":"2025-07-23","close":569.2704},{"date":"2025-07-24","close":561.5627},{"date":"2025-07-25","close":560.031},{"date":"2025-07-28","close":555.5854},{"date":"2025-07-29","close":554.5091},{"date":"2025-07-30","close":550.9674},{"date":"2025-07-31","close":541.9068},{"date":"2025-08-01","close":555.2294},{"date":"2025-08-04","close":567.8169},{"date":"2025-08-05","close":566.1876},{"date":"2025-08-06","close":551.5138},{"date":"2025-08-07","close":556.1533},{"date":"2025-08-08","close":559.3325},{"date":"2025-08-11","close":542.3836},{"date":"2025-08-12","close":552.9295},{"date":"2025-08-13","close":557.8919},{"date":"2025-08-14","close":562.2832},{"date":"2025-08-15","close":576.6291},{"date":"2025-08-18","close":571.0457},{"date":"2025-08-19","close":568.9263},{"date":"2025-08-20","close":588.0604},{"date":"2025-08-21","close":595.1747},{"date":"2025-08-22","close":586.538},{"date":"2025-08-25","close":569.5233},{"date":"2025-08-26","close":584.7171},{"date":"2025-08-27","close":584.0306},{"date":"2025-08-28","close":576.7173},{"date":"2025-08-29","close":577.8018},{"date":"2025-09-02","close":575.0158},{"date":"2025-09-03","close":560.9862},{"date":"2025-09-04","close":564.3891},{"date":"2025-09-05","close":570.5183},{"date":"2025-09-08","close":555.6529},{"date":"2025-09-09","close":553.7524},{"date":"2025-09-10","close":553.0559},{"date":"2025-09-11","close":565.3642},{"date":"2025-09-12","close":557.2051},{"date":"2025-09-15","close":569.7323},{"date":"2025-09-16","close":572.19},{"date":"2025-09-17","close":582.5779},{"date":"2025-09-18","close":595.7219},{"date":"2025-09-19","close":589.0355},{"date":"2025-09-22","close":592.707},{"date":"2025-09-23","close":565.0557},{"date":"2025-09-24","close":574.1004},{"date":"2025-09-25","close":552.7375},{"date":"2025-09-26","close":561.0857},{"date":"2025-09-29","close":557.9514},{"date":"2025-09-30","close":559.4638},{"date":"2025-10-01","close":596.9458},{"date":"2025-10-02","close":597.0055},{"date":"2025-10-03","close":597.0055},{"date":"2025-10-06","close":582.558},{"date":"2025-10-07","close":580.3291},{"date":"2025-10-08","close":561.0459},{"date":"2025-10-09","close":567.0557},{"date":"2025-10-10","close":561.812},{"date":"2025-10-13","close":554.9465},{"date":"2025-10-14","close":569.7422},{"date":"2025-10-15","close":573.5432},{"date":"2025-10-16","close":566.3294},{"date":"2025-10-17","close":575.165},{"date":"2025-10-20","close":573.8914},{"date":"2025-10-21","close":576.4486},{"date":"2025-10-22","close":581.8216},{"date":"2025-10-23","close":572.8168},{"date":"2025-10-24","close":575.0655},{"date":"2025-10-27","close":582.3888},{"date":"2025-10-28","close":651.2136},{"date":"2025-10-29","close":649.6514},{"date":"2025-10-30","close":650.7758},{"date":"2025-10-31","close":648.547},{"date":"2025-11-03","close":639.0446},{"date":"2025-11-04","close":624.8657},{"date":"2025-11-05","close":640.9749},{"date":"2025-11-06","close":643.6416},{"date":"2025-11-07","close":654.2484},{"date":"2025-11-10","close":651.4723},{"date":"2025-11-11","close":671.1834},{"date":"2025-11-12","close":678.3176},{"date":"2025-11-13","close":691.5214},{"date":"2025-11-14","close":690.0388},{"date":"2025-11-17","close":700.7949},{"date":"2025-11-18","close":721.7199},{"date":"2025-11-19","close":699.2427},{"date":"2025-11-20","close":734.1973},{"date":"2025-11-21","close":753.0255},{"date":"2025-11-24","close":758.5544},{"date":"2025-11-25","close":784.326},{"date":"2025-11-26","close":781.6263},{"date":"2025-11-28","close":777.2231},{"date":"2025-12-01","close":747.2575},{"date":"2025-12-02","close":739.1783},{"date":"2025-12-03","close":720.918},{"date":"2025-12-04","close":720.0513},{"date":"2025-12-05","close":715.6282},{"date":"2025-12-08","close":700.5857},{"date":"2025-12-09","close":689.9463},{"date":"2025-12-10","close":723.4484},{"date":"2025-12-11","