{"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":"2026-10-23T10:03:13.383816+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.6,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":2.7,"direction":"higher_better","percentile":56}],"summary":"매출 +0.6%","percentile":54},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":94.0,"direction":null,"percentile":94},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":12.3,"direction":"higher_better","percentile":73}],"summary":"RSI 94","percentile":79},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.88x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.55,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.59,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 0.6x","percentile":50}},"signals":[],"summary":"Roper Technologies, Inc.(ROP)은 Technology 섹터 US 시장 종목입니다, 시가총액 431.43억. 현재가 $436.23, 전일 대비 +9.7%, 30일 +12.3%. PER 20.9배 / ROE 2.9%. 기술적 시그널: RSI 94(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":0.95,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.95%","value_pct":0.95},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.59,"direction":"lower_better","percentile":null}],"summary":"배당성향 20%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.95},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":7.315688524824736,"grade":"C","trend":"상승","atr_14":10.947285714285714,"rsi_14":93.9856084201482,"sma_20":371.49800000000005,"sma_60":388.3881666666667,"comment":"상승 추세, RSI 94","analysis":"RSI(14) 94.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(7.32)가 시그널선(-0.29)을 상회합니다(골든크로스). SMA20 371, SMA60 388 — 혼조세입니다. 볼린저밴드 331~412 (현재 위치 130%).","bb_lower":330.88072013046667,"bb_upper":412.1152798695334,"macd_signal":-0.2906112098791551},"change_pct":9.73,"chart_data":[{"date":"2024-10-23","open":542.76,"high":542.76,"low":527.96,"close":535.8,"volume":718792,"rsi_14":45.76,"sma_20":550.9,"sma_60":546.98,"sma_120":547.54},{"date":"2024-10-24","open":536.56,"high":543.42,"low":534.87,"close":534.97,"volume":369927,"rsi_14":47.95,"sma_20":550.38,"sma_60":546.93,"sma_120":547.75},{"date":"2024-10-25","open":539.41,"high":540.13,"low":532.89,"close":534.87,"volume":535306,"rsi_14":53.41,"sma_20":549.79,"sma_60":546.89,"sma_120":547.97},{"date":"2024-10-28","open":535.85,"high":538.6,"low":533.88,"close":537.96,"volume":282834,"rsi_14":51.89,"sma_20":549.22,"sma_60":547.05,"sma_120":548.18},{"date":"2024-10-29","open":536.52,"high":545.8,"low":534.84,"close":541.59,"volume":424832,"rsi_14":52.43,"sma_20":549.25,"sma_60":547.57,"sma_120":548.41},{"date":"2024-10-30","open":541.24,"high":544.68,"low":536.4,"close":540.03,"volume":626476,"rsi_14":57.15,"sma_20":549.04,"sma_60":548.05,"sma_120":548.61},{"date":"2024-10-31","open":540.03,"high":540.58,"low":530.44,"close":530.65,"volume":566973,"rsi_14":36.67,"sma_20":548.48,"sma_60":548.43,"sma_120":548.73},{"date":"2024-11-01","open":529.54,"high":535.5,"low":529.05,"close":533.79,"volume":510787,"rsi_14":37.75,"sma_20":548.28,"sma_60":548.72,"sma_120":548.89},{"date":"2024-11-04","open":534.9,"high":535.11,"low":526.29,"close":534.95,"volume":416284,"rsi_14":36.32,"sma_20":548.5,"sma_60":548.98,"sma_120":549.06},{"date":"2024-11-05","open":536.5,"high":538.43,"low":532.73,"close":535.56,"volume":422232,"rsi_14":30.88,"sma_20":548.48,"sma_60":549.36,"sma_120":549.16},{"date":"2024-11-06","open":543.57,"high":560.47,"low":537.0,"close":557.24,"volume":678383,"rsi_14":50.7,"sma_20":549.42,"sma_60":550.02,"sma_120":549.37},{"date":"2024-11-07","open":558.37,"high":566.17,"low":555.63,"close":564.73,"volume":580229,"rsi_14":60.76,"sma_20":551.06,"sma_60":550.75,"sma_120":549.63},{"date":"2024-11-08","open":567.43,"high":567.43,"low":558.96,"close":560.15,"volume":391881,"rsi_14":57.53,"sma_20":551.87,"sma_60":551.11,"sma_120":549.8},{"date":"2024-11-11","open":560.29,"high":566.37,"low":557.43,"close":557.7,"volume":388018,"rsi_14":59.36,"sma_20":552.43,"sma_60":551.38,"sma_120":550.0},{"date":"2024-11-12","open":556.67,"high":558.53,"low":552.34,"close":557.34,"volume":539937,"rsi_14":67.94,"sma_20":552.86,"sma_60":551.63,"sma_120":550.15},{"date":"2024-11-13","open":553.83,"high":566.57,"low":553.83,"close":563.68,"volume":372104,"rsi_14":71.9,"sma_20":553.38,"sma_60":552.03,"sma_120":550.37},{"date":"2024-11-14","open":566.18,"high":566.18,"low":556.4,"close":557.34,"volume":549684,"rsi_14":65.65,"sma_20":553.43,"sma_60":552.25,"sma_120":550.54},{"date":"2024-11-15","open":555.37,"high":557.73,"low":540.09,"close":541.02,"volume":581284,"rsi_14":51.8,"sma_20":552.96,"sma_60":552.29,"sma_120":550.66},{"date":"2024-11-18","open":540.42,"high":543.14,"low":537.99,"close":542.14,"volume":566023,"rsi_14":50.33,"sma_20":552.59,"sma_60":552.31,"sma_120":550.82},{"date":"2024-11-19","open":537.5,"high":542.39,"low":535.06,"close":540.75,"volume":356207,"rsi_14":50.44,"sma_20":552.38,"sma_60":552.33,"sma_120":550.99},{"date":"2024-11-20","open":542.28,"high":545.0,"low":538.55,"close":542.22,"volume":360774,"rsi_14":57.77,"sma_20":552.71,"sma_60":552.3,"sma_120":551.13},{"date":"2024-11-21","open":543.14,"high":547.97,"low":540.48,"close":546.97,"volume":536874,"rsi_14":58.66,"sma_20":553.31,"sma_60":552.37,"sma_120":551.28},{"date":"2024-11-22","open":548.24,"high":554.69,"low":548.24,"close":552.77,"volume":249959,"rsi_14":61.04,"sma_20":554.22,"sma_60":552.47,"sma_120":551.42},{"date":"2024-11-25","open":555.68,"high":558.02,"low":549.46,"close":550.6,"volume":531453,"rsi_14":59.14,"sma_20":554.86,"sma_60":552.53,"sma_120":551.52},{"date":"2024-11-26","open":551.95,"high":554.84,"low":546.53,"close":554.5,"volume":360733,"rsi_14":47.87,"sma_20":555.52,"sma_60":552.69,"sma_120":551.61},{"date":"2024-11-27","open":553.8,"high":557.32,"low":549.94,"close":556.92,"volume":358627,"rsi_14":43.43,"sma_20":556.37,"sma_60":552.79,"sma_120":551.7},{"date":"2024-11-29","open":555.98,"high":562.02,"low":553.82,"close":558.99,"volume":365747,"rsi_14":48.98,"sma_20":557.81,"sma_60":552.98,"sma_120":551.78},{"date":"2024-12-02","open":558.99,"high":561.8,"low":554.55,"close":561.15,"volume":595914,"rsi_14":53.04,"sma_20":559.19,"sma_60":553.33,"sma_120":551.89},{"date":"2024-12-03","open":556.85,"high":560.04,"low":552.42,"close":559.4,"volume":508989,"rsi_14":51.78,"sma_20":560.43,"sma_60":553.55,"sma_120":551.96},{"date":"2024-12-04","open":563.75,"high":572.45,"low":560.23,"close":568.37,"volume":699692,"rsi_14":53.86,"sma_20":562.1,"sma_60":553.95,"sma_120":552.2},{"date":"2024-12-05","open":563.49,"high":563.49,"low":543.17,"close":550.56,"volume":750913,"rsi_14":45.3,"sma_20":561.76,"sma_60":554.08,"sma_120":552.27},{"date":"2024-12-06","open":549.67,"high":552.63,"low":542.82,"close":543.95,"volume":544767,"rsi_14":52.35,"sma_20":560.7,"sma_60":554.08,"sma_120":552.25},{"date":"2024-12-09","open":542.59,"high":543.81,"low":539.86,"close":541.2,"volume":528395,"rsi_14":49.27,"sma_20":559.74,"sma_60":554.02,"sma_120":552.15},{"date":"2024-12-10","open":540.62,"high":545.0,"low":533.79,"close":542.24,"volume":587941,"rsi_14":51.17,"sma_20":558.96,"sma_60":553.9,"sma_120":552.07},{"date":"2024-12-11","open":544.62,"high":546.18,"low":542.48,"close":543.15,"volume":495725,"rsi_14":50.74,"sma_20":558.24,"sma_60":553.88,"sma_120":551.98},{"date":"2024-12-12","open":542.18,"high":544.93,"low":538.11,"close":540.82,"volume":324484,"rsi_14":44.93,"sma_20":557.08,"sma_60":553.85,"sma_120":551.86},{"date":"2024-12-13","open":536.5,"high":538.67,"low":533.23,"close":536.51,"volume":590430,"rsi_14":36.26,"sma_20":556.03,"sma_60":553.56,"sma_120":551.7},{"date":"2024-12-16","open":535.89,"high":538.67,"low":534.65,"close":534.91,"volume":598226,"rsi_14":36.62,"sma_20":555.72,"sma_60":553.3,"sma_120":551.57},{"date":"2024-12-17","open":533.7,"high":536.5,"low":529.34,"close":529.69,"volume":1086999,"rsi_14":29.31,"sma_20":555.09,"sma_60":552.95,"sma_120":551.36},{"date":"2024-12-18","open":529.69,"high":530.94,"low":519.41,"close":519.79,"volume":841014,"rsi_14":22.46,"sma_20":554.02,"sma_60":552.52,"sma_120":551.05},{"date":"2024-12-19","open":521.6,"high":525.68,"low":514.59,"close":514.88,"volume":644796,"rsi_14":18.61,"sma_20":552.64,"sma_60":552.08,"sma_120":550.71},{"date":"2024-12-20","open":512.8,"high":523.56,"low":511.68,"close":518.49,"volume":1742123,"rsi_14":20.25,"sma_20":551.2,"sma_60":551.63,"sma_120":550.39},{"date":"2024-12-23","open":516.03,"high":519.33,"low":515.18,"close":518.03,"volume":547202,"rsi_14":20.62,"sma_20":549.44,"sma_60":551.15,"sma_120":550.1},{"date":"2024-12-24","open":515.95,"high":521.22,"low":514.77,"close":521.19,"volume":228105,"rsi_14":13.48,"sma_20":547.95,"sma_60":550.68,"sma_120":549.81},{"date":"2024-12-26","open":518.4,"high":521.6,"low":518.31,"close":520.3,"volume":312642,"rsi_14":18.26,"sma_20":546.21,"sma_60":550.33,"sma_120":549.57},{"date":"2024-12-27","open":518.15,"high":520.65,"low":513.36,"close":517.02,"volume":422367,"rsi_14":19.63,"sma_20":544.19,"sma_60":549.87,"sma_120":549.34},{"date":"2024-12-30","open":512.67,"high":514.95,"low":507.15,"close":513.03,"volume":357430,"rsi_14":19.1,"sma_20":541.86,"sma_60":549.38,"sma_120":549.07},{"date":"2024-12-31","open":514.2,"high":515.15,"low":510.11,"close":513.01,"volume":452254,"rsi_14":17.21,"sma_20":539.42,"sma_60":548.97,"sma_120":548.77},{"date":"2025-01-02","open":517.8,"high":517.8,"low":506.86,"close":507.03,"volume":653431,"rsi_14":13.62,"sma_20":536.77,"sma_60":548.57,"sma_120":548.4},{"date":"2025-01-03","open":514.64,"high":514.64,"low":507.27,"close":508.68,"volume":478676,"rsi_14":15.78,"sma_20":533.71,"sma_60":548.09,"sma_120":548.02},{"date":"2025-01-06","open":506.81,"high":507.51,"low":498.91,"close":501.23,"volume":968975,"rsi_14":14.82,"sma_20":531.17,"sma_60":547.45,"sma_120":547.52},{"date":"2025-01-07","open":502.59,"high":507.72,"low":498.69,"close":501.23,"volume":621714,"rsi_14":15.3,"sma_20":528.96,"sma_60":546.91,"sma_120":546.99},{"date":"2025-01-08","open":501.45,"high":505.95,"low":498.47,"close":504.39,"volume":960728,"rsi_14":22.59,"sma_20":527.05,"sma_60":546.22,"sma_120":546.48},{"date":"2025-01-10","open":501.6,"high":504.84,"low":496.29,"close":496.89,"volume":575576,"rsi_14":23.79,"sma_20":524.72,"sma_60":545.37,"sma_120":545.94},{"date":"2025-01-13","open":493.69,"high":503.96,"low":493.69,"close":502.12,"volume":572715,"rsi_14":35.1,"sma_20":522.6,"sma_60":544.57,"sma_120":545.37},{"date":"2025-01-14","open":500.9,"high":505.94,"low":499.75,"close":504.78,"volume":535830,"rsi_14":33.72,"sma_20":520.73,"sma_60":543.73,"sma_120":544.84},{"date":"2025-01-15","open":511.99,"high":514.98,"low":507.82,"close":511.97,"volume":1000760,"rsi_14":43.29,"sma_20":519.45,"sma_60":542.97,"sma_120":544.73},{"date":"2025-01-16","open":512.8,"high":514.18,"low":509.84,"close":513.09,"volume":619737,"rsi_14":40.95,"sma_20":518.3,"sma_60":542.32,"sma_120":544.54},{"date":"2025-01-17","open":522.94,"high":522.94,"low":514.05,"close":516.28,"volume":763769,"rsi_14":45.29,"sma_20":517.58,"sma_60":541.75,"sma_120":544.33},{"date":"2025-01-21","open":518.03,"high":525.27,"low":516.99,"close":524.65,"volume":686373,"rsi_14":56.0,"sma_20":517.78,"sma_60":541.4,"sma_120":544.2},{"date":"2025-01-22","open":524.74,"high":529.73,"low":523.78,"close":528.27,"volume":481134,"rsi_14":62.79,"sma_20":518.41,"sma_60":541.25,"sma_120":544.12},{"date":"2025-01-23","open":524.95,"high":527.19,"low":521.92,"close":527.07,"volume":387632,"rsi_14":61.51,"sma_20":518.81,"sma_60":541.11,"sma_120":544.02},{"date":"2025-01-24","open":526.3,"high":528.81,"low":523.21,"close":525.22,"volume":385457,"rsi_14":66.28,"sma_20":519.13,"sma_60":540.93,"sma_120":543.91},{"date":"2025-01-27","open":521.8,"high":535.4,"low":521.09,"close":535.07,"volume":748500,"rsi_14":71.15,"sma_20":519.79,"sma_60":540.87,"sma_120":543.96},{"date":"2025-01-28","open":533.86,"high":546.84,"low":529.49,"close":543.26,"volume":686055,"rsi_14":83.29,"sma_20":520.91,"sma_60":540.88,"sma_120":544.22},{"date":"2025-01-29","open":541.56,"high":543.54,"low":536.58,"close":536.74,"volume":691267,"rsi_14":75.49,"sma_20":521.86,"sma_60":540.81,"sma_120":544.43},{"date":"2025-01-30","open":559.44,"high":577.55,"low":555.1,"close":564.0,"volume":1153931,"rsi_14":81.79,"sma_20":524.4,"sma_60":541.36,"sma_120":544.89},{"date":"2025-01-31","open":565.38,"high":575.19,"low":563.47,"close":568.99,"volume":1158091,"rsi_14":89.51,"sma_20":527.19,"sma_60":541.94,"sma_120":545.33},{"date":"2025-02-03","open":568.58,"high":574.77,"low":563.09,"close":570.36,"volume":892395,"rsi_14":89.05,"sma_20":530.35,"sma_60":542.52,"sma_120":545.75},{"date":"2025-02-04","open":571.38,"high":572.91,"low":564.55,"close":570.99,"volume":768127,"rsi_14":88.79,"sma_20":533.5,"sma_60":543.1,"sma_120":546.23},{"date":"2025-02-05","open":571.45,"high":575.51,"low":566.49,"close":574.69,"volume":484786,"rsi_14":88.31,"sma_20":537.22,"sma_60":543.38,"sma_120":546.7},{"date":"2025-02-06","open":575.63,"high":577.01,"low":571.03,"close":576.