close":743.9601},{"date":"2025-12-12","close":738.471},{"date":"2025-12-15","close":749.7579},{"date":"2025-12-16","close":743.5218},{"date":"2025-12-17","close":746.9387},{"date":"2025-12-18","close":745.8628},{"date":"2025-12-19","close":765.0396},{"date":"2025-12-22","close":776.3963},{"date":"2025-12-23","close":782.1842},{"date":"2025-12-24","close":780.7297},{"date":"2025-12-26","close":781.9849},{"date":"2025-12-29","close":777.5319},{"date":"2025-12-30","close":770.9969},{"date":"2025-12-31","close":768.9347},{"date":"2026-01-02","close":773.3579},{"date":"2026-01-05","close":760.3276},{"date":"2026-01-06","close":773.587},{"date":"2026-01-07","close":809.1811},{"date":"2026-01-08","close":797.9639},{"date":"2026-01-09","close":793.5209},{"date":"2026-01-12","close":765.0795},{"date":"2026-01-13","close":756.024},{"date":"2026-01-14","close":751.2722},{"date":"2026-01-15","close":739.0986},{"date":"2026-01-16","close":730.2524},{"date":"2026-01-20","close":730.9896},{"date":"2026-01-21","close":746.4805},{"date":"2026-01-22","close":752.637},{"date":"2026-01-23","close":750.6844},{"date":"2026-01-26","close":759.7498},{"date":"2026-01-27","close":768.3171},{"date":"2026-01-28","close":748.2736},{"date":"2026-01-29","close":746.59},{"date":"2026-01-30","close":738.6304},{"date":"2026-02-02","close":752.1488},{"date":"2026-02-03","close":756.293},{"date":"2026-02-04","close":772.1126},{"date":"2026-02-05","close":763.7147},{"date":"2026-02-06","close":782.5229},{"date":"2026-02-09","close":777.3128},{"date":"2026-02-10","close":752.0392},{"date":"2026-02-11","close":776.0077},{"date":"2026-02-12","close":780.6699},{"date":"2026-02-13","close":800.1157},{"date":"2026-02-17","close":790.5124},{"date":"2026-02-18","close":789.1476},{"date":"2026-02-19","close":779.4048},{"date":"2026-02-20","close":777.6415},{"date":"2026-02-23","close":784.9923},{"date":"2026-02-24","close":770.181},{"date":"2026-02-25","close":782.2395},{"date":"2026-02-26","close":768.7846},{"date":"2026-02-27","close":779.6363},{"date":"2026-03-02","close":788.7525},{"date":"2026-03-03","close":764.6654},{"date":"2026-03-04","close":785.4511},{"date":"2026-03-05","close":762.9399},{"date":"2026-03-06","close":757.883},{"date":"2026-03-09","close":779.5665},{"date":"2026-03-10","close":770.0214},{"date":"2026-03-11","close":772.6445},{"date":"2026-03-12","close":744.6675},{"date":"2026-03-13","close":743.8297},{"date":"2026-03-16","close":754.9407},{"date":"2026-03-17","close":757.0752},{"date":"2026-03-18","close":742.184},{"date":"2026-03-19","close":735.5314},{"date":"2026-03-20","close":730.9633},{"date":"2026-03-23","close":734.6137},{"date":"2026-03-24","close":739.7603},{"date":"2026-03-25","close":747.5201},{"date":"2026-03-26","close":754.7612},{"date":"2026-03-27","close":735.7907},{"date":"2026-03-30","close":747.3405},{"date":"2026-03-31","close":770.6298},{"date":"2026-04-01","close":775.2278},{"date":"2026-04-02","close":759.8679},{"date":"2026-04-06","close":761.0548},{"date":"2026-04-07","close":758.292},{"date":"2026-04-08","close":773.5123},{"date":"2026-04-09","close":765.8523},{"date":"2026-04-10","close":746.9216},{"date":"2026-04-13","close":744.5179},{"date":"2026-04-14","close":753.5444},{"date":"2026-04-15","close":751.9685},{"date":"2026-04-16","close":744.0591},{"date":"2026-04-17","close":748.6172},{"date":"2026-04-20","close":747.4602},{"date":"2026-04-21","close":745.4156},{"date":"2026-04-22","close":744.6376},{"date":"2026-04-23","close":764.027},{"date":"2026-04-24","close":749.6146},{"date":"2026-04-27","close":742.5032},{"date":"2026-04-28","close":729.8661},{"date":"2026-04-29","close":684.5743},{"date":"2026-04-30","close":705.2204},{"date":"2026-05-01","close":699.5951},{"date":"2026-05-04","close":707.3648},{"date":"2026-05-05","close":700.4429},{"date":"2026-05-06","close":719.174},{"date":"2026-05-07","close":707.2551},{"date":"2026-05-08","close":713.03},{"date":"2026-05-11","close":710.9156},{"date":"2026-05-12","close":721.5279},{"date":"2026-05-13","close":718.0071},{"date":"2026-05-14","close":711.0153},{"date":"2026-05-15","close":696.4333},{"date":"2026-05-18","close":628.0417},{"date":"2026-05-19","close":628.6601},{"date":"2026-05-20","close":649.0071},{"date":"2026-05-21","close":641.8454},{"date":"2026-05-22","close":638.1397},{"date":"2026-05-26","close":633.8846},{"date":"2026-05-27","close":627.0126},{"date":"2026-05-28","close":620.7998},{"date":"2026-05-29","close":614.0676},{"date":"2026-06-01","close":599.964},{"date":"2026-06-02","close":602.2213},{"date":"2026-06-03","close":618.2328},{"date":"2026-06-04","close":628.0014},{"date":"2026-06-05","close":634.7136},{"date":"2026-06-08","close":610.6316},{"date":"2026-06-09","close":615.466},{"date":"2026-06-10","close":600.9528},{"date":"2026-06-11","close":610.7714},{"date":"2026-06-12","close":611.4306},{"date":"2026-06-15","close":614.2674},{"date":"2026-06-16","close":614.0176},{"date":"2026-06-17","close":607.2255},{"date":"2026-06-18","close":609.2332},{"date":"2026-06-22","close":611.7902},{"date":"2026-06-23","close":617.3138},{"date":"2026-06-24","close":622.7076},{"date":"2026-06-25","close":619.4214},{"date":"2026-06-26","close":632.1666},{"date":"2026-06-29","close":631.0779},{"date":"2026-06-30","close":622.8174},{"date":"2026-07-01","close":623.9961},{"date":"2026-07-02","close":653.5118},{"date":"2026-07-06","close":649.057},{"date":"2026-07-07","close":675.4464},{"date":"2026-07-08","close":662.1119},{"date":"2026-07-09","close":667.176},{"date":"2026-07-10","close":663.75},{"date":"2026-07-13","close":662.3216},{"date":"2026-07-14","close":655.3597},{"date":"2026-07-15","close":663.68},{"date":"2026-07-16","close":678.1532},{"date":"2026-07-17","close":675.9058},{"date":"2026-07-20","close":671.3711},{"date":"2026-07-21","close":674.4076},{"date":"2026-07-22","close":650.4254},{"date":"2026-07-23","close":651.1546},{"date":"2026-07-24","close":655.2498},{"date":"2026-07-27","close":666.3969},{"date":"2026-07-28","close":694.3744},{"date":"2026-07-29","close":694.6141},{"date":"2026-07-30","close":737.4844},{"date":"2026-07-31","close":761.7463},{"date":"2026-08-03","close":758.3602},{"date":"2026-08-04","close":759.7785},{"date":"2026-08-05","close":767.6894},{"date":"2026-08-06","close":771.2153},{"date":"2026-08-07","close":783.4511},{"date":"2026-08-10","close":807.1136},{"date":"2026-08-11","close":796.0764},{"date":"2026-08-12","close":797.0653},{"date":"2026-08-13","close":805.036},{"date":"2026-08-14","close":802.5489},{"date":"2026-08-17","close":804.9961},{"date":"2026-08-18","close":810.24},{"date":"2026-08-19","close":840.84},{"date":"2026-08-20","close":826.64},{"date":"2026-08-21","close":834.04},{"date":"2026-08-24","close":828.5},{"date":"2026-08-25","close":833.56},{"date":"2026-08-26","close":814.79},{"date":"2026-08-27","close":807.71},{"date":"2026-08-28","close":794.19},{"date":"2026-08-31","close":799.08},{"date":"2026-09-01","close":823.82},{"date":"2026-09-02","close":852.03},{"date":"2026-09-03","close":843.47},{"date":"2026-09-04","close":827.72},{"date":"2026-09-08","close":810.31},{"date":"2026-09-09","close":807.65},{"date":"2026-09-10","close":793.26},{"date":"2026-09-11","close":781.49},{"date":"2026-09-14","close":793.74},{"date":"2026-09-15","close":774.11},{"date":"2026-09-16","close":774.61},{"date":"2026-09-17","close":789.45},{"date":"2026-09-18","close":784.85},{"date":"2026-09-21","close":798.17},{"date":"2026-09-22","close":803.9},{"date":"2026-09-23","close":801.82},{"date":"2026-09-24","close":796.02},{"date":"2026-09-25","close":788.04},{"date":"2026-09-28","close":752.25},{"date":"2026-09-29","close":750.51},{"date":"2026-09-30","close":758.27},