67,"volume":714835,"rsi_14":88.43,"sma_20":541.03,"sma_60":543.57,"sma_120":547.16},{"date":"2025-02-07","open":576.7,"high":577.67,"low":565.95,"close":566.13,"volume":496633,"rsi_14":77.68,"sma_20":544.16,"sma_60":543.65,"sma_120":547.38},{"date":"2025-02-10","open":566.67,"high":568.6,"low":560.84,"close":567.87,"volume":569137,"rsi_14":75.9,"sma_20":547.75,"sma_60":543.81,"sma_120":547.6},{"date":"2025-02-11","open":563.9,"high":574.71,"low":563.9,"close":574.62,"volume":552898,"rsi_14":76.78,"sma_20":551.42,"sma_60":544.08,"sma_120":547.86},{"date":"2025-02-12","open":566.99,"high":569.15,"low":559.91,"close":560.2,"volume":688509,"rsi_14":66.6,"sma_20":554.22,"sma_60":544.01,"sma_120":548.02},{"date":"2025-02-13","open":562.79,"high":568.77,"low":558.74,"close":566.79,"volume":400407,"rsi_14":69.88,"sma_20":556.99,"sma_60":544.15,"sma_120":548.2},{"date":"2025-02-14","open":568.35,"high":571.24,"low":566.3,"close":566.94,"volume":353179,"rsi_14":66.81,"sma_20":559.72,"sma_60":544.58,"sma_120":548.43},{"date":"2025-02-18","open":566.3,"high":567.49,"low":562.89,"close":565.9,"volume":550804,"rsi_14":62.91,"sma_20":562.23,"sma_60":544.96,"sma_120":548.64},{"date":"2025-02-19","open":565.9,"high":571.26,"low":561.56,"close":570.36,"volume":477988,"rsi_14":69.64,"sma_20":564.54,"sma_60":545.45,"sma_120":548.89},{"date":"2025-02-20","open":568.31,"high":575.14,"low":562.43,"close":574.69,"volume":474682,"rsi_14":58.53,"sma_20":566.89,"sma_60":545.98,"sma_120":549.14},{"date":"2025-02-21","open":572.69,"high":573.68,"low":566.9,"close":567.41,"volume":634305,"rsi_14":48.78,"sma_20":568.93,"sma_60":546.31,"sma_120":549.34},{"date":"2025-02-24","open":568.46,"high":573.18,"low":565.66,"close":569.91,"volume":512121,"rsi_14":49.66,"sma_20":571.19,"sma_60":546.58,"sma_120":549.53},{"date":"2025-02-25","open":571.45,"high":587.04,"low":570.41,"close":580.54,"volume":984014,"rsi_14":56.28,"sma_20":573.49,"sma_60":547.07,"sma_120":549.8},{"date":"2025-02-26","open":578.43,"high":580.12,"low":567.78,"close":568.49,"volume":646057,"rsi_14":46.33,"sma_20":574.77,"sma_60":547.3,"sma_120":549.99},{"date":"2025-02-27","open":567.4,"high":573.24,"low":565.36,"close":565.88,"volume":549102,"rsi_14":43.66,"sma_20":576.24,"sma_60":547.43,"sma_120":550.11},{"date":"2025-02-28","open":572.35,"high":578.16,"low":567.02,"close":577.74,"volume":911149,"rsi_14":56.71,"sma_20":576.94,"sma_60":547.73,"sma_120":550.36},{"date":"2025-03-03","open":581.68,"high":585.15,"low":576.4,"close":579.03,"volume":710009,"rsi_14":56.49,"sma_20":577.44,"sma_60":548.02,"sma_120":550.67},{"date":"2025-03-04","open":579.62,"high":583.17,"low":575.71,"close":578.06,"volume":870725,"rsi_14":52.14,"sma_20":577.83,"sma_60":548.32,"sma_120":550.94},{"date":"2025-03-05","open":575.83,"high":588.28,"low":575.26,"close":586.94,"volume":629127,"rsi_14":67.91,"sma_20":578.64,"sma_60":548.62,"sma_120":551.28},{"date":"2025-03-06","open":582.93,"high":585.5,"low":576.11,"close":581.48,"volume":569801,"rsi_14":59.99,"sma_20":578.98,"sma_60":549.12,"sma_120":551.6},{"date":"2025-03-07","open":578.84,"high":583.09,"low":571.28,"close":581.57,"volume":462663,"rsi_14":59.96,"sma_20":579.23,"sma_60":549.74,"sma_120":551.91},{"date":"2025-03-10","open":580.04,"high":584.32,"low":567.44,"close":569.78,"volume":740660,"rsi_14":52.3,"sma_20":579.42,"sma_60":550.21,"sma_120":552.12},{"date":"2025-03-11","open":569.43,"high":570.03,"low":557.4,"close":559.2,"volume":611709,"rsi_14":43.82,"sma_20":578.98,"sma_60":550.48,"sma_120":552.19},{"date":"2025-03-12","open":560.1,"high":562.64,"low":553.12,"close":559.87,"volume":621547,"rsi_14":41.45,"sma_20":578.23,"sma_60":550.75,"sma_120":552.31},{"date":"2025-03-13","open":556.92,"high":561.33,"low":554.29,"close":556.37,"volume":431875,"rsi_14":43.34,"sma_20":578.04,"sma_60":551.0,"sma_120":552.42},{"date":"2025-03-14","open":559.76,"high":565.17,"low":559.17,"close":562.7,"volume":428941,"rsi_14":45.85,"sma_20":577.83,"sma_60":551.42,"sma_120":552.49},{"date":"2025-03-17","open":562.7,"high":571.55,"low":562.7,"close":568.93,"volume":499081,"rsi_14":42.94,"sma_20":577.93,"sma_60":551.98,"sma_120":552.64},{"date":"2025-03-18","open":567.2,"high":570.7,"low":563.07,"close":570.18,"volume":459797,"rsi_14":51.18,"sma_20":578.15,"sma_60":552.65,"sma_120":552.8},{"date":"2025-03-19","open":572.51,"high":573.61,"low":565.65,"close":571.14,"volume":488827,"rsi_14":53.77,"sma_20":578.19,"sma_60":553.5,"sma_120":553.01},{"date":"2025-03-20","open":567.66,"high":570.76,"low":564.24,"close":568.79,"volume":439205,"rsi_14":42.59,"sma_20":577.89,"sma_60":554.4,"sma_120":553.24},{"date":"2025-03-21","open":563.32,"high":566.46,"low":557.73,"close":565.56,"volume":879815,"rsi_14":39.18,"sma_20":577.79,"sma_60":555.18,"sma_120":553.4},{"date":"2025-03-24","open":570.61,"high":572.84,"low":567.51,"close":569.98,"volume":568913,"rsi_14":43.85,"sma_20":577.8,"sma_60":556.04,"sma_120":553.59},{"date":"2025-03-25","open":569.11,"high":575.42,"low":565.89,"close":572.37,"volume":735472,"rsi_14":37.7,"sma_20":577.38,"sma_60":556.89,"sma_120":553.78},{"date":"2025-03-26","open":572.85,"high":578.5,"low":572.85,"close":575.97,"volume":336491,"rsi_14":45.19,"sma_20":577.76,"sma_60":557.81,"sma_120":554.07},{"date":"2025-03-27","open":580.86,"high":587.37,"low":571.42,"close":585.69,"volume":627321,"rsi_14":53.07,"sma_20":578.76,"sma_60":558.96,"sma_120":554.41},{"date":"2025-03-28","open":582.54,"high":584.87,"low":573.9,"close":575.9,"volume":876484,"rsi_14":54.7,"sma_20":578.67,"sma_60":560.0,"sma_120":554.69},{"date":"2025-03-31","open":576.09,"high":585.16,"low":573.48,"close":582.76,"volume":994758,"rsi_14":69.21,"sma_20":578.86,"sma_60":561.16,"sma_120":555.07},{"date":"2025-04-01","open":579.02,"high":586.14,"low":577.46,"close":583.94,"volume":438696,"rsi_14":69.47,"sma_20":579.16,"sma_60":562.45,"sma_120":555.51},{"date":"2025-04-02","open":577.43,"high":586.09,"low":573.35,"close":583.53,"volume":412309,"rsi_14":73.12,"sma_20":578.99,"sma_60":563.71,"sma_120":555.9},{"date":"2025-04-03","open":583.03,"high":583.67,"low":570.14,"close":572.99,"volume":994410,"rsi_14":58.17,"sma_20":578.56,"sma_60":564.92,"sma_120":556.18},{"date":"2025-04-04","open":570.92,"high":572.46,"low":535.26,"close":536.29,"volume":1672576,"rsi_14":32.27,"sma_20":576.23,"sma_60":565.5,"sma_120":556.2},{"date":"2025-04-07","open":527.63,"high":542.12,"low":514.24,"close":527.13,"volume":1109405,"rsi_14":28.54,"sma_20":574.03,"sma_60":565.87,"sma_120":556.04},{"date":"2025-04-08","open":529.38,"high":536.38,"low":508.7,"close":513.91,"volume":806344,"rsi_14":24.65,"sma_20":571.7,"sma_60":566.14,"sma_120":555.76},{"date":"2025-04-09","open":512.25,"high":550.61,"low":508.64,"close":548.13,"volume":1153144,"rsi_14":42.66,"sma_20":571.07,"sma_60":566.91,"sma_120":555.74},{"date":"2025-04-10","open":542.37,"high":548.83,"low":527.68,"close":544.01,"volume":944045,"rsi_14":42.41,"sma_20":570.41,"sma_60":567.55,"sma_120":555.64},{"date":"2025-04-11","open":543.17,"high":558.98,"low":537.8,"close":554.47,"volume":669076,"rsi_14":44.67,"sma_20":569.95,"sma_60":568.26,"sma_120":555.61},{"date":"2025-04-14","open":562.66,"high":564.93,"low":552.98,"close":560.13,"volume":378444,"rsi_14":45.83,"sma_20":569.46,"sma_60":569.04,"sma_120":555.68},{"date":"2025-04-15","open":564.09,"high":565.87,"low":557.61,"close":561.32,"volume":340906,"rsi_14":44.98,"sma_20":568.98,"sma_60":569.78,"sma_120":555.77},{"date":"2025-04-16","open":556.86,"high":564.1,"low":546.91,"close":550.62,"volume":635202,"rsi_14":38.42,"sma_20":567.9,"sma_60":570.21,"sma_120":555.8},{"date":"2025-04-17","open":555.79,"high":558.73,"low":550.77,"close":551.58,"volume":343270,"rsi_14":41.4,"sma_20":566.99,"sma_60":570.59,"sma_120":555.92},{"date":"2025-04-21","open":544.83,"high":549.69,"low":529.48,"close":533.79,"volume":372634,"rsi_14":34.15,"sma_20":565.34,"sma_60":570.69,"sma_120":555.9},{"date":"2025-04-22","open":540.04,"high":546.18,"low":538.03,"close":545.7,"volume":517643,"rsi_14":38.36,"sma_20":564.07,"sma_60":571.02,"sma_120":555.97},{"date":"2025-04-23","open":550.17,"high":558.39,"low":544.76,"close":545.48,"volume":623474,"rsi_14":38.4,"sma_20":562.67,"sma_60":571.18,"sma_120":556.02},{"date":"2025-04-24","open":545.52,"high":555.72,"low":542.43,"close":553.97,"volume":674272,"rsi_14":44.01,"sma_20":561.52,"sma_60":571.35,"sma_120":556.11},{"date":"2025-04-25","open":553.56,"high":553.56,"low":545.44,"close":552.03,"volume":671093,"rsi_14":56.05,"sma_20":559.78,"sma_60":571.59,"sma_120":556.2},{"date":"2025-04-28","open":532.48,"high":552.53,"low":530.09,"close":546.34,"volume":805873,"rsi_14":57.59,"sma_20":558.25,"sma_60":571.28,"sma_120":556.32},{"date":"2025-04-29","open":547.8,"high":552.39,"low":546.42,"close":550.52,"volume":716454,"rsi_14":65.57,"sma_20":556.57,"sma_60":570.96,"sma_120":556.45},{"date":"2025-04-30","open":549.26,"high":555.2,"low":542.18,"close":554.39,"volume":670604,"rsi_14":53.59,"sma_20":555.04,"sma_60":570.68,"sma_120":556.6},{"date":"2025-05-01","open":558.41,"high":558.47,"low":550.87,"close":551.92,"volume":590223,"rsi_14":54.62,"sma_20":553.4,"sma_60":570.34,"sma_120":556.72},{"date":"2025-05-02","open":556.39,"high":563.61,"low":556.39,"close":560.29,"volume":556042,"rsi_14":53.49,"sma_20":552.72,"sma_60":570.09,"sma_120":556.73},{"date":"2025-05-05","open":560.17,"high":569.47,"low":557.58,"close":565.33,"volume":647852,"rsi_14":53.14,"sma_20":554.18,"sma_60":569.88,"sma_120":556.72},{"date":"2025-05-06","open":559.7,"high":568.19,"low":555.24,"close":563.91,"volume":584884,"rsi_14":51.56,"sma_20":556.04,"sma_60":569.83,"sma_120":556.74},{"date":"2025-05-07","open":564.63,"high":570.58,"low":563.7,"close":568.45,"volume":395996,"rsi_14":61.6,"sma_20":558.8,"sma_60":569.83,"sma_120":556.82},{"date":"2025-05-08","open":570.9,"high":576.25,"low":566.7,"close":569.14,"volume":485178,"rsi_14":61.46,"sma_20":559.86,"sma_60":569.72,"sma_120":556.9},{"date":"2025-05-09","open":568.7,"high":568.7,"low":558.63,"close":564.68,"volume":333226,"rsi_14":74.42,"sma_20":560.9,"sma_60":569.78,"sma_120":556.9},{"date":"2025-05-12","open":574.03,"high":574.03,"low":561.04,"close":569.99,"volume":750902,"rsi_14":71.44,"sma_20":561.69,"sma_60":569.82,"sma_120":556.99},{"date":"2025-05-13","open":571.95,"high":576.65,"low":569.61,"close":571.21,"volume":554650,"rsi_14":72.31,"sma_20":562.25,"sma_60":569.88,"sma_120":557.23},{"date":"2025-05-14","open":566.99,"high":571.0,"low":557.76,"close":560.19,"volume":623069,"rsi_14":55.16,"sma_20":562.19,"sma_60":569.77,"sma_120":557.37},{"date":"2025-05-15","open":559.99,"high":568.93,"low":559.53,"close":568.56,"volume":515867,"rsi_14":62.41,"sma_20":563.1,"sma_60":569.73,"sma_120":557.59},{"date":"2025-05-16","open":573.13,"high":577.09,"low":568.38,"close":576.96,"volume":611453,"rsi_14":72.08,"sma_20":564.38,"sma_60":569.75,"sma_120":557.87},{"date":"2025-05-19","open":575.84,"high":578.09,"low":572.52,"close":574.57,"volume":533524,"rsi_14":67.81,"sma_20":566.44,"sma_60":569.86,"sma_120":558.08},{"date":"2025-05-20","open":572.04,"high":572.79,"low":567.91,"close":572.33,"volume":460214,"rsi_14":63.62,"sma_20":567.78,"sma_60":569.88,"sma_120":558.23},{"date":"2025-05-21","open":567.93,"high":578.01,"low":564.14,"close":566.99,"volume":432177,"rsi_14":60.95,"sma_20":568.87,"sma_60":569.64,"sma_120":558.36},{"date":"2025-05-22","open":562.67,"high":567.26,"low":562.67,"close":563.29,"volume":346357,"rsi_14":52.34,"sma_20":569.34,"sma_60":569.54,"sma_120":558.42},{"date":"2025-05-23","open":558.69,"high":563.94,"low":558.07,"close":561.27,"volume":375130,"rsi_14":46.68,"sma_20":569.81,"sma_60":569.45,"sma_120":558.44},{"date":"2025-05-27","open":565.4,"high":568.89,"low":562.65,"close":567.99,"volume":433662,"rsi_14":53.07,"sma_20":570.9,"sma_60":569.27,"sma_120":558.5},{"date":"2025-05-28","open":568.43,"high":570.69,"low":562.87,"close":563.35,"volume":361112,"rsi_14":46.16,"sma_20":571.55,"sma_60":568.99,"sma_120":558.51},{"date":"2025-05-29","open":564.34,"high":565.71,"low":556.82,"close":558.54,"volume":782005,"rsi_14":42.49,"sma_20":571.76,"sma_60":568.65,"sma_120":558.49},{"date":"2025-05-30","open":559.21,"high":566.88,"low":557.47,"close":564.47,"volume":808786,"rsi_14":49.86,"sma_20":572.39,"sma_60":568.26,"sma_120":558.44},{"date":"2025-06-02","open":560.19,"high":562.6,"low":557.35,"close":560.93,"volume":385718,"rsi_14":43.56,"sma_20":572.42,"sma_60":567.9,"sma_120":558.51},{"date":"2025-06-03","open":558.65,"high":562.43,"low":556.13,"close":562.1,"volume":332538,"rsi_14":43.52,"sma_20":572.26,"sma_60":567.56,"sma_120":558.65},{"date":"2025-06-04","open":561.51,"high":563.51,"low":557.58,"close":562.24,"volume":737257,"rsi_14":51.72,"sma_20":572.18,"sma_60":567.42,"sma_120":558.81},{"date":"2025-06-05","open":562.64,"high":565.28,"low":559.76,"close":563.7,"volume":656700,"rsi_14":45.37,"sma_20":571.94,"sma_60":567.48,"sma_120":558.98},{"date":"2025-06-06","open":566.97,"high":569.16,"low