{"date":"2026-10-01","close":734.81},{"date":"2026-10-02","close":735.2},{"date":"2026-10-05","close":726.47},{"date":"2026-10-06","close":738.72},{"date":"2026-10-07","close":742.12},{"date":"2026-10-08","close":739.57},{"date":"2026-10-09","close":746.54},{"date":"2026-10-12","close":762.81},{"date":"2026-10-13","close":753.12},{"date":"2026-10-14","close":778.36},{"date":"2026-10-15","close":796.34},{"date":"2026-10-16","close":790.74},{"date":"2026-10-19","close":782.04},{"date":"2026-10-20","close":807.48},{"date":"2026-10-21","close":805.67},{"date":"2026-10-22","close":819.09}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":819.09,"low_30d":722.02,"support":732.37,"high_30d":825.52,"change_1d":1.7,"change_7d":3.6,"change_30d":4.8,"resistance":815.17,"position_in_range":94.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.56,"per":23.39,"quarter":"2024-Q2"},{"pbr":3.43,"per":22.95,"quarter":"2024-Q3"},{"pbr":2.32,"per":15.48,"quarter":"2024-Q4"},{"pbr":2.06,"per":14.21,"quarter":"2025-Q1"},{"pbr":1.68,"per":11.44,"quarter":"2025-Q2"},{"pbr":1.74,"per":12.43,"quarter":"2025-Q3"},{"pbr":2.37,"per":17.33,"quarter":"2025-Q4"},{"pbr":2.36,"per":16.89,"quarter":"2026-Q1"},{"pbr":1892265.57,"per":13.76,"quarter":"2026-Q2"},{"pbr":2.68,"per":18.09,"quarter":"현재"}],"timeline":[{"close":1042.4203,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1042.6284,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":706.4947,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":629.8429,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":522.1387,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":559.4638,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":768.9347,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":770.6298,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":622.8174,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":210253.9,"pbr_5y_low":1.68,"per_5y_avg":16.43,"per_5y_low":11.44,"current_pbr":2.68,"current_per":18.09,"pbr_5y_high":1892265.57,"per_5y_high":23.39,"pbr_5y_median":2.36,"per_5y_median":15.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":77.8,"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 4089748.0% (20% 이상)","버핏 체크리스트 7/8 통과","전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 77 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Biotechnology"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +19.0%"},"momentum":{"grade":"C","reason":"RSI 77"},"valuation":{"grade":"C","reason":"PER 18.09x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4089748.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":null,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"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":62647.03,"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":86.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":25.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.65,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 7개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.56,"per":23.39,"close":1042.4203,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.43,"per":22.95,"close":1042.6284,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.32,"per":15.48,"close":706.4947,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.06,"per":14.21,"close":629.8429,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.68,"per":11.44,"close":522.1387,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.74,"per":12.43,"close":559.4638,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.37,"per":17.33,"close":768.9347,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.36,"per":16.89,"close":770.6298,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1892265.57,"per":13.76,"close":622.8174,"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":"18.1배"},{"label":"PBR","value":"2.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"40897.5%"}],"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":12.53,"pbr":2.51,"per":13.85,"roa":31078.360891445005,"roe":40897.48036958784,"revenue":4290700000.0,"market_cap":78915609000.0,"net_income":1296900000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8656396392197078,"total_assets":41730.0,"total_equity":31711.0,"profit_margin":0.3022583727596896,"dividend_yield":0.59,"fiscal_quarter":"Q2","operating_income":1420500000.0,"operating_margin":0.33106486121145734},{"eps":9.47,"pbr":null,"per":null,"roa":0.02343540451395686,"roe":0.030479539581715658,"revenue":3605400000.0,"market_cap":null,"net_income":957776860.0000001,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8143340544738448,"total_assets":40868800000.0,"total_equity":31423600000.0,"profit_margin":0.2656506518000777,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":642900000.0,"operating_margin":0.1783158595440173},{"eps":11.44,"pbr":null,"per":null,"roa":0.020824138840741937,"roe":0.02702123371159648,"revenue":3884300000.0,"market_cap":null,"net_income":844600000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8494966918106223,"total_assets":40558700000.0,"total_equity":31256900000.0,"profit_margin":0.21743943567695595,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":879900000.0,"operating_margin":0.2265273022166156},{"eps":11.83,"pbr":null,"per":null,"roa":0.029785422236827036,"roe":0.038648177196053984,"revenue":3754300000.0,"market_cap":null,"net_income":1196462540.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8610659776789281,"total_assets":40169400000.0,"total_equity":30957800000.0,"profit_margin":0.31869124470607035,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1026800000.0,"operating_margin":0.2734997203206989},{"eps":12.89,"pbr":null,"per":null,"roa":0.03411031157114749,"roe":0.04354431258329464,"revenue":3675600000.0,"market_cap":null,"net_income":1303668820.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8557514419414517,"total_assets":38219200000.0,"total_equity":29938900000.0,"profit_margin":0.3546819077157471,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1079500000.0,"operating_margin":0.29369354663184244},{"eps":8.22,"pbr":null,"per":null,"roa":0.022142760193047315,"roe":0.028289290721256587,"revenue":3028700000.0,"market_cap":null,"net_income":831354360.0000001,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8466999042493479,"total_assets":37545200000.0,"total_equity":29387600000.0,"profit_margin":0.27449214514478165,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":591700000.0,"operating_margin":0.19536434773995442},{"eps":12.07,"pbr":null,"per":null,"roa":0.024303881947276704,"roe":0.03126362694865366,"revenue":3789200000.0,"market_cap":null,"net_income":917700000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8507864456877441,"total_assets":37759400000.0,"total_equity":29353600000.0,"profit_margin":0.24218832471234034,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":990200000.0,"operating_margin":0.2613216510081284},{"eps":12.46,"pbr":null,"per":null,"roa":0.03365693193988553,"roe":0.04297155347320969,"revenue":3720700000.0,"market_cap":null,"net_income":1260179480.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8680087080388099,"total_assets":37441900000.0,"total_equity":29325900000.0,"profit_margin":0.3386941919531271,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1179500000.0,"operating_margin":0.3170102400086005},{"eps":11.56,"pbr":null,"per":null,"roa":0.033001937550572506,"roe":0.04222302930602926,"revenue":3547100000.0,"market_cap":null,"net_income":1190934320.