":565.19,"close":567.05,"volume":336683,"rsi_14":39.56,"sma_20":571.83,"sma_60":567.59,"sma_120":559.17},{"date":"2025-06-09","open":566.42,"high":570.63,"low":562.43,"close":567.26,"volume":419372,"rsi_14":41.92,"sma_20":571.96,"sma_60":567.76,"sma_120":559.38},{"date":"2025-06-10","open":557.01,"high":568.48,"low":557.01,"close":566.36,"volume":352937,"rsi_14":43.21,"sma_20":571.78,"sma_60":567.8,"sma_120":559.61},{"date":"2025-06-11","open":566.27,"high":567.97,"low":562.94,"close":563.77,"volume":336686,"rsi_14":46.09,"sma_20":571.4,"sma_60":567.7,"sma_120":559.84},{"date":"2025-06-12","open":564.27,"high":567.26,"low":563.97,"close":566.22,"volume":275030,"rsi_14":53.67,"sma_20":571.71,"sma_60":567.62,"sma_120":560.14},{"date":"2025-06-13","open":560.92,"high":565.04,"low":554.58,"close":555.05,"volume":436801,"rsi_14":43.67,"sma_20":571.02,"sma_60":567.34,"sma_120":560.42},{"date":"2025-06-16","open":556.76,"high":562.13,"low":556.76,"close":559.91,"volume":372780,"rsi_14":41.45,"sma_20":570.16,"sma_60":567.18,"sma_120":560.79},{"date":"2025-06-17","open":559.57,"high":560.16,"low":553.88,"close":556.86,"volume":454915,"rsi_14":42.89,"sma_20":569.27,"sma_60":567.02,"sma_120":561.1},{"date":"2025-06-18","open":556.86,"high":556.86,"low":549.4,"close":550.1,"volume":447163,"rsi_14":41.14,"sma_20":568.15,"sma_60":566.67,"sma_120":561.35},{"date":"2025-06-20","open":553.3,"high":558.62,"low":552.11,"close":556.28,"volume":1124299,"rsi_14":41.43,"sma_20":567.6,"sma_60":566.38,"sma_120":561.64},{"date":"2025-06-23","open":556.87,"high":560.53,"low":552.46,"close":560.43,"volume":374935,"rsi_14":49.48,"sma_20":567.46,"sma_60":566.11,"sma_120":561.96},{"date":"2025-06-24","open":562.72,"high":565.74,"low":557.55,"close":565.22,"volume":460562,"rsi_14":53.0,"sma_20":567.66,"sma_60":565.75,"sma_120":562.35},{"date":"2025-06-25","open":565.04,"high":567.28,"low":557.27,"close":561.18,"volume":494639,"rsi_14":49.05,"sma_20":567.32,"sma_60":565.49,"sma_120":562.74},{"date":"2025-06-26","open":560.33,"high":560.62,"low":552.61,"close":559.56,"volume":509808,"rsi_14":46.32,"sma_20":567.12,"sma_60":565.08,"sma_120":563.12},{"date":"2025-06-27","open":559.56,"high":563.58,"low":554.95,"close":557.78,"volume":652988,"rsi_14":41.5,"sma_20":567.09,"sma_60":564.63,"sma_120":563.54},{"date":"2025-06-30","open":558.95,"high":561.86,"low":556.28,"close":561.08,"volume":910366,"rsi_14":44.64,"sma_20":566.92,"sma_60":564.24,"sma_120":563.97},{"date":"2025-07-01","open":561.48,"high":569.11,"low":560.15,"close":566.89,"volume":563428,"rsi_14":50.42,"sma_20":567.22,"sma_60":564.12,"sma_120":564.52},{"date":"2025-07-02","open":565.92,"high":565.92,"low":557.84,"close":560.33,"volume":460664,"rsi_14":47.41,"sma_20":567.13,"sma_60":564.52,"sma_120":565.01},{"date":"2025-07-03","open":564.16,"high":568.97,"low":562.95,"close":567.18,"volume":243956,"rsi_14":50.68,"sma_20":567.38,"sma_60":565.2,"sma_120":565.53},{"date":"2025-07-07","open":567.18,"high":569.92,"low":559.57,"close":560.25,"volume":651882,"rsi_14":53.9,"sma_20":567.2,"sma_60":565.98,"sma_120":566.06},{"date":"2025-07-08","open":559.53,"high":564.38,"low":557.29,"close":559.67,"volume":699366,"rsi_14":49.16,"sma_20":566.79,"sma_60":566.16,"sma_120":566.53},{"date":"2025-07-09","open":561.07,"high":566.38,"low":546.7,"close":553.77,"volume":861904,"rsi_14":47.05,"sma_20":566.07,"sma_60":566.31,"sma_120":566.93},{"date":"2025-07-10","open":548.76,"high":551.03,"low":539.92,"close":545.01,"volume":944922,"rsi_14":45.67,"sma_20":564.95,"sma_60":566.14,"sma_120":567.2},{"date":"2025-07-11","open":545.04,"high":547.16,"low":540.99,"close":542.69,"volume":742977,"rsi_14":38.79,"sma_20":563.84,"sma_60":565.83,"sma_120":567.43},{"date":"2025-07-14","open":541.26,"high":543.79,"low":536.48,"close":543.55,"volume":545778,"rsi_14":35.49,"sma_20":562.66,"sma_60":565.52,"sma_120":567.65},{"date":"2025-07-15","open":543.64,"high":546.21,"low":540.03,"close":540.07,"volume":669080,"rsi_14":28.23,"sma_20":561.86,"sma_60":565.33,"sma_120":567.77},{"date":"2025-07-16","open":540.83,"high":544.16,"low":537.18,"close":540.48,"volume":669576,"rsi_14":30.79,"sma_20":560.84,"sma_60":565.13,"sma_120":567.86},{"date":"2025-07-17","open":538.54,"high":542.22,"low":538.54,"close":541.59,"volume":461009,"rsi_14":33.07,"sma_20":560.03,"sma_60":565.24,"sma_120":567.97},{"date":"2025-07-18","open":544.73,"high":544.73,"low":535.69,"close":540.04,"volume":642430,"rsi_14":33.21,"sma_20":559.48,"sma_60":565.14,"sma_120":568.08},{"date":"2025-07-21","open":544.83,"high":551.09,"low":531.03,"close":547.1,"volume":914233,"rsi_14":37.46,"sma_20":558.98,"sma_60":565.15,"sma_120":568.17},{"date":"2025-07-22","open":549.33,"high":559.71,"low":546.61,"close":558.92,"volume":812455,"rsi_14":43.24,"sma_20":558.86,"sma_60":565.22,"sma_120":568.28},{"date":"2025-07-23","open":558.93,"high":561.3,"low":551.56,"close":552.16,"volume":885403,"rsi_14":43.12,"sma_20":558.16,"sma_60":565.21,"sma_120":568.4},{"date":"2025-07-24","open":551.69,"high":557.96,"low":549.38,"close":555.48,"volume":544540,"rsi_14":39.85,"sma_20":557.83,"sma_60":565.35,"sma_120":568.32},{"date":"2025-07-25","open":555.81,"high":558.5,"low":552.25,"close":558.12,"volume":278462,"rsi_14":47.43,"sma_20":557.72,"sma_60":565.46,"sma_120":568.21},{"date":"2025-07-28","open":556.72,"high":559.24,"low":553.89,"close":554.16,"volume":439750,"rsi_14":45.4,"sma_20":557.49,"sma_60":565.45,"sma_120":568.06},{"date":"2025-07-29","open":556.76,"high":558.38,"low":551.3,"close":558.11,"volume":695805,"rsi_14":53.77,"sma_20":557.3,"sma_60":565.54,"sma_120":567.94},{"date":"2025-07-30","open":558.63,"high":559.72,"low":545.12,"close":547.49,"volume":666592,"rsi_14":52.1,"sma_20":556.28,"sma_60":565.31,"sma_120":567.7},{"date":"2025-07-31","open":545.84,"high":551.34,"low":544.18,"close":545.56,"volume":708140,"rsi_14":52.45,"sma_20":555.5,"sma_60":564.96,"sma_120":567.42},{"date":"2025-08-01","open":546.26,"high":546.27,"low":535.17,"close":537.35,"volume":497000,"rsi_14":45.39,"sma_20":553.96,"sma_60":564.5,"sma_120":567.17},{"date":"2025-08-04","open":538.27,"high":542.33,"low":537.29,"close":541.62,"volume":473791,"rsi_14":51.17,"sma_20":552.98,"sma_60":564.04,"sma_120":566.93},{"date":"2025-08-05","open":544.41,"high":544.41,"low":532.64,"close":533.2,"volume":668792,"rsi_14":45.22,"sma_20":551.64,"sma_60":563.42,"sma_120":566.57},{"date":"2025-08-06","open":535.09,"high":537.45,"low":531.17,"close":537.08,"volume":493872,"rsi_14":47.15,"sma_20":550.8,"sma_60":562.94,"sma_120":566.36},{"date":"2025-08-07","open":541.23,"high":541.71,"low":530.62,"close":531.99,"volume":423341,"rsi_14":45.11,"sma_20":550.15,"sma_60":562.29,"sma_120":566.06},{"date":"2025-08-08","open":531.99,"high":534.09,"low":526.93,"close":529.68,"volume":358734,"rsi_14":38.75,"sma_20":549.5,"sma_60":561.58,"sma_120":565.73},{"date":"2025-08-11","open":529.68,"high":532.24,"low":521.15,"close":522.85,"volume":504937,"rsi_14":25.05,"sma_20":548.45,"sma_60":560.94,"sma_120":565.35},{"date":"2025-08-12","open":523.13,"high":525.29,"low":513.67,"close":514.94,"volume":844943,"rsi_14":24.66,"sma_20":547.19,"sma_60":560.02,"sma_120":564.88},{"date":"2025-08-13","open":516.84,"high":519.35,"low":509.53,"close":517.94,"volume":1105849,"rsi_14":24.34,"sma_20":546.05,"sma_60":559.02,"sma_120":564.38},{"date":"2025-08-14","open":518.95,"high":521.48,"low":513.55,"close":520.35,"volume":889987,"rsi_14":24.1,"sma_20":544.98,"sma_60":558.09,"sma_120":563.98},{"date":"2025-08-15","open":519.03,"high":525.96,"low":518.59,"close":524.99,"volume":697650,"rsi_14":30.19,"sma_20":544.22,"sma_60":557.28,"sma_120":563.58},{"date":"2025-08-18","open":525.33,"high":529.29,"low":525.33,"close":527.6,"volume":735569,"rsi_14":28.85,"sma_20":543.24,"sma_60":556.61,"sma_120":563.13},{"date":"2025-08-19","open":527.6,"high":533.31,"low":526.33,"close":527.91,"volume":762761,"rsi_14":34.17,"sma_20":541.68,"sma_60":556.0,"sma_120":562.77},{"date":"2025-08-20","open":531.56,"high":540.15,"low":528.7,"close":535.77,"volume":1337557,"rsi_14":42.77,"sma_20":540.86,"sma_60":555.56,"sma_120":562.5},{"date":"2025-08-21","open":532.65,"high":535.59,"low":522.03,"close":522.31,"volume":1191411,"rsi_14":39.7,"sma_20":539.18,"sma_60":554.78,"sma_120":562.02},{"date":"2025-08-22","open":525.1,"high":533.48,"low":523.37,"close":532.12,"volume":673668,"rsi_14":43.96,"sma_20":537.88,"sma_60":554.24,"sma_120":561.62},{"date":"2025-08-25","open":531.19,"high":531.85,"low":524.61,"close":525.63,"volume":571040,"rsi_14":45.06,"sma_20":536.44,"sma_60":553.67,"sma_120":561.16},{"date":"2025-08-26","open":524.35,"high":526.42,"low":517.75,"close":519.84,"volume":752668,"rsi_14":39.03,"sma_20":534.51,"sma_60":552.91,"sma_120":560.58},{"date":"2025-08-27","open":520.69,"high":525.18,"low":518.89,"close":524.02,"volume":656999,"rsi_14":44.86,"sma_20":533.32,"sma_60":552.27,"sma_120":560.09},{"date":"2025-08-28","open":523.57,"high":524.19,"low":520.27,"close":521.96,"volume":794020,"rsi_14":45.01,"sma_20":532.13,"sma_60":551.59,"sma_120":559.57},{"date":"2025-08-29","open":524.85,"high":527.5,"low":519.5,"close":521.69,"volume":872087,"rsi_14":49.18,"sma_20":531.34,"sma_60":550.89,"sma_120":559.15},{"date":"2025-09-02","open":519.49,"high":520.39,"low":511.71,"close":514.43,"volume":681104,"rsi_14":49.64,"sma_20":529.97,"sma_60":550.05,"sma_120":558.76},{"date":"2025-09-03","open":512.74,"high":520.07,"low":512.74,"close":519.52,"volume":712883,"rsi_14":51.1,"sma_20":529.28,"sma_60":549.24,"sma_120":558.41},{"date":"2025-09-04","open":518.49,"high":522.59,"low":516.74,"close":522.49,"volume":441627,"rsi_14":51.47,"sma_20":528.55,"sma_60":548.47,"sma_120":558.11},{"date":"2025-09-05","open":525.34,"high":525.34,"low":512.24,"close":513.88,"volume":700588,"rsi_14":42.77,"sma_20":527.63,"sma_60":547.58,"sma_120":557.69},{"date":"2025-09-08","open":514.54,"high":519.47,"low":512.96,"close":518.83,"volume":1085960,"rsi_14":44.45,"sma_20":527.08,"sma_60":546.81,"sma_120":557.26},{"date":"2025-09-09","open":517.11,"high":520.29,"low":513.91,"close":515.1,"volume":968962,"rsi_14":42.24,"sma_20":526.69,"sma_60":545.93,"sma_120":556.78},{"date":"2025-09-10","open":514.88,"high":514.88,"low":504.66,"close":508.72,"volume":1117909,"rsi_14":33.31,"sma_20":526.38,"sma_60":545.14,"sma_120":556.24},{"date":"2025-09-11","open":509.48,"high":514.63,"low":508.49,"close":512.83,"volume":849768,"rsi_14":43.39,"sma_20":526.12,"sma_60":544.34,"sma_120":555.76},{"date":"2025-09-12","open":511.05,"high":512.62,"low":507.54,"close":508.03,"volume":615448,"rsi_14":31.93,"sma_20":525.5,"sma_60":543.5,"sma_120":555.26},{"date":"2025-09-15","open":508.03,"high":509.87,"low":499.83,"close":500.79,"volume":689115,"rsi_14":31.58,"sma_20":524.28,"sma_60":542.66,"sma_120":554.66},{"date":"2025-09-16","open":500.56,"high":501.81,"low":494.62,"close":498.03,"volume":1871724,"rsi_14":33.06,"sma_20":522.79,"sma_60":541.67,"sma_120":554.03},{"date":"2025-09-17","open":499.95,"high":512.89,"low":499.31,"close":505.17,"volume":940796,"rsi_14":36.02,"sma_20":521.64,"sma_60":540.73,"sma_120":553.42},{"date":"2025-09-18","open":505.17,"high":508.61,"low":503.15,"close":504.54,"volume":736959,"rsi_14":36.79,"sma_20":520.07,"sma_60":539.69,"sma_120":552.72},{"date":"2025-09-19","open":504.04,"high":504.99,"low":498.53,"close":500.19,"volume":1437868,"rsi_14":34.65,"sma_20":518.95,"sma_60":538.65,"sma_120":552.07},{"date":"2025-09-22","open":497.09,"high":505.98,"low":497.04,"close":505.15,"volume":665375,"rsi_14":43.15,"sma_20":517.59,"sma_60":537.73,"sma_120":551.4},{"date":"2025-09-23","open":502.93,"high":504.27,"low":497.74,"close":499.56,"volume":1097937,"rsi_14":35.37,"sma_20":516.27,"sma_60":536.73,"sma_120":550.68},{"date":"2025-09-24","open":499.07,"high":502.88,"low":497.96,"close":501.24,"volume":765695,"rsi_14":34.13,"sma_20":515.34,"sma_60":535.72,"sma_120":549.98},{"date":"2025-09-25","open":501.77,"high":502.37,"low":487.93,"close":490.68,"volume":949397,"rsi_14":33.16,"sma_20":513.65,"sma_60":534.42,"sma_120":549.27},{"date":"2025-09-26","open":490.87,"high":495.92,"low":489.74,"close":494.92,"volume":560937,"rsi_14":32.47,"sma_20":512.29,"sma_60":533.31,"sma_120":548.92},{"date":"2025-09-29","open":495.83,"high":496.74,"low":490.43,"close":496.56,"volume":729209,"rsi_14":35.97,"sma_20":511.02,"sma_60":532.11,"sma_120":548.65},{"date":"2025-09-30","open":496.05,"high":497.67,"low":491.45,"close":494.31,"volume":804827,"rsi_14":38.37,"sma_20":510.01,"sma_60":530.99,"sma_120":548.48},{"date":"2025-10-01","open":494.87,"high":499.57,"low":491.2,"close":493.59,"volume":969092,"rsi_14":33.58,"sma_20":508.7,"sma_60":529.88,"sma_120":548.02},{"date":"2025-10-02","open":491.09,"high":495.89,"low":491.09,"close":493.22,"volume":881239,"rsi_14":36.32,"sma_20":507.22,"sma_60":528.86,"sma_120":547.58},{"date":"2025-10-03","open":493.71,"high":501.3,"low":493.71,"close":496.38,"volume":1075544,"rsi_14":44.69,"sma_20":506.3,"sma_60":528.03,"sma_120":547.08},{"date":"2025-10-06","open":498.31,"high":503.73,"low":493.57,"close":503.36,"volume":1210328,"rsi_14":54.22,"sma_20":505.48,"sma_60":527.35,"sma_120":546.59},{"date":"2025-10-07","open":502.22,"high":507.37,"low":500.04,"close":506.92,"volume":1019471,"rsi_14":50.91,"sma_20":505.02,"sma_60":526.72,"sma_120":546.12},{"date":"2025-10-08","open":508.47,"high":517.55,"low":505.8,"close":516.28,"volume":1513256,"rsi_14":59.3,"sma_20":505.36,"sma_60":526.31,"sma_120":545.82},{"date":"2025-10-09","open":516.18,"high":516.33,"low":507.79,"close":514.37,"volume":776956,"rsi_14":61.88,"sma_20":505.4,"sma_60":525.86,"sma_120":545.49},{"date":"2025-10-10","open":517.0,"high":517.13,"low":500.3,"close":505.36,"volume":1290927,"rsi_14":49.48,"sma_20":505.22,"sma_60":525.23,"sma_120":545.24},{"date":"2025-10-13","open":503.72,"high":510.18,"low":500.5,"close":509.06,"volume":731376,"rsi_14":57.43,"sma_20":505.59,"sma_60":524.7,"sma_120":544.92},{"date":"2025-10-14","open":504.76,"high":511.64,"low":503.17,"close":510.15,"volume":712829,"rsi_14":57.0,"sma_20":506.16,"sma_60":524.07,"sma_120":544.61},{"date":"2025-10-15","open":504.17,"high":511.88,"low":495.59,"close":496.16,"volume":1057482,"rsi_14":53.81,"sma_20":505.67,"sma_60":523.0,"sma_120":544.11},{"date":"2025-10-16","open":496.59,"high":499.73,"low":494.01,"close":496.5,"volume":837068,"rsi_14":50.67,"sma_20":505.22,"sma_60":522.05,"sma_120":543.63},{"date":"2025-10-17","open":496.46,"high":501.43,"low":494.86,"close":500.91,"volume":716308,"rsi_14":52.94,"sma_20":505.22,"sma_60":521.12,"sma_120":543.23},{"date":"2025-10-20","open":500.9,"high":503.34,"low":497.93,"close":502.27,"volume":887184,"rsi_14":56.04,"sma_20":505.03,"sma_60":520.16,"sma_120":542.81},{"date":"2025-10-21","open":503.65,"high":513.8,"low":502.28,"close":510.84,"volume":622343,"rsi_14":62.26,"sma_20":505.56,"sma_60":519.42,"sma_120":542.43},{"date":"2025-10-22","open":507.33,"high":515.39,"low":504.93,"close":505.31,"volume":1147927,"rsi_14":57.82,"sma_20":505.72,"sma_60":518.52,"sma_120":542.03},{"date":"2025-10-23","open":463.72,"high":478.04,"low":453.72,"close":476.53,"volume":2230249,"rsi_14":39.94,"sma_20":504.96,"sma_60":517.31,"sma_120":541.31},{"date":"2025-10-24","open":479.14,"high":479.9,"low":471.4,"close":475.38,"volume":1059278,"rsi_14":34.91,"sma_20":503.94,"sma_60":516.12,"sma_120":540.54},{"date":"2025-10-27","open":473.11,"high":473.12,"low":455.64,"close":460.41,"volume":1631106,"rsi_14":27.68,"sma_20":502.08,"sma_60":514.81,"sma_120":539.66},{"date":"2025-10-28","open":460.41,"high":461.66,"low":452.45,"close":452.9,"volume":1500539,"rsi_14":19.03,"sma_20":499.95,"sma_60":513.31,"sma_120":538.67},{"date":"2025-10-29","open":448.35,"high":451.53,"low":440.95,"close":443.09,"volume":1657931,"rsi_14":17.67,"sma_20":497.37,"sma_60":511.78,"sma_120":537.6},{"date":"2025-10-30","open":443.12,"high":449.79,"low":439.52,"close":440.23,"volume":1443281,"rsi_14":18.71,"sma_20":494.66,"sma_60":510.14,"sma_120":536.54},{"date":"2025-10-31","open":435.94,"high":444.8,"low":432.31,"close":442.96,"volume":1164854,"rsi_14":17.94,"sma_20":491.97,"sma_60":508.63,"sma_120":535.46},{"date":"2025-11-03","open":444.34,"high":445.63,"low":434.24,"close":445.33,"volume":1440212,"rsi_14":18.96,"sma_20":489.04,"sma_60":507.2,"sma_120":534.39},{"date":"2025-11-04","open":446.89,"high":448.22,"low":441.39,"close":446.1,"volume":1193602,"rsi_14":22.54,"sma_20":485.98,"sma_60":505.9,"sma_120":533.42},{"date":"2025-11-05","open":442.94,"high":448.18,"low":441.18,"close":442.64,"volume":1075877,"rsi_14":21.43,"sma_20":482.27,"sma_60":504.67,"sma_120":532.35},{"date":"2025-11-06","open":440.39,"high":444.12,"low":437.8,"close":441.3,"volume":991286,"rsi_14":17.32,"sma_20":478.59,"sma_60":503.37,"sma_120":531.19},{"date":"2025-11-07","open":441.79,"high":445.64,"low":440.6,"close":443.85,"volume":769738,"rsi_14":18.39,"sma_20":475.5,"sma_60":502.07,"sma_120":530.08},{"date":"2025-11-10","open":441.82,"high":448.75,"low":438.68,"close":446.6,"volume":821790,"rsi_14":12.9,"sma_20":472.35,"sma_60":500.74,"sma_120":529.01},{"date":"2025-11-11","open":445.58,"high":446.17,"low":438.13,"close":440.1,"volume":772964,"rsi_14":12.76,"sma_20":468.82,"sma_60":499.26,"sma_120":527.93},{"date":"2025-11-12","open":440.13,"high":452.54,"low":437.87,"close":451.95,"volume":923652,"rsi_14":32.59,"sma_20":466.6,"sma_60":497.97,"sma_120":526.98},{"date":"2025-11-13","open":450.23,"high":451.41,"low":443.66,"close":444.55,"volume":859491,"rsi_14":29.94,"sma_20":463.98,"sma_60":496.42,"sma_120":525.99},{"date":"2025-11-14","open":443.69,"high":447.82,"low":438.22,"close":446.29,"volume":874862,"rsi_14":38.9,"sma_20":461.23,"sma_60":495.13,"sma_120":524.95},{"date":"2025-11-17","open":445.45,"high":446.75,"low":440.33,"close":440.71,"volume":652199,"rsi_14":40.12,"sma_20":458.13,"sma_60":493.58,"sma_120":523.91},{"date":"2025-11-18","open":440.23,"high":445.43,"low":439.06,"close":441.23,"volume":1071056,"rsi_14":48.23,"sma_20":454.62,"sma_60":492.15,"sma_120":522.91},{"date":"2025-11-19","open":438.91,"high":442.39,"low":434.27,"close":441.6,"volume":1021087,"rsi_14":51.37,"sma_20":451.42,"sma_60":490.82,"sma_120":521.87},{"date":"2025-11-20","open":445.24,"high":445.24,"low":437.0,"close":437.71,"volume":774291,"rsi_14":44.86,"sma_20":449.46,"sma_60":489.36,"sma_120":520.82},{"date":"2025-11-21","open":437.79,"high":446.57,"low":437.79,"close":440.58,"volume":1084973,"rsi_14":45.39,"sma_20":447.71,"sma_60":487.98,"sma_120":519.78},{"date":"2025-11-24","open":439.41,"high":442.78,"low":435.59,"close":436.5,"volume":1453113,"rsi_14":41.26,"sma_20":446.5,"sma_60":486.53,"sma_120":518.71},{"date":"2025-11-25","open":437.46,"high":444.1,"low":436.25,"close":443.22,"volume":756112,"rsi_14":50.5,"sma_20":446.02,"sma_60":485.33,"sma_120":517.69},{"date":"2025-11-26","open":442.55,"high":444.98,"low":440.56,"close":442.89,"volume":532479,"rsi_14":51.39,"sma_20":446.01,"sma_60":484.02,"sma_120":516.63},{"date":"2025-11-28","open":444.76,"high":446.58,"low":442.81,"close":443.03,"volume":328339,"rsi_14":49.25,"sma_20":446.15,"sma_60":482.68,"sma_120":515.57},{"date":"2025-12-01","open":441.28,"high":443.07,"low":438.64,"close":440.41,"volume":884212,"rsi_14":44.33,"sma_20":446.02,"sma_60":481.43,"sma_120":514.5},{"date":"2025-12-02","open":442.14,"high":442.86,"low":437.66,"close":440.97,"volume":706439,"rsi_14":50.9,"sma_20":445.8,"sma_60":480.11,"sma_120":513.46},{"date":"2025-12-03","open":436.81,"high":443.1,"low":436.81,"close":442.7,"volume":566000,"rsi_14":38.01,"sma_20":445.63,"sma_60":478.88,"sma_120":512.41},{"date":"2025-12-04","open":442.72,"high":444.94,"low":439.48,"close":441.6,"volume":609117,"rsi_14":45.43,"sma_20":445.57,"sma_60":477.74,"sma_120":511.44},{"date":"2025-12-05","open":440.9,"high":446.48,"low":440.8,"close":444.36,"volume":802228,"rsi_14":47.11,"sma_20":445.73,"sma_60":476.57,"sma_120":510.46},{"date":"2025-12-08","open":445.15,"high":446.54,"low":442.56,"close":443.52,"volume":786103,"rsi_14":54.92,"sma_20":445.71,"sma_60":475.48,"sma_120":509.49},{"date":"2025-12-09","open":442.94,"high":445.85,"low":436.11,"close":437.48,"volume":759531,"rsi_14":44.5,"sma_20":445.25,"sma_60":474.4,"sma_120":508.53},{"date":"2025-12-10","open":437.23,"high":441.89,"low":436.27,"close":439.12,"volume":1175871,"rsi_14":46.49,"sma_20":445.2,"sma_60":473.4,"sma_120":507.53},{"date":"2025-12-11","open":439.34,"high":446.47,"low":438.6,"close":442.65,"volume":954915,"rsi_14":57.07,"sma_20":444.74,"sma_60":472.33,"sma_120":506.53},{"date":"2025-12-12","open":442.65,"high":447.13,"low":441.97,"close":442.67,"volume":1765581,"rsi_14":53.26,"sma_20":444.64,"sma_60":471.28,"sma_120":505.49},{"date":"2025-12-15","open":444.46,"high":445.65,"low":436.69,"close":440.43,"volume":1915411,"rsi_14":56.49,"sma_20":444.35,"sma_60":470.26,"sma_120":504.46},{"date":"2025-12-16","open":439.26,"high":442.73,"low":436.74,"close":440.61,"volume":1351996,"rsi_14":44.5,"sma_20":444.34,"sma_60":469.17,"sma_120":503.45},{"date":"2025-12-17","open":439.33,"high":450.59,"low":437.89,"close":449.01,"volume":2056924,"rsi_14":59.62,"sma_20":444.73,"sma_60":468.3,"sma_120":502.52},{"date":"2025-12-18","open":445.85,"high":451.55,"low":443.62,"close":447.29,"volume":2344111,"rsi_14":56.38,"sma_20":445.02,"sma_60":467.38,"sma_120":501.55},{"date":"2025-12-19","open":446.41,"high":447.8,"low":440.48,"close":441.81,"volume":2952724,"rsi_14":51.93,"sma_20":445.23,"sma_60":466.55,"sma_120":500.49},{"date":"2025-12-22","open":440.17,"high":447.36,"low":438.84,"close":446.04,"volume":742950,"rsi_14":56.34,"sma_20":445.5,"sma_60":465.72,"sma_120":499.51},{"date":"2025-12-23","open":445.93,"high":446.23,"low":442.83,"close":446.13,"volume":598752,"rsi_14":54.48,"sma_20":445.99,"sma_60":464.86,"sma_120":498.48},{"date":"2025-12-24","open":444.71,"high":448.46,"low":443.67,"close":447.95,"volume":233689,"rsi_14":58.15,"sma_20":446.22,"sma_60":464.06,"sma_120":497.52},{"date":"2025-12-26","open":447.34,"high":448.37,"low":445.99,"close":447.61,"volume":283613,"rsi_14":54.44,"sma_20":446.46,"sma_60":463.28,"sma_120":496.58},{"date":"2025-12-29","open":447.61,"high":449.54,"low":446.21,"close":447.62,"volume":528443,"rsi_14":55.74,"sma_20":446.69,"sma_60":462.5,"sma_120":495.68},{"date":"2025-12-30","open":446.52,"high":449.05,"low":446.17,"close":446.86,"volume":430857,"rsi_14":65.39,"sma_20":447.02,"sma_60":461.67,"sma_120":494.85},{"date":"2025-12-31","open":447.18,"high":448.3,"low":441.35,"close":441.95,"volume":507466,"rsi_14":54.19,"sma_20":447.07,"sma_60":460.64,"sma_120":493.99},{"date":"2026-01-02","open":442.47,"high":442.74,"low":426.02,"close":432.34,"volume":914348,"rsi_14":36.23,"sma_20":446.5,"sma_60":459.37,"sma_120":493.05},{"date":"2026-01-05","open":427.76,"high":434.1,"low":425.72,"close":429.47,"volume":1189381,"rsi_14":33.82,"sma_20":445.84,"sma_60":457.9,"sma_120":492.1},{"date":"2026-01-06","open":427.82,"high":435.16,"low":427.82,"close":434.33,"volume":774418,"rsi_14":42.41,"sma_20":445.29,"sma_60":456.54,"sma_120":491.2},{"date":"2026-01-07","open":434.33,"high":437.77,"low":431.76,"close":435.38,"volume":894955,"rsi_14":43.48,"sma_20":444.84,"sma_60":455.35,"sma_120":490.29},{"date":"2026-01-08","open":430.92,"high":437.06,"low":430.1,"close":432.27,"volume":752298,"rsi_14":28.87,"sma_20":444.53,"sma_60":454.04,"sma_120":489.37},{"date":"2026-01-09","open":431.22,"high":434.94,"low":429.62,"close":432.6,"volume":612481,"rsi_14":30.69,"sma_20":444.15,"sma_60":452.73,"sma_120":488.4},{"date":"2026-01-12","open":431.37,"high":432.58,"low":428.63,"close":430.2,"volume":639180,"rsi_14":33.23,"sma_20":443.48,"sma_60":451.6,"sma_120":487.3},{"date":"2026-01-13","open":428.19,"high":428.98,"low":418.29,"close":424.2,"volume":796657,"rsi_14":20.9,"sma_20":442.51,"sma_60":450.38,"sma_120":486.21},{"date":"2026-01-14","open":421.91,"high":426.75,"low":419.34,"close":422.05,"volume":822955,"rsi_14":19.64,"sma_20":441.54,"sma_60":449.04,"sma_120":485.08},{"date":"2026-01-15","open":421.59,"high":421.9,"low":410.24,"close":412.15,"volume":1774254,"rsi_14":12.7,"sma_20":440.06,"sma_60":447.51,"sma_120":483.84},{"date":"2026-01-16","open":410.32,"high":414.63,"low":404.97,"close":414.03,"volume":1421422,"rsi_14":16.02,"sma_20":438.26,"sma_60":445.87,"sma_120":482.65},{"date":"2026-01-20","open":410.36,"high":412.22,"low":398.17,"close":401.71,"volume":1483273,"rsi_14":12.88,"sma_20":435.92,"sma_60":444.12,"sma_120":481.32},{"date":"2026-01-21","open":401.71,"high":404.3,"low":397.07,"close":402.61,"volume":1415115,"rsi_14":14.27,"sma_20":433.9,"sma_60":442.86,"sma_120":480.09},{"date":"2026-01-22","open":401.97,"high":407.92,"low":400.93,"close":405.41,"volume":1302849,"rsi_14":19.36,"sma_20":431.81,"sma_60":441.67,"sma_120":478.9},{"date":"2026-01-23","open":403.96,"high":410.01,"low":401.68,"close":405.54,"volume":1712300,"rsi_14":23.58,"sma_20":429.73,"sma_60":440.74,"sma_120":477.78},{"date":"2026-01-26","open":407.41,"high":410.91,"low":405.25,"close":406.6,"volume":1524400,"rsi_14":26.61,"sma_20":427.6,"sma_60":439.95,"sma_120":476.63},{"date":"2026-01-27","open":366.63,"high":380.92,"low":344.18,"close":367.4,"volume":5077700,"rsi_14":9.8,"sma_20":423.52,"sma_60":438.66,"sma_120":475.22},{"date":"2026-01-28","open":366.09,"high":366.33,"low":354.2,"close":358.54,"volume":2940700,"rsi_14":7.8,"sma_20":419.0,"sma_60":437.28,"sma_120":473.71},{"date":"2026-01-29","open":353.88,"high":363.81,"low":351.56,"close":363.15,"volume":2487200,"rsi_14":12.65,"sma_20":414.75,"sma_60":435.93,"sma_120":472.28},{"date":"2026-01-30","open":360.44,"high":369.71,"low":358.17,"close":369.35,"volume":3072200,"rsi_14":17.86,"sma_20":411.05,"sma_60":434.64,"sma_120":470.92},{"date":"2026-02-02","open":370.9,"high":373.66,"low":367.97,"close":370.72,"volume":2476200,"rsi_14":19.46,"sma_20":407.95,"sma_60":433.36,"sma_120":469.63},{"date":"2026-02-03","open":360.96,"high":362.52,"low":342.18,"close":347.05,"volume":3248300,"rsi_14":16.47,"sma_20":403.81,"sma_60":431.74,"sma_120":468.21},{"date":"2026-02-04","open":344.38,"high":359.33,"low":344.38,"close":357.89,"volume":2805500,"rsi_14":24.07,"sma_20":399.97,"sma_60":430.33,"sma_120":466.85},{"date":"2026-02-05","open":357.04,"high":363.36,"low":347.8,"close":349.22,"volume":2827400,"rsi_14":24.31,"sma_20":395.64,"sma_60":428.73,"sma_120":465.4},{"date":"2026-02-06","open":351.67,"high":361.7,"low":349.22,"close":360.58,"volume":1945500,"rsi_14":29.75,"sma_20":392.04,"sma_60":427.27,"sma_120":464.01},{"date":"2026-02-09","open":355.4,"high":356.66,"low":347.26,"close":349.93,"volume":1966100,"rsi_14":30.13,"sma_20":387.88,"sma_60":425.75,"sma_120":462.5},{"date":"2026-02-10","open":348.68,"high":353.17,"low":343.5,"close":347.07,"volume":1775892,"rsi_14":10.86,"sma_20":426.79,"sma_60":439.76,"sma_120":477.29},{"date":"2026-02-11","open":345.44,"high":345.88,"low":329.54,"close":332.11,"volume":2432702,"rsi_14":9.77,"sma_20":420.92,"sma_60":437.72,"sma_120":475.51},{"date":"2026-02-12","open":332.77,"high":333.31,"low":316.06,"close":318.2,"volume":2736053,"rsi_14":5.36,"sma_20":414.37,"sma_60":435.61,"sma_120":473.7},{"date":"2026-02-13","open":318.23,"high":323.96,"low":316.4,"close":319.78,"volume":1640577,"rsi_14":5.74,"sma_20":407.9,"sma_60":433.58,"sma_120":471.86},{"date":"2026-02-17","open":320.09,"high":321.75,"low":311.48,"close":313.93,"volume":1806199,"rsi_14":28.68,"sma_20":364.19,"sma_60":415.72,"sma_120":453.94},{"date":"2026-02-18","open":315.19,"high":327.13,"low":312.15,"close":325.94,"volume":2136200,"rsi_14":37.32,"sma_20":360.38,"sma_60":413.77,"sma_120":452.3},{"date":"2026-02-19","open":327.82,"high":333.3,"low":326.63,"close":330.32,"volume":1753100,"rsi_14":37.21,"sma_20":356.74,"sma_60":411.96,"sma_120":450.66},{"date":"2026-02-20","open":328.59,"high":335.91,"low":328.59,"close":334.09,"volume":2482719,"rsi_14":35.99,"sma_20":353.16,"sma_60":410.16,"sma_120":449.07},{"date":"2026-02-23","open":333.23,"high":335.38,"low":328.15,"close":334.0,"volume":2223100,"rsi_14":35.26,"sma_20":349.57,"sma_60":408.43,"sma_120":447.48},{"date":"2026-02-24","open":334.12,"high":339.69,"low":332.28,"close":335.99,"volume":1563138,"rsi_14":19.14,"sma_20":390.86,"sma_60":427.66,"sma_120":466.78},{"date":"2026-02-25","open":336.18,"high":343.04,"low":334.59,"close":342.49,"volume":1559858,"rsi_14":42.19,"sma_20":344.77,"sma_60":404.92,"sma_120":444.47},{"date":"2026-02-26","open":344.38,"high":352.85,"low":343.65,"close":350.36,"volume":1834229,"rsi_14":27.44,"sma_20":382.27,"sma_60":424.43,"sma_120":463.9},{"date":"2026-02-27","open":347.02,"high":348.19,"low":343.25,"close":347.96,"volume":1344539,"rsi_14":28.8,"sma_20":377.88,"sma_60":422.81,"sma_120":462.44},{"date":"2026-03-02","open":344.75,"high":354.22,"low":344.75,"close":352.14,"volume":1361925,"rsi_14":51.34,"sma_20":342.73,"sma_60":400.28,"sma_120":440.19},{"date":"2026-03-03","open":346.79,"high":356.0,"low":344.74,"close":354.19,"volume":1293243,"rsi_14":54.37,"sma_20":341.9,"sma_60":398.78,"sma_120":438.83},{"date":"2026-03-04","open":354.65,"high":364.58,"low":352.26,"close":359.44,"volume":1612095,"rsi_14":35.39,"sma_20":366.35,"sma_60":418.19,"sma_120":458.08},{"date":"2026-03-05","open":360.16,"high":367.4,"low":358.21,"close":364.16,"volume":1527124,"rsi_14":36.22,"sma_20":363.34,"sma_60":416.83,"sma_120":456.63},{"date":"2026-03-06","open":363.86,"high":366.5,"low":356.78,"close":365.64,"volume":1621078,"rsi_14":60.0,"sma_20":360.5,"sma_60":415.46,"sma_120":455.3},{"date":"2026-03-09","open":361.95,"high":363.92,"low":357.18,"close":361.22,"volume":1306663,"rsi_14":88.69,"sma_20":343.69,"sma_60":393.42,"sma_120":433.91},{"date":"2026-03-10","open":360.67,"high":362.54,"low":347.66,"close":352.08,"volume":1246955,"rsi_14":72.43,"sma_20":343.8,"sma_60":391.95,"sma_120":432.67},{"date":"2026-03-11","open":354.74,"high":358.17,"low":346.79,"close":350.46,"volume":1132495,"rsi_14":69.78,"sma_20":352.25,"sma_60":411.06,"sma_120":450.94},{"date":"2026-03-12","open":350.46,"high":355.3,"low":344.68,"close":345.02,"volume":1494901,"rsi_14":59.56,"sma_20":344.62,"sma_60":388.73,"sma_120":430.01},{"date":"2026-03-13","open":348.05,"high":351.49,"low":344.37,"close":349.22,"volume":1487531,"rsi_14":62.37,"sma_20":346.53,"sma_60":407.95,"sma_120":447.96},{"date":"2026-03-16","open":348.89,"high":351.75,"low":347.31,"close":350.41,"volume":989358,"rsi_14":61.93,"sma_20":346.7,"sma_60":406.49,"sma_120":446.51},{"date":"2026-03-17","open":351.76,"high":358.17,"low":348.75,"close":351.1,"volume":845680,"rsi_14":57.87,"sma_20":347.66,"sma_60":404.93,"sma_120":445.13},{"date":"2026-03-18","open":348.62,"high":352.16,"low":346.29,"close":349.01,"volume":1337308,"rsi_14":48.62,"sma_20":349.21,"sma_60":403.35,"sma_120":443.68},{"date":"2026-03-19","open":350.35,"high":357.71,"low":349.79,"close":351.47,"volume":1611805,"rsi_14":53.59,"sma_20":350.8,"sma_60":401.8,"sma_120":442.24},{"date":"2026-03-20","open":350.31,"high":353.97,"low":347.46,"close":351.89,"volume":2933552,"rsi_14":49.72,"sma_20":352.71,"sma_60":400.3,"sma_120":440.86},{"date":"2026-03-23","open":353.1,"high":355.01,"low":350.07,"close":351.69,"volume":1478893,"rsi_14":47.1,"sma_20":353.59,"sma_60":398.79,"sma_120":439.45},{"date":"2026-03-24","open":348.81,"high":349.55,"low":341.62,"close":344.18,"volume":1416500,"rsi_14":33.25,"sma_20":354.0,"sma_60":397.12,"sma_120":438.0},{"date":"2026-03-25","open":347.05,"high":350.08,"low":338.68,"close":344.96,"volume":994474,"rsi_14":26.94,"sma_20":354.13,"sma_60":395.49,"sma_120":436.61},{"date":"2026-03-26","open":345.22,"high":354.69,"low":342.52,"close":349.29,"volume":1197838,"rsi_14":31.63,"sma_20":354.07,"sma_60":393.88,"sma_120":435.23},{"date":"2026-03-27","open":348.12,"high":349.81,"low":342.13,"close":342.67,"volume":1246694,"rsi_14":30.14,"sma_20":353.81,"sma_60":392.17,"sma_120":433.82},{"date":"2026-03-30","open":343.99,"high":352.23,"low":339.7,"close":350.17,"volume":1299101,"rsi_14":47.88,"sma_20":353.71,"sma_60":390.69,"sma_120":432.55},{"date":"2026-03-31","open":350.73,"high":353.73,"low":341.54,"close":352.07,"volume":1517562,"rsi_14":51.77,"sma_20":353.6,"sma_60":389.22,"sma_120":431.31},{"date":"2026-04-01","open":349.68,"high":354.66,"low":345.78,"close":354.07,"volume":1350945,"rsi_14":60.8,"sma_20":353.33,"sma_60":387.72,"sma_120":430.03},{"date":"2026-04-02","open":358.28,"high":361.6,"low":352.71,"close":356.07,"volume":1087242,"rsi_14":58.63,"sma_20":352.92,"sma_60":386.26,"sma_120":428.77},{"date":"2026-04-06","open":356.15,"high":359.65,"low":352.77,"close":359.27,"volume":907408,"rsi_14":59.75,"sma_20":352.56,"sma_60":384.87,"sma_120":427.56},{"date":"2026-04-07","open":358.72,"high":360.82,"low":356.53,"close":357.91,"volume":762855,"rsi_14":57.13,"sma_20":352.35,"sma_60":383.45,"sma_120":426.31},{"date":"2026-04-08","open":358.92,"high":361.54,"low":354.29,"close":354.94,"volume":817221,"rsi_14":55.95,"sma_20":352.45,"sma_60":381.84,"sma_120":425.07},{"date":"2026-04-09","open":352.36,"high":353.54,"low":344.8,"close":348.99,"volume":1339536,"rsi_14":46.33,"sma_20":352.33,"sma_60":380.17,"sma_120":423.77},{"date":"2026-04-10","open":348.43,"high":349.18,"low":341.21,"close":342.27,"volume":1184520,"rsi_14":39.94,"sma_20":352.15,"sma_60":378.47,"sma_120":422.51},{"date":"2026-04-13","open":342.69,"high":357.33,"low":342.69,"close":355.44,"volume":1529183,"rsi_14":52.2,"sma_20":352.41,"sma_60":376.92,"sma_120":421.32},{"date":"2026-04-14","open":355.15,"high":359.66,"low":352.53,"close":353.09,"volume":999525,"rsi_14":56.71,"sma_20":352.5,"sma_60":375.33,"sma_120":420.09},{"date":"2026-04-15","open":356.72,"high":358.88,"low":354.21,"close":357.17,"volume":1128006,"rsi_14":58.96,"sma_20":352.76,"sma_60":373.78,"sma_120":418.92},{"date":"2026-04-16","open":361.65,"high":364.52,"low":359.44,"close":360.95,"volume":1340756,"rsi_14":58.59,"sma_20":353.32,"sma_60":372.3,"sma_120":417.79},{"date":"2026-04-17","open":366.75,"high":366.75,"low":357.6,"close":361.51,"volume":1113617,"rsi_14":65.86,"sma_20":353.78,"sma_60":370.82,"sma_120":416.66},{"date":"2026-04-20","open":359.78,"high":364.07,"low":357.47,"close":358.95,"volume":990197,"rsi_14":57.63,"sma_20":354.09,"sma_60":369.32,"sma_120":415.49},{"date":"2026-04-21","open":361.01,"high":366.8,"low":358.84,"close":362.0,"volume":1214150,"rsi_14":58.56,"sma_20":354.56,"sma_60":367.95,"sma_120":414.29},{"date":"2026-04-22","open":362.07,"high":367.16,"low":361.34,"close":363.8,"volume":1167450,"rsi_14":58.39,"sma_20":355.5,"sma_60":366.79,"sma_120":413.08},{"date":"2026-04-23","open":378.45,"high":383.02,"low":359.78,"close":362.83,"volume":1616033,"rsi_14":55.68,"sma_20":356.35,"sma_60":365.66,"sma_120":411.78},{"date":"2026-04-24","open":363.94,"high":363.94,"low":348.38,"close":352.5,"volume":1341419,"rsi_14":44.32,"sma_20":356.47,"sma_60":364.27,"sma_120":410.4},{"date":"2026-04-27","open":351.96,"high":354.08,"low":347.34,"close":351.55,"volume":1103684,"rsi_14":44.63,"sma_20":356.87,"sma_60":362.85,"sma_120":409.1},{"date":"2026-04-28","open":355.94,"high":360.22,"low":351.85,"close":353.21,"volume":1234170,"rsi_14":48.51,"sma_20":356.98,"sma_60":361.51,"sma_120":407.78},{"date":"2026-04-29","open":352.38,"high":355.29,"low":349.11,"close":355.06,"volume":1146633,"rsi_14":55.64,"sma_20":357.08,"sma_60":360.2,"sma_120":406.46},{"date":"2026-04-30","open":351.15,"high":355.25,"low":348.12,"close":353.9,"volume":1275752,"rsi_14":62.05,"sma_20":357.03,"sma_60":358.9,"sma_120":405.25},{"date":"2026-05-01","open":358.45,"high":362.67,"low":353.99,"close":357.3,"volume":993200,"rsi_14":52.42,"sma_20":357.05,"sma_60":357.77,"sma_120":404.07},{"date":"2026-05-04","open":355.9,"high":359.97,"low":353.28,"close":354.32,"volume":995798,"rsi_14":51.57,"sma_20":356.8,"sma_60":356.62,"sma_120":402.83},{"date":"2026-05-05","open":353.9,"high":356.05,"low":348.39,"close":355.65,"volume":808614,"rsi_14":47.9,"sma_20":356.68,"sma_60":355.66,"sma_120":401.58},{"date":"2026-05-06","open":353.4,"high":356.07,"low":347.97,"close":349.36,"volume":1576622,"rsi_14":35.09,"sma_20":356.41,"sma_60":354.56,"sma_120":400.21},{"date":"2026-05-07","open":349.36,"high":356.35,"low":349.36,"close":351.54,"volume":966251,"rsi_14":37.68,"sma_20":356.53,"sma_60":353.7,"sma_120":398.91},{"date":"2026-05-08","open":349.01,"high":350.41,"low":339.81,"close":342.44,"volume":1178504,"rsi_14":32.45,"sma_20":356.54,"sma_60":352.68,"sma_120":397.77},{"date":"2026-05-11","open":338.9,"high":338.9,"low":327.04,"close":327.96,"volume":1365403,"rsi_14":20.88,"sma_20":355.16,"sma_60":351.37,"sma_120":396.52},{"date":"2026-05-12","open":330.38,"high":333.04,"low":321.9,"close":323.11,"volume":1002627,"rsi_14":16.93,"sma_20":353.66,"sma_60":350.96,"sma_120":395.36},{"date":"2026-05-13","open":319.75,"high":320.06,"low":305.18,"close":315.44,"volume":1583070,"rsi_14":15.27,"sma_20":351.57,"sma_60":350.66,"sma_120":394.19},{"date":"2026-05-14","open":314.78,"high":319.79,"low":311.27,"close":317.14,"volume":1180207,"rsi_14":20.32,"sma_20":349.37,"sma_60":350.63,"sma_120":393.12},{"date":"2026-05-15","open":319.26,"high":324.27,"low":318.9,"close":320.08,"volume":1365549,"rsi_14":24.45,"sma_20":347.3,"sma_60":350.62,"sma_120":392.1},{"date":"2026-05-18","open":319.89,"high":330.59,"low":318.31,"close":330.16,"volume":1080559,"rsi_14":33.53,"sma_20":345.85,"sma_60":350.88,"sma_120":391.14},{"date":"2026-05-19","open":333.26,"high":339.13,"low":327.16,"close":328.07,"volume":1466109,"rsi_14":30.79,"sma_20":344.15,"sma_60":350.77,"sma_120":390.14},{"date":"2026-05-20","open":324.3,"high":324.3,"low":317.76,"close":322.29,"volume":774812,"rsi_14":28.89,"sma_20":342.07,"sma_60":350.52,"sma_120":389.09},{"date":"2026-05-21","open":319.13,"high":323.66,"low":314.7,"close":323.25,"volume":836110,"rsi_14":26.49,"sma_20":340.09,"sma_60":350.19,"sma_120":388.08},{"date":"2026-05-22","open":322.27,"high":328.4,"low":322.27,"close":326.1,"volume":1015551,"rsi_14":30.48,"sma_20":338.76,"sma_60":349.77,"sma_120":387.1},{"date":"2026-05-26","open":322.58,"high":323.7,"low":319.07,"close":319.48,"volume":759156,"rsi_14":26.69,"sma_20":337.16,"sma_60":349.28,"sma_120":386.04},{"date":"2026-05-27","open":319.48,"high":324.6,"low":315.66,"close":315.81,"volume":836385,"rsi_14":27.62,"sma_20":335.28,"sma_60":348.66,"sma_120":384.93},{"date":"2026-05-28","open":315.81,"high":320.75,"low":311.01,"close":318.93,"volume":1320660,"rsi_14":28.52,"sma_20":333.47,"sma_60":348.05,"sma_120":383.9},{"date":"2026-05-29","open":317.76,"high":325.63,"low":316.04,"close":324.7,"volume":1381574,"rsi_14":37.78,"sma_20":332.01,"sma_60":347.46,"sma_120":382.82},{"date":"2026-06-01","open":329.24,"high":346.19,"low":327.23,"close":343.37,"volume":1219735,"rsi_14":60.04,"sma_20":331.31,"sma_60":347.09,"sma_120":381.96},{"date":"2026-06-02","open":337.71,"high":339.79,"low":328.4,"close":335.64,"volume":1001165,"rsi_14":57.86,"sma_20":330.37,"sma_60":346.58,"sma_120":381.02},{"date":"2026