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8646218037269883,"total_assets":36086800000.0,"total_equity":28205800000.0,"profit_margin":0.33574872994840854,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1069600000.0,"operating_margin":0.30154210481802035},{"eps":9.55,"pbr":null,"per":null,"roa":0.02100693636236674,"roe":0.026749558187698908,"revenue":3145000000.0,"market_cap":null,"net_income":722000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.862066772655008,"total_assets":34369600000.0,"total_equity":26991100000.0,"profit_margin":0.22957074721780604,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":751400000.0,"operating_margin":0.23891891891891892},{"eps":11.86,"pbr":null,"per":null,"roa":0.036935717438225886,"roe":0.04704255248699616,"revenue":3434300000.0,"market_cap":null,"net_income":1221840920.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8168185656465655,"total_assets":33080200000.0,"total_equity":25973100000.0,"profit_margin":0.3557758262236846,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1050700000.0,"operating_margin":0.30594298692601113},{"eps":11.59,"pbr":null,"per":null,"roa":0.03133384944952788,"roe":0.04046674483223848,"revenue":3362700000.0,"market_cap":null,"net_income":1007800000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8388794718529753,"total_assets":32163300000.0,"total_equity":24904400000.0,"profit_margin":0.29969964611770306,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1211000000.0,"operating_margin":0.3601272786748744}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":44.56,"per":23.39,"date":"2024-06","close":1042.42,"source":"reported"},{"eps":44.56,"per":24.02,"date":"2024-07","close":1070.35,"source":"reported"},{"eps":44.56,"per":26.37,"date":"2024-08","close":1174.99,"source":"reported"},{"eps":45.43,"per":22.95,"date":"2024-09","close":1042.63,"source":"reported"},{"eps":45.43,"per":18.3,"date":"2024-10","close":831.33,"source":"reported"},{"eps":45.43,"per":16.38,"date":"2024-11","close":744.07,"source":"reported"},{"eps":45.64,"per":15.48,"date":"2024-12","close":706.49,"source":"reported"},{"eps":45.64,"per":14.62,"date":"2025-01","close":667.47,"source":"reported"},{"eps":45.64,"per":15.2,"date":"2025-02","close":693.91,"source":"reported"},{"eps":44.31,"per":14.21,"date":"2025-03","close":629.84,"source":"reported"},{"eps":44.31,"per":13.42,"date":"2025-04","close":594.62,"source":"reported"},{"eps":44.31,"per":11.0,"date":"2025-05","close":487.61,"source":"reported"},{"eps":45.64,"per":11.44,"date":"2025-06","close":522.14,"source":"reported"},{"eps":45.64,"per":11.87,"date":"2025-07","close":541.91,"source":"reported"},{"eps":45.64,"per":12.66,"date":"2025-08","close":577.8,"source":"reported"},{"eps":45.01,"per":12.43,"date":"2025-09","close":559.46,"source":"reported"},{"eps":45.01,"per":14.41,"date":"2025-10","close":648.55,"source":"reported"},{"eps":45.01,"per":17.27,"date":"2025-11","close":777.22,"source":"reported"},{"eps":44.38,"per":17.33,"date":"2025-12","close":768.93,"source":"reported"},{"eps":44.38,"per":16.64,"date":"2026-01","close":738.63,"source":"reported"},{"eps":44.38,"per":17.57,"date":"2026-02","close":779.64,"source":"reported"},{"eps":45.63,"per":16.89,"date":"2026-03","close":770.63,"source":"reported"},{"eps":45.63,"per":15.46,"date":"2026-04","close":705.22,"source":"reported"},{"eps":45.63,"per":13.46,"date":"2026-05","close":614.07,"source":"reported"},{"eps":45.27,"per":13.76,"date":"2026-06","close":622.82,"source":"reported"},{"eps":45.27,"per":16.83,"date":"2026-07","close":761.75,"source":"reported"},{"eps":45.27,"per":17.65,"date":"2026-08","close":799.08,"source":"reported"},{"eps":45.27,"per":16.75,"date":"2026-09","close":758.27,"source":"reported"},{"eps":45.27,"per":18.09,"date":"2026-10","close":819.09,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.41,"std":3.73,"count":29,"current":18.09,"lower_1sd":12.67,"upper_1sd":20.14},"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":"Regeneron Pharmaceuticals, Inc.","phase":"above-fold","symbol_resolved":true}