-06-03","open":333.4,"high":334.3,"low":326.06,"close":330.85,"volume":754897,"rsi_14":60.04,"sma_20":329.13,"sma_60":346.05,"sma_120":380.08},{"date":"2026-06-04","open":339.68,"high":340.44,"low":329.74,"close":330.95,"volume":736115,"rsi_14":59.19,"sma_20":328.21,"sma_60":345.69,"sma_120":379.15},{"date":"2026-06-05","open":334.55,"high":336.06,"low":329.54,"close":331.33,"volume":882748,"rsi_14":57.75,"sma_20":327.19,"sma_60":345.35,"sma_120":378.21},{"date":"2026-06-08","open":330.11,"high":335.34,"low":327.02,"close":332.9,"volume":1170551,"rsi_14":52.13,"sma_20":326.71,"sma_60":345.13,"sma_120":377.31},{"date":"2026-06-09","open":330.97,"high":337.32,"low":327.88,"close":334.51,"volume":856307,"rsi_14":55.06,"sma_20":327.04,"sma_60":344.87,"sma_120":376.41},{"date":"2026-06-10","open":334.42,"high":338.23,"low":329.01,"close":333.25,"volume":1029809,"rsi_14":59.26,"sma_20":327.55,"sma_60":344.57,"sma_120":375.53},{"date":"2026-06-11","open":328.98,"high":334.56,"low":325.69,"close":331.86,"volume":1363732,"rsi_14":57.23,"sma_20":328.37,"sma_60":344.24,"sma_120":374.58},{"date":"2026-06-12","open":330.51,"high":336.78,"low":328.85,"close":334.11,"volume":1127689,"rsi_14":56.79,"sma_20":329.22,"sma_60":343.97,"sma_120":373.66},{"date":"2026-06-15","open":333.47,"high":337.24,"low":329.79,"close":331.6,"volume":1209854,"rsi_14":61.05,"sma_20":329.8,"sma_60":343.62,"sma_120":372.71},{"date":"2026-06-16","open":332.56,"high":338.02,"low":331.33,"close":336.47,"volume":885664,"rsi_14":68.44,"sma_20":330.12,"sma_60":343.35,"sma_120":371.82},{"date":"2026-06-17","open":331.17,"high":338.79,"low":327.23,"close":329.13,"volume":1299732,"rsi_14":58.46,"sma_20":330.17,"sma_60":342.96,"sma_120":370.87},{"date":"2026-06-18","open":327.69,"high":331.19,"low":324.97,"close":329.41,"volume":3559769,"rsi_14":54.3,"sma_20":330.53,"sma_60":342.7,"sma_120":369.91},{"date":"2026-06-22","open":326.95,"high":332.77,"low":319.29,"close":324.26,"volume":1680840,"rsi_14":26.83,"sma_20":330.58,"sma_60":342.34,"sma_120":368.91},{"date":"2026-06-23","open":330.3,"high":332.68,"low":326.39,"close":328.7,"volume":1510253,"rsi_14":40.85,"sma_20":330.71,"sma_60":341.98,"sma_120":367.93},{"date":"2026-06-24","open":328.67,"high":335.19,"low":328.67,"close":330.75,"volume":903485,"rsi_14":49.86,"sma_20":331.27,"sma_60":341.77,"sma_120":366.97},{"date":"2026-06-25","open":328.2,"high":337.35,"low":325.89,"close":331.57,"volume":890411,"rsi_14":50.86,"sma_20":332.06,"sma_60":341.44,"sma_120":366.07},{"date":"2026-06-26","open":333.6,"high":341.85,"low":333.6,"close":337.44,"volume":3126659,"rsi_14":57.38,"sma_20":332.99,"sma_60":341.18,"sma_120":365.2},{"date":"2026-06-29","open":341.34,"high":342.12,"low":329.74,"close":333.94,"volume":1395972,"rsi_14":51.21,"sma_20":333.45,"sma_60":340.83,"sma_120":364.28},{"date":"2026-06-30","open":332.36,"high":338.84,"low":331.43,"close":337.52,"volume":1272112,"rsi_14":53.32,"sma_20":333.16,"sma_60":340.51,"sma_120":363.38},{"date":"2026-07-01","open":345.96,"high":355.02,"low":342.25,"close":353.77,"volume":933023,"rsi_14":67.02,"sma_20":334.07,"sma_60":340.41,"sma_120":362.64},{"date":"2026-07-02","open":356.43,"high":365.36,"low":352.64,"close":363.27,"volume":995654,"rsi_14":72.95,"sma_20":335.7,"sma_60":340.5,"sma_120":361.98},{"date":"2026-07-06","open":359.2,"high":365.72,"low":355.53,"close":363.32,"volume":695452,"rsi_14":72.05,"sma_20":337.32,"sma_60":340.64,"sma_120":361.24},{"date":"2026-07-07","open":373.53,"high":375.03,"low":362.63,"close":362.83,"volume":905287,"rsi_14":74.32,"sma_20":338.9,"sma_60":340.87,"sma_120":360.52},{"date":"2026-07-08","open":360.43,"high":362.86,"low":350.47,"close":354.89,"volume":1074647,"rsi_14":62.85,"sma_20":339.95,"sma_60":341.07,"sma_120":359.77},{"date":"2026-07-09","open":348.91,"high":356.78,"low":347.0,"close":355.94,"volume":614453,"rsi_14":70.93,"sma_20":340.98,"sma_60":341.06,"sma_120":358.99},{"date":"2026-07-10","open":358.22,"high":361.05,"low":354.92,"close":355.9,"volume":860759,"rsi_14":70.75,"sma_20":342.07,"sma_60":341.09,"sma_120":358.21},{"date":"2026-07-13","open":358.84,"high":363.39,"low":358.2,"close":360.59,"volume":782968,"rsi_14":78.95,"sma_20":343.47,"sma_60":341.14,"sma_120":357.46},{"date":"2026-07-14","open":353.34,"high":354.98,"low":346.48,"close":346.65,"volume":691271,"rsi_14":62.08,"sma_20":344.05,"sma_60":340.88,"sma_120":356.59},{"date":"2026-07-15","open":347.9,"high":355.02,"low":347.38,"close":348.51,"volume":495941,"rsi_14":61.97,"sma_20":344.85,"sma_60":340.65,"sma_120":355.74},{"date":"2026-07-16","open":352.25,"high":364.99,"low":350.71,"close":364.21,"volume":761021,"rsi_14":68.59,"sma_20":346.2,"sma_60":340.72,"sma_120":355.02},{"date":"2026-07-17","open":363.84,"high":369.07,"low":358.75,"close":363.14,"volume":967042,"rsi_14":65.39,"sma_20":347.86,"sma_60":340.73,"sma_120":354.34},{"date":"2026-07-20","open":360.76,"high":366.64,"low":355.0,"close":362.84,"volume":782485,"rsi_14":68.1,"sma_20":349.49,"sma_60":340.69,"sma_120":353.74},{"date":"2026-07-21","open":356.36,"high":360.99,"low":350.62,"close":350.69,"volume":621092,"rsi_14":57.15,"sma_20":350.77,"sma_60":340.48,"sma_120":353.07},{"date":"2026-07-22","open":350.69,"high":352.07,"low":335.5,"close":336.71,"volume":975694,"rsi_14":39.27,"sma_20":351.12,"sma_60":340.2,"sma_120":352.23},{"date":"2026-07-23","open":365.74,"high":369.15,"low":354.17,"close":355.12,"volume":1515116,"rsi_14":45.1,"sma_20":352.3,"sma_60":340.24,"sma_120":351.55},{"date":"2026-07-24","open":362.47,"high":371.28,"low":359.42,"close":367.34,"volume":859439,"rsi_14":51.47,"sma_20":354.05,"sma_60":340.46,"sma_120":350.99},{"date":"2026-07-27","open":369.41,"high":380.81,"low":367.51,"close":375.02,"volume":780756,"rsi_14":55.03,"sma_20":355.88,"sma_60":340.78,"sma_120":350.49},{"date":"2026-07-28","open":385.0,"high":401.24,"low":384.94,"close":390.92,"volume":1257929,"rsi_14":65.14,"sma_20":358.69,"sma_60":341.38,"sma_120":350.14},{"date":"2026-07-29","open":392.74,"high":410.26,"low":390.93,"close":408.07,"volume":1274174,"rsi_14":69.29,"sma_20":362.17,"sma_60":342.21,"sma_120":349.99},{"date":"2026-07-30","open":397.66,"high":398.29,"low":381.71,"close":389.25,"volume":1051524,"rsi_14":60.84,"sma_20":363.9,"sma_60":342.78,"sma_120":349.7},{"date":"2026-07-31","open":385.08,"high":393.64,"low":381.28,"close":391.97,"volume":839290,"rsi_14":60.33,"sma_20":365.29,"sma_60":343.37,"sma_120":349.51},{"date":"2026-08-03","open":400.97,"high":403.71,"low":388.34,"close":392.57,"volume":767915,"rsi_14":66.57,"sma_20":366.7,"sma_60":344.08,"sma_120":347.48},{"date":"2026-08-04","open":391.98,"high":393.2,"low":386.23,"close":392.76,"volume":922131,"rsi_14":66.16,"sma_20":368.15,"sma_60":344.75,"sma_120":347.85},{"date":"2026-08-05","open":397.42,"high":399.25,"low":391.5,"close":394.53,"volume":745339,"rsi_14":62.33,"sma_20":370.14,"sma_60":345.6,"sma_120":348.35},{"date":"2026-08-06","open":397.5,"high":397.63,"low":389.73,"close":397.08,"volume":607773,"rsi_14":63.64,"sma_20":372.19,"sma_60":346.74,"sma_120":349.0},{"date":"2026-08-07","open":400.32,"high":404.26,"low":394.72,"close":402.25,"volume":686566,"rsi_14":65.24,"sma_20":374.51,"sma_60":348.04,"sma_120":349.67},{"date":"2026-08-10","open":397.75,"high":405.77,"low":397.1,"close":403.89,"volume":750127,"rsi_14":72.39,"sma_20":376.68,"sma_60":349.51,"sma_120":350.41},{"date":"2026-08-11","open":399.48,"high":404.51,"low":398.18,"close":399.5,"volume":634696},{"date":"2026-08-12","open":389.89,"high":397.41,"low":389.69,"close":395.23,"volume":480237,"rsi_14":71.09,"sma_20":381.65,"sma_60":352.1,"sma_120":351.53},{"date":"2026-08-13","open":397.39,"high":400.13,"low":387.82,"close":397.5,"volume":937670,"rsi_14":67.72,"sma_20":383.32,"sma_60":353.21,"sma_120":352.05},{"date":"2026-08-14","open":400.95,"high":403.01,"low":388.77,"close":399.34,"volume":929528,"rsi_14":65.34,"sma_20":385.13,"sma_60":354.39,"sma_120":352.58},{"date":"2026-08-17","open":393.27,"high":396.98,"low":389.38,"close":389.71,"volume":764270,"rsi_14":49.17,"sma_20":386.47,"sma_60":355.5,"sma_120":353.01},{"date":"2026-08-18","open":398.82,"high":400.82,"low":394.12,"close":394.17,"volume":514158,"rsi_14":38.48,"sma_20":388.65,"sma_60":356.66,"sma_120":353.43},{"date":"2026-08-19","open":395.9,"high":410.76,"low":394.01,"close":407.32,"volume":626822},{"date":"2026-08-20","open":408.01,"high":412.63,"low":405.44,"close":410.45,"volume":580575,"rsi_14":66.78,"sma_20":394.94,"sma_60":359.51,"sma_120":354.39},{"date":"2026-08-21","open":409.95,"high":413.54,"low":403.33,"close":411.79,"volume":588248,"rsi_14":67.22,"sma_20":397.17,"sma_60":361.09,"sma_120":354.87},{"date":"2026-08-24","open":414.0,"high":418.75,"low":412.05,"close":415.51,"volume":619315},{"date":"2026-08-25","open":412.32,"high":418.0,"low":409.1,"close":413.37,"volume":690688,"rsi_14":65.78,"sma_20":400.31,"sma_60":364.15,"sma_120":355.8},{"date":"2026-08-26","open":407.44,"high":416.72,"low":407.23,"close":413.28,"volume":664467,"rsi_14":64.15,"sma_20":400.57,"sma_60":365.3,"sma_120":356.2},{"date":"2026-08-27","open":415.25,"high":423.99,"low":412.96,"close":422.69,"volume":907187,"rsi_14":66.62,"sma_20":402.25,"sma_60":366.74,"sma_120":356.66},{"date":"2026-08-28","open":422.74,"high":428.12,"low":420.33,"close":426.2,"volume":560838,"rsi_14":67.61,"sma_20":403.96,"sma_60":368.31,"sma_120":357.18},{"date":"2026-08-31","open":422.0,"high":427.16,"low":421.94,"close":424.64,"volume":706826,"rsi_14":70.77,"sma_20":405.56,"sma_60":369.86,"sma_120":357.77},{"date":"2026-09-01","open":420.97,"high":426.22,"low":417.5,"close":418.31,"volume":495649},{"date":"2026-09-02","open":423.06,"high":423.06,"low":415.01,"close":415.79,"volume":646464,"rsi_14":64.56,"sma_20":407.9,"sma_60":372.66,"sma_120":358.9},{"date":"2026-09-03","open":421.78,"high":429.6,"low":418.44,"close":422.35,"volume":620439,"rsi_14":67.03,"sma_20":409.16,"sma_60":374.11,"sma_120":359.49},{"date":"2026-09-04","open":418.41,"high":419.21,"low":405.57,"close":407.28,"volume":616799,"rsi_14":62.04,"sma_20":409.42,"sma_60":375.33,"sma_120":359.95},{"date":"2026-09-08","open":401.92,"high":403.0,"low":393.65,"close":395.65,"volume":585783,"rsi_14":50.92,"sma_20":409.0,"sma_60":376.38,"sma_120":360.31},{"date":"2026-09-09","open":395.53,"high":396.77,"low":388.21,"close":390.35,"volume":658440,"rsi_14":38.27,"sma_20":408.55,"sma_60":377.31,"sma_120":360.64},{"date":"2026-09-10","open":393.26,"high":394.0,"low":387.59,"close":388.58,"volume":501367,"rsi_14":34.59,"sma_20":408.21,"sma_60":378.24,"sma_120":360.93},{"date":"2026-09-11","open":388.65,"high":389.46,"low":383.71,"close":388.52,"volume":570687,"rsi_14":33.3,"sma_20":407.77,"sma_60":379.09,"sma_120":361.22},{"date":"2026-09-14","open":397.18,"high":403.36,"low":393.93,"close":394.61,"volume":799971,"rsi_14":35.49,"sma_20":407.53,"sma_60":380.17,"sma_120":361.57},{"date":"2026-09-15","open":387.06,"high":389.53,"low":382.18,"close":383.94,"volume":857243},{"date":"2026-09-16","open":377.9,"high":380.98,"low":373.29,"close":375.82,"volume":734579,"rsi_14":28.86,"sma_20":406.32,"sma_60":381.91,"sma_120":362.12},{"date":"2026-09-17","open":374.93,"high":377.21,"low":370.52,"close":374.76,"volume":659823},{"date":"2026-09-18","open":373.99,"high":375.07,"low":368.69,"close":372.74,"volume":3306176,"rsi_14":16.06,"sma_20":402.81,"sma_60":383.35,"sma_120":362.56},{"date":"2026-09-21","open":372.0,"high":374.15,"low":364.33,"close":365.4,"volume":1030936,"rsi_14":14.96,"sma_20":400.49,"sma_60":383.9,"sma_120":362.67},{"date":"2026-09-22","open":370.85,"high":372.11,"low":360.65,"close":363.85,"volume":1142240,"rsi_14":15.86,"sma_20":397.91,"sma_60":384.33,"sma_120":362.75},{"date":"2026-09-23","open":364.99,"high":371.1,"low":361.0,"close":366.36,"volume":730540,"rsi_14":19.01,"sma_20":395.56,"sma_60":384.85,"sma_120":362.84},{"date":"2026-09-24","open":367.6,"high":372.7,"low":361.86,"close":364.02,"volume":799856,"rsi_14":11.39,"sma_20":393.09,"sma_60":385.28,"sma_120":362.89},{"date":"2026-09-25","open":362.32,"high":363.86,"low":357.75,"close":358.56,"volume":753409,"rsi_14":13.05,"sma_20":389.89,"sma_60":385.34,"sma_120":362.88},{"date":"2026-09-28","open":352.75,"high":354.65,"low":347.87,"close":353.09,"volume":927083,"rsi_14":14.61,"sma_20":386.28,"sma_60":385.17,"sma_120":362.84},{"date":"2026-09-29","open":347.75,"high":351.35,"low":346.55,"close":348.55,"volume":609208,"rsi_14":14.8,"sma_20":382.52,"sma_60":384.93,"sma_120":362.79},{"date":"2026-09-30","open":347.49,"high":353.84,"low":347.49,"close":348.51,"volume":765060},{"date":"2026-10-01","open":352.11,"high":362.88,"low":351.03,"close":361.66,"volume":1120402,"rsi_14":31.34,"sma_20":376.41,"sma_60":384.82,"sma_120":362.94},{"date":"2026-10-02","open":362.88,"high":363.9,"low":353.6,"close":354.32,"volume":753210,"rsi_14":21.89,"sma_20":373.01,"sma_60":384.79,"sma_120":362.93},{"date":"2026-10-05","open":356.43,"high":363.77,"low":354.01,"close":363.38,"volume":712173,"rsi_14":35.33,"sma_20":370.82,"sma_60":384.91,"sma_120":363.0},{"date":"2026-10-06","open":360.98,"high":364.36,"low":359.08,"close":362.28,"volume":580099,"rsi_14":39.26,"sma_20":369.15,"sma_60":384.94,"sma_120":363.04},{"date":"2026-10-07","open":364.14,"high":365.24,"low":357.48,"close":358.57,"volume":458527},{"date":"2026-10-08","open":357.73,"high":364.86,"low":354.37,"close":364.23,"volume":870180,"rsi_14":43.86,"sma_20":366.34,"sma_60":385.4,"sma_120":363.03},{"date":"2026-10-09","open":365.22,"high":368.2,"low":362.39,"close":364.09,"volume":437704,"rsi_14":48.95,"sma_20":365.12,"sma_60":385.4,"sma_120":363.06},{"date":"2026-10-12","open":364.91,"high":370.15,"low":364.91,"close":367.32,"volume":558517,"rsi_14":52.72,"sma_20":363.75,"sma_60":385.47,"sma_120":363.1},{"date":"2026-10-13","open":368.09,"high":372.87,"low":366.64,"close":368.41,"volume":612765,"rsi_14":51.64,"sma_20":362.98,"sma_60":385.56,"sma_120":363.13},{"date":"2026-10-14","open":370.52,"high":373.84,"low":367.7,"close":372.69,"volume":682174,"rsi_14":56.74,"sma_20":362.82,"sma_60":385.93,"sma_120":363.2},{"date":"2026-10-15","open":380.15,"high":386.46,"low":378.21,"close":382.45,"volume":867717,"rsi_14":67.4,"sma_20":363.21,"sma_60":386.69,"sma_120":363.45},{"date":"2026-10-16","open":387.17,"high":391.01,"low":378.82,"close":382.71,"volume":737811,"rsi_14":72.31,"sma_20":363.7,"sma_60":387.15,"sma_120":363.7},{"date":"2026-10-19","open":380.96,"high":385.07,"low":378.6,"close":383.5,"volume":710475,"rsi_14":78.11,"sma_20":364.61,"sma_60":387.42,"sma_120":363.94},{"date":"2026-10-20","open":388.0,"high":398.53,"low":386.06,"close":398.21,"volume":637273,"rsi_14":82.43,"sma_20":366.33,"sma_60":387.81,"sma_120":364.29},{"date":"2026-10-21","open":395.28,"high":398.92,"low":393.01,"close":397.56,"volume":852913,"rsi_14":77.88,"sma_20":367.89,"sma_60":387.92,"sma_120":364.65},{"date":"2026-10-22","open":407.78,"high":439.93,"low":406.45,"close":436.23,"volume":1976229,"rsi_14":93.99,"sma_20":371.5,"sma_60":388.39,"sma_120":365.3}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":20.89,"pbr":2.17,"per":20.88,"roa":1.51,"roe":2.85,"grade":"C","comment":"PER 20.88배, ROE 2.85%","revenue":8280300000.0,"analysis":"PER 20.9배입니다. ROE 2.9%입니다. 시가총액 431.43억. 매출 82.80억, 영업이익 23.16억.","eps_basis":"TTM","debt_ratio":0.6053057972331994,"market_cap":43143147000,"net_income":1867887380.0,"total_debt":11319400000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":69.71,"total_assets":35169500000.0,"total_equity":18700300000.0,"profit_margin":22.56,"revenue_basis":"TTM","dividend_yield":0.95,"net_income_basis":"TTM","operating_income":2315600000.0,"operating_margin":27.97,"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 94 과매수 구간"],"backtest_top3":[],"current_price":436.23,"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":171.51},{"date":"2016-10-25","close":171.34},{"date":"2016-10-26","close":169.73},{"date":"2016-10-27","close":168.48},{"date":"2016-10-28","close":167.91},{"date":"2016-10-31","close":173.31},{"date":"2016-11-01","close":171.58},{"date":"2016-11-02","close":170.07},{"date":"2016-11-03","close":170.36},{"date":"2016-11-04","close":169.47},{"date":"2016-11-07","close":172.85},{"date":"2016-11-08","close":174.04},{"date":"2016-11-09","close":176.95},{"date":"2016-11-10","close":179.81},{"date":"2016-11-11","close":178.95},{"date":"2016-11-14","close":179.58},{"date":"2016-11-15","close":181.65},{"date":"2016-11-16","close":181.28},{"date":"2016-11-17","close":181.42},{"date":"2016-11-18","close":180.12},{"date":"2016-11-21","close":182.04},{"date":"2016-11-22","close":183.79},{"date":"2016-11-23","close":184.2},{"date":"2016-11-25","close":183.13},{"date":"2016-11-28","close":182.08},{"date":"2016-11-29","close":181.1},{"date":"2016-11-30","close":181.11},{"date":"2016-12-01","close":181.83},{"date":"2016-12-02","close":182.32},{"date":"2016-12-05","close":181.64},{"date":"2016-12-06","close":183.05},{"date":"2016-12-07","close":183.51},{"date":"2016-12-08","close":183.29},{"date":"2016-12-09","close":185.8},{"date":"2016-12-12","close":184.89},{"date":"2016-12-13","close":188.04},{"date":"2016-12-14","close":186.66},{"date":"2016-12-15","close":186.97},{"date":"2016-12-16","close":185.0},{"date":"2016-12-19","close":184.43},{"date":"2016-12-20","close":186.33},{"date":"2016-12-21","close":185.81},{"date":"2016-12-22","close":186.01},{"date":"2016-12-23","close":185.93},{"date":"2016-12-27","close":186.2},{"date":"2016-12-28","close":183.81},{"date":"2016-12-29","close":183.13},{"date":"2016-12-30","close":183.08},{"date":"2017-01-03","close":184.93},{"date":"2017-01-04","close":185.29},{"date":"2017-01-05","close":185.27},{"date":"2017-01-06","close":187.87},{"date":"2017-01-09","close":186.31},{"date":"2017-01-10","close":186.0},{"date":"2017-01-11","close":188.97},{"date":"2017-01-12","close":187.66},{"date":"2017-01-13","close":188.5},{"date":"2017-01-17","close":186.02},{"date":"2017-01-18","close":186.91},{"date":"2017-01-19","close":185.42},{"date":"2017-01-20","close":186.22},{"date":"2017-01-23","close":186.36},{"date":"2017-01-24","close":187.88},{"date":"2017-01-25","close":190.58},{"date":"2017-01-26","close":190.44},{"date":"2017-01-27","close":190.75},{"date":"2017-01-30","close":190.4},{"date":"2017-01-31","close":191.85},{"date":"2017-02-01","close":191.36},{"date":"2017-02-02","close":191.76},{"date":"2017-02-03","close":192.86},{"date":"2017-02-06","close":192.7},{"date":"2017-02-07","close":192.35},{"date":"2017-02-08","close":193.01},{"date":"2017-02-09","close":202.2},{"date":"2017-02-10","close":204.56},{"date":"2017-02-13","close":205.74},{"date":"2017-02-14","close":205.37},{"date":"2017-02-15","close":206.74},{"date":"2017-02-16","close":206.81},{"date":"2017-02-17","close":207.14},{"date":"2017-02-21","close":207.38},{"date":"2017-02-22","close":207.87},{"date":"2017-02-23","close":209.45},{"date":"2017-02-24","close":209.91},{"date":"2017-02-27","close":210.04},{"date":"2017-02-28","close":209.2},{"date":"2017-03-01","close":212.96},{"date":"2017-03-02","close":212.78},{"date":"2017-03-03","close":212.85},{"date":"2017-03-06","close":212.33},{"date":"2017-03-07","close":211.75},{"date":"2017-03-08","close":210.28},{"date":"2017-03-09","close":210.62},{"date":"2017-03-10","close":211.37},{"date":"2017-03-13","close":211.16},{"date":"2017-03-14","close":211.3},{"date":"2017-03-15","close":213.93},{"date":"2017-03-16","close":210.95},{"date":"2017-03-17","close":210.94},{"date":"2017-03-20","close":210.23},{"date":"2017-03-21","close":208.0},{"date":"2017-03-22","close":208.69},{"date":"2017-03-23","close":207.46},{"date":"2017-03-24","close":206.5},{"date":"2017-03-27","close":204.99},{"date":"2017-03-28","close":207.36},{"date":"2017-03-29","close":207.53},{"date":"2017-03-30","close":208.93},{"date":"2017-03-31","close":206.49},{"date":"2017-04-03","close":206.05},{"date":"2017-04-04","close":206.83},{"date":"2017-04-05","close":207.08},{"date":"2017-04-06","close":208.11},{"date":"2017-04-07","close":208.21},{"date":"2017-04-10","close":208.9},{"date":"2017-04-11","close":206.95},{"date":"2017-04-12","close":205.47},{"date":"2017-04-13","close":205.01},{"date":"2017-04-17","close":207.44},{"date":"2017-04-18","close":207.14},{"date":"2017-04-19","close":206.6},{"date":"2017-04-20","close":208.84},{"date":"2017-04-21","close":209.75},{"date":"2017-04-24","close":213.73},{"date":"2017-04-25","close":216.36},{"date":"2017-04-26","close":215.39},{"date":"2017-04-27","close":217.63},{"date":"2017-04-28","close":218.7},{"date":"2017-05-01","close":216.78},{"date":"2017-05-02","close":217.23},{"date":"2017-05-03","close":216.75},{"date":"2017-05-04","close":218.22},{"date":"2017-05-05","close":220.9},{"date":"2017-05-08","close":220.89},{"date":"2017-05-09","close":221.9},{"date":"2017-05-10","close":222.62},{"date":"2017-05-11","close":222.79},{"date":"2017-05-12","close":221.48},{"date":"2017-05-15","close":222.4},{"date":"2017-05-16","close":224.19},{"date":"2017-05-17","close":219.71},{"date":"2017-05-18","close":219.35},{"date":"2017-05-19","close":221.57},{"date":"2017-05-22","close":223.46},{"date":"2017-05-23","close":224.81},{"date":"2017-05-24","close":225.18},{"date":"2017-05-25","close":226.75},{"date":"2017-05-26","close":227.08},{"date":"2017-05-30","close":227.7},{"date":"2017-05-31","close":227.2},{"date":"2017-06-01","close":229.67},{"date":"2017-06-02","close":231.2},{"date":"2017-06-05","close":230.36},{"date":"2017-06-06","close":228.36},{"date":"2017-06-07","close":228.88},{"date":"2017-06-08","close":228.45},{"date":"2017-06-09","close":228.84},{"date":"2017-06-12","close":227.14},{"date":"2017-06-13","close":228.43},{"date":"2017-06-14","close":228.84},{"date":"2017-06-15","close":230.73},{"date":"2017-06-16","close":232.2},{"date":"2017-06-19","close":235.25},{"date":"2017-06-20","close":232.95},{"date":"2017-06-21","close":232.67},{"date":"2017-06-22","close":232.41},{"date":"2017-06-23","close":231.51},{"date":"2017-06-26","close":232.59},{"date":"2017-06-27","close":230.12},{"date":"2017-06-28","close":232.3},{"date":"2017-06-29","close":229.91},{"date":"2017-06-30","close":231.53},{"date":"2017-07-03","close":232.34},{"date":"2017-07-05","close":235.27},{"date":"2017-07-06","close":233.15},{"date":"2017-07-07","close":234.45},{"date":"2017-07-10","close":234.74},{"date":"2017-07-11","close":235.27},{"date":"2017-07-12","close":237.66},{"date":"2017-07-13","close":236.4},{"date":"2017-07-14","close":235.81},{"date":"2017-07-17","close":236.54},{"date":"2017-07-18","close":233.95},{"date":"2017-07-19","close":236.06},{"date":"2017-07-20","close":234.85},{"date":"2017-07-21","close":234.77},{"date":"2017-07-24","close":235.02},{"date":"2017-07-25","close":233.42},{"date":"2017-07-26","close":233.76},{"date":"2017-07-27","close":231.96},{"date":"2017-07-28","close":232.34},{"date":"2017-07-31","close":232.46},{"date":"2017-08-01","close":236.47},{"date":"2017-08-02","close":235.76},{"date":"2017-08-03","close":236.39},{"date":"2017-08-04","close":236.66},{"date":"2017-08-07","close":236.46},{"date":"2017-08-08","close":235.98},{"date":"2017-08-09","close":234.51},{"date":"2017-08-10","close":229.16},{"date":"2017-08-11","close":229.54},{"date":"2017-08-14","close":233.96},{"date":"2017-08-15","close":233.33},{"date":"2017-08-16","close":233.1},{"date":"2017-08-17","close":229.3},{"date":"2017-08-18","close":228.2},{"date":"2017-08-21","close":227.79},{"date":"2017-08-22","close":232.5},{"date":"2017-08-23","close":231.04},{"date":"2017-08-24","close":229.03},{"date":"2017-08-25","close":230.76},{"date":"2017-08-28","close":230.0},{"date":"2017-08-29","close":229.47},{"date":"2017-08-30","close":231.63},{"date":"2017-08-31","close":230.66},{"date":"2017-09-01","close":230.09},{"date":"2017-09-05","close":229.01},{"date":"2017-09-06","close":229.59},{"date":"2017-09-07","close":229.96},{"date":"2017-09-08","close":234.38},{"date":"2017-09-11","close":236.82},{"date":"2017-09-12","close":237.37},{"date":"2017-09-13","close":235.58},{"date":"2017-09-14","close":236.41},{"date":"2017-09-15","close":237.83},{"date":"2017-09-18","close":237.81},{"date":"2017-09-19","close":238.6},{"date":"2017-09-20","close":246.22},{"date":"2017-09-21","close":246.56},{"date":"2017-09-22","close":246.16},{"date":"2017-09-25","close":244.26},{"date":"2017-09-26","close":243.41},{"date":"2017-09-27","close":241.03},{"date":"2017-09-28","close":241.71},{"date":"2017-09-29","close":243.4},{"date":"2017-10-02","close":247.8},{"date":"2017-10-03","close":249.86},{"date":"2017-10-04","close":249.66},{"date":"2017-10-05","close":251.02},{"date":"2017-10-06","close":251.99},{"date":"2017-10-09","close":251.26},{"date":"2017-10-10","close":251.76},{"date":"2017-10-11","close":249.91},{"date":"2017-10-12","close":252.05},{"date":"2017-10-13","close":250.1},{"date":"2017-10-16","close":251.77},{"date":"2017-10-17","close":250.7},{"date":"2017-10-18","close":250.23},{"date":"2017-10-19","close":251.96},{"date":"2017-10-20","close":254.82},{"date":"2017-10-23","close":253.74},{"date":"2017-10-24","close":254.83},{"date":"2017-10-25","close":255.21},{"date":"2017-10-26","close":257.52},{"date":"2017-10-27","close":257.57},{"date":"2017-10-30","close":257.05},{"date":"2017-10-31","close":258.17},{"date":"2017-11-01","close":258.21},{"date":"2017-11-02","close":256.68},{"date":"2017-11-03","close":258.06},{"date":"2017-11-06","close":258.2},{"date":"2017-11-07","close":260.35},{"date":"2017-11-08","close":259.26},{"date":"2017-11-09","close":257.83},{"date":"2017-11-10","close":258.2},{"date":"2017-11-13","close":256.04},{"date":"2017-11-14","close":256.6},{"date":"2017-11-15","close":255.39},{"date":"2017-11-16","close":256.5},{"date":"2017-11-17","close":256.34},{"date":"2017-11-20","close":258.11},{"date":"2017-11-21","close":260.48},{"date":"2017-11-22","close":260.58},{"date":"2017-11-24","close":260.36},{"date":"2017-11-27","close":260.63},{"date":"2017-11-28","close":265.04},{"date":"2017-11-29","close":262.24},{"date":"2017-11-30","close":267.21},{"date":"2017-12-01","close":260.6},{"date":"2017-12-04","close":261.87},{"date":"2017-12-05","close":258.2},{"date":"2017-12-06","close":258.91},{"date":"2017-12-07","close":260.48},{"date":"2017-12-08","close":260.58},{"date":"2017-12-11","close":256.46},{"date":"2017-12-12","close":255.42},{"date":"2017-12-13","close":255.9},{"date":"2017-12-14","close":252.38},{"date":"2017-12-15","close":252.62},{"date":"2017-12-18","close":261.32},{"date":"2017-12-19","close":259.14},{"date":"2017-12-20","close":258.98},{"date":"2017-12-21","close":258.38},{"date":"2017-12-22","close":259.53},{"date":"2017-12-26","close":260.72},{"date":"2017-12-27","close":260.61},{"date":"2017-12-28","close":260.6},{"date":"2017-12-29","close":259.0},{"date":"2018-01-02","close":247.1162},{"date":"2018-01-03","close":248.5578},{"date":"2018-01-04","close":251.1943},{"date":"2018-01-05","close":253.243},{"date":"2018-01-08","close":254.6991},{"date":"2018-01-09","close":256.7698},{"date":"2018-01-10","close":255.2975},{"date":"2018-01-11","close":258.8405},{"date":"2018-01-12","close":261.4812},{"date":"2018-01-16","close":261.1011},{"date":"2018-01-17","close":262.7255},{"date":"2018-01-18","close":262.5641},{"date":"2018-01-19","close":261.8706},{"date":"2018-01-22","close":262.2316},{"date":"2018-01-23","close":262.7635},{"date":"2018-01-24","close":262.6496},{"date":"2018-01-25","close":265.0907},{"date":"2018-01-26","close":269.8971},{"date":"2018-01-29","close":267.1994},{"date":"2018-01-30","close":265.6132},{"date":"2018-01-31","close":266.5249},{"date":"2018-02-01","close":267.152},{"date":"2018-02-02","close":270.9038},{"date":"2018-02-05","close":253.3787},{"date":"2018-02-06","close":255.3166},{"date":"2018-02-07","close":252.8469},{"date":"2018-02-08","close":246.3972},{"date":"2018-02-09","close":248.4204},{"date":"2018-02-12","close":256.5799},{"date":"2018-02-13","close":256.9123},{"date":"2018-02-14","close":257.5012},{"date":"2018-02-15","close":261.9276},{"date":"2018-02-16","close":262.4596},{"date":"2018-02-20","close":262.868},{"date":"2018-02-21","close":264.4734},{"date":"2018-02-22","close":265.5847},{"date":"2018-02-23","close":267.0475},{"date":"2018-02-26","close":271.0274},{"date":"2018-02-27","close":266.278},{"date":"2018-02-28","close":261.3006},{"date":"2018-03-01","close":254.0817},{"date":"2018-03-02","close":254.5755},{"date":"2018-03-05","close":258.8689},{"date":"2018-03-06","close":260.0184},{"date":"2018-03-07","close":265.3851},{"date":"2018-03-08","close":265.6701},{"date":"2018-03-09","close":270.7519},{"date":"2018-03-12","close":268.6526},{"date":"2018-03-13","close":267.5414},{"date":"2018-03-14","close":265.8222},{"date":"2018-03-15","close":268.6812},{"date":"2018-03-16","close":272.3002},{"date":"2018-03-19","close":269.6121},{"date":"2018-03-20","close":274.4849},{"date":"2018-03-21","close":275.3304},{"date":"2018-03-22","close":266.7815},{"date":"2018-03-23","close":261.0157},{"date":"2018-03-26","close":268.3582},{"date":"2018-03-27","close":263.5045},{"date":"2018-03-28","close":262.6306},{"date":"2018-03-29","close":266.62},{"date":"2018-04-02","close":260.8162},{"date":"2018-04-03","close":262.773},{"date":"2018-04-04","close":262.963},{"date":"2018-04-05","close":261.7472},{"date":"2018-04-06","close":254.796},{"date":"2018-04-09","close":255.0242},{"date":"2018-04-10","close":259.8378},{"date":"2018-04-11","close":256.8697},{"date":"2018-04-12","close":261.027},{"date":"2018-04-13","close":259.8093},{"date":"2018-04-16","close":260.9795},{"date":"2018-04-17","close":263.2721},{"date":"2018-04-18","close":266.0403},{"date":"2018-04-19","close":266.3448},{"date":"2018-04-20","close":268.3995},{"date":"2018-04-23","close":263.5956},{"date":"2018-04-24","close":252.9028},{"date":"2018-04-25","close":254.777},{"date":"2018-04-26","close":253.2454},{"date":"2018-04-27","close":255.2145},{"date":"2018-04-30","close":251.3237},{"date":"2018-05-01","close":251.8755},{"date":"2018-05-02","close":249.8493},{"date":"2018-05-03","close":251.7803},{"date":"2018-05-04","close":256.0897},{"date":"2018-05-07","close":257.4406},{"date":"2018-05-08","close":258.468},{"date":"2018-05-09","close":261.6739},{"date":"2018-05-10","close":265.6313},{"date":"2018-05-11","close":265.8216},{"date":"2018-05-14","close":265.0701},{"date":"2018-05-15","close":264.9083},{"date":"2018-05-16","close":262.3207},{"date":"2018-05-17","close":261.8452},{"date":"2018-05-18","close":262.0544},{"date":"2018-05-21","close":267.515},{"date":"2018-05-22","close":266.1545},{"date":"2018-05-23","close":265.2984},{"date":"2018-05-24","close":268.2188},{"date":"2018-05-25","close":265.717},{"date":"2018-05-29","close":260.9034},{"date":"2018-05-30","close":265.1082},{"date":"2018-05-31","close":262.3588},{"date":"2018-06-01","close":265.8216},{"date":"2018-06-04","close":266.554},{"date":"2018-06-05","close":268.3615},{"date":"2018-06-06","close":269.9407},{"date":"2018-06-07","close":270.4639},{"date":"2018-06-08","close":271.672},{"date":"2018-06-11","close":271.6244},{"date":"2018-06-12","close":272.3854},{"date":"2018-06-13","close":271.596},{"date":"2018-06-14","close":269.4175},{"date":"2018-06-15","close":270.1689},{"date":"2018-06-18","close":267.9429},{"date":"2018-06-19","close":262.9486},{"date":"2018-06-20","close":263.995},{"date":"2018-06-21","close":262.6728},{"date":"2018-06-22","close":262.7679},{"date":"2018-06-25","close":259.8285},{"date":"2018-06-26","close":259.952},{"date":"2018-06-27","close":256.7462},{"date":"2018-06-28","close":258.3063},{"date":"2018-06-29","close":262.4729},{"date":"2018-07-02","close":261.2267},{"date":"2018-07-03","close":259.5715},{"date":"2018-07-05","close":262.5586},{"date":"2018-07-06","close":263.1236},{"date":"2018-07-09","close":267.325},{"date":"2018-07-10","close":267.7062},{"date":"2018-07-11","close":263.6381},{"date":"2018-07-12","close":268.6017},{"date":"2018-07-13","close":270.0499},{"date":"2018-07-16","close":269.2305},{"date":"2018-07-17","close":269.6592},{"date":"2018-07-18","close":270.3832},{"date":"2018-07-19","close":270.0593},{"date":"2018-07-20","close":271.2789},{"date":"2018-07-23","close":269.0209},{"date":"2018-07-24","close":269.3639},{"date":"2018-07-25","close":274.9469},{"date":"2018-07-26","close":289.2282},{"date":"2018-07-27","close":284.7122},{"date":"2018-07-30","close":280.3488},{"date":"2018-07-31","close":287.6277},{"date":"2018-08-01","close":284.3123},{"date":"2018-08-02","close":282.5306},{"date":"2018-08-03","close":281.0919},{"date":"2018-08-06","close":281.6064},{"date":"2018-08-07","close":285.2744},{"date":"2018-08-08","close":282.6353},{"date":"2018-08-09","close":281.5016},{"date":"2018-08-10","close":279.3865},{"date":"2018-08-13","close":278.291},{"date":"2018-08-14","close":280.9299},{"date":"2018-08-15","close":279.6057},{"date":"2018-08-16","close":281.1967},{"date":"2018-08-17","close":283.7976},{"date":"2018-08-20","close":286.875},{"date":"2018-08-21","close":289.2663},{"date":"2018-08-22","close":285.3411},{"date":"2018-08-23","close":283.1594},{"date":"2018-08-24","close":282.5973},{"date":"2018-08-27","close":283.5024},{"date":"2018-08-28","close":284.5314},{"date":"2018-08-29","close":284.3503},{"date":"2018-08-30","close":282.683},{"date":"2018-08-31","close":284.2646},{"date":"2018-09-04","close":283.6357},{"date":"2018-09-05","close":287.5037},{"date":"2018-09-06","close":288.7804},{"date":"2018-09-07","close":289.6475},{"date":"2018-09-10","close":291.7815},{"date":"2018-09-11","close":290.9526},{"date":"2018-09-12","close":290.1048},{"date":"2018-09-13","close":296.2593},{"date":"2018-09-14","close":296.1354},{"date":"2018-09-17","close":296.6785},{"date":"2018-09-18","close":296.7833},{"date":"2018-09-19","close":294.2967},{"date":"2018-09-20","close":295.1351},{"date":"2018-09-21","close":291.5814},{"date":"2018-09-24","close":285.3506},{"date":"2018-09-25","close":283.9311},{"date":"2018-09-26","close":282.0446},{"date":"2018-09-27","close":280.3392},{"date":"2018-09-28","close":282.2066},{"date":"2018-10-01","close":284.6075},{"date":"2018-10-02","close":283.8644},{"date":"2018-10-03","close":284.0645},{"date":"2018-10-04","close":282.2929},{"date":"2018-10-05","close":280.8998},{"date":"2018-10-08","close":278.7628},{"date":"2018-10-09","close":276.0056},{"date":"2018-10-10","close":267.6482},{"date":"2018-10-11","close":260.7122},{"date":"2018-10-12","close":266.3411},{"date":"2018-10-15","close":266.6464},{"date":"2018-10-16","close":274.0117},{"date":"2018-10-17","close":271.2545},{"date":"2018-10-18","close":266.2457},{"date":"2018-10-19","close":265.2344},{"date":"2018-10-22","close":265.5778},{"date":"2018-10-23","close":259.0714},{"date":"2018-10-24","close":251.3149},{"date":"2018-10-25","close":253.1467},{"date":"2018-10-26","close":272.2658},{"date":"2018-10-29","close":264.7478},{"date":"2018-10-30","close":268.6118},{"date":"2018-10-31","close":269.8998},{"date":"2018-11-01","close":271.0065},{"date":"2018-11-02","close":272.1703},{"date":"2018-11-05","close":275.0897},{"date":"2018-11-06","close":276.3682},{"date":"2018-11-07","close":282.4265},{"date":"2018-11-08","close":282.9034},{"date":"2018-11-09","close":283.1704},{"date":"2018-11-12","close":276.0438},{"date":"2018-11-13","close":277.3222},{"date":"2018-11-14","close":274.7463},{"date":"2018-11-15","close":280.9189},{"date":"2018-11-16","close":284.1055},{"date":"2018-11-19","close":280.5183},{"date":"2018-11-20","close":273.8971},{"date":"2018-11-21","close":275.2519},{"date":"2018-11-23","close":272.094},{"date":"2018-11-26","close":272.6188},{"date":"2018-11-27","close":272.1512},{"date":"2018-11-28","close":280.6232},{"date":"2018-11-29","close":280.3656},{"date":"2018-11-30","close":283.9147},{"date":"2018-12-03","close":287.2156},{"date":"2018-12-04","close":273.487},{"date":"2018-12-06","close":274.0212},{"date":"2018-12-07","close":271.7314},{"date":"2018-12-10","close":272.2466},{"date":"2018-12-11","close":268.5545},{"date":"2018-12-12","close":271.2831},{"date":"2018-12-13","close":268.2778},{"date":"2018-12-14","close":261.256},{"date":"2018-12-17","close":254.3106},{"date":"2018-12-18","close":256.5144},{"date":"2018-12-19","close":257.0869},{"date":"2018-12-20","close":250.7042},{"date":"2018-12-21","close":246.2202},{"date":"2018-12-24","close":235.659},{"date":"2018-12-26","close":247.4892},{"date":"2018-12-27","close":252.9654},{"date":"2018-12-28","close":251.6966},{"date":"2018-12-31","close":254.2725},{"date":"2019-01-02","close":254.3583},{"date":"2019-01-03","close":246.9073},{"date":"2019-01-04","close":255.1979},{"date":"2019-01-07","close":256.7053},{"date":"2019-01-08","close":257.2146},{"date":"2019-01-09","close":259.6134},{"date":"2019-01-10","close":262.9871},{"date":"2019-01-11","close":261.0565},{"date":"2019-01-14","close":259.298},{"date":"2019-01-15","close":258.3232},{"date":"2019-01-16","close":260.5214},{"date":"2019-01-17","close":263.2069},{"date":"2019-01-18","close":269.543},{"date":"2019-01-22","close":262.5283},{"date":"2019-01-23","close":264.0192},{"date":"2019-01-24","close":266.351},{"date":"2019-01-25","close":270.6038},{"date":"2019-01-28","close":267.4692},{"date":"2019-01-29","close":270.6995},{"date":"2019-01-30","close":274.7516},{"date":"2019-01-31","close":270.7089},{"date":"2019-02-01","close":279.2815},{"date":"2019-02-04","close":280.1417},{"date":"2019-02-05","close":284.662},{"date":"2019-02-06","close":286.4683},{"date":"2019-02-07","close":284.4326},{"date":"2019-02-08","close":286.8602},{"date":"2019-02-11","close":287.9019},{"date":"2019-02-12","close":294.4961},{"date":"2019-02-13","close":295.6333},{"date":"2019-02-14","close":292.5561},{"date":"2019-02-15","close":298.1373},{"date":"2019-02-19","close":297.4397},{"date":"2019-02-20","close":299.5804},{"date":"2019-02-21","close":300.8516},{"date":"2019-02-22","close":303.1356},{"date":"2019-02-25","close":305.1998},{"date":"2019-02-26","close":305.6968},{"date":"2019-02-27","close":309.2234},{"date":"2019-02-28","close":309.3092},{"date":"2019-03-01","close":309.2902},{"date":"2019-03-04","close":306.7098},{"date":"2019-03-05","close":305.7828},{"date":"2019-03-06","close":305.6492},{"date":"2019-03-07","close":305.1043},{"date":"2019-03-08","close":303.5944},{"date":"2019-03-11","close":308.8314},{"date":"2019-03-12","close":309.3954},{"date":"2019-03-13","close":311.8802},{"date":"2019-03-14","close":311.0392},{"date":"2019-03-15","close":311.756},{"date":"2019-03-18","close":316.7829},{"date":"2019-03-19","close":317.2129},{"date":"2019-03-20","close":316.0661},{"date":"2019-03-21","close":319.2103},{"date":"2019-03-22","close":314.8714},{"date":"2019-03-25","close":316.3145},{"date":"2019-03-26","close":320.4145},{"date":"2019-03-27","close":320.7011},{"date":"2019-03-28","close":325.0304},{"date":"2019-03-29","close":326.8176},{"date":"2019-04-01","close":332.5135},{"date":"2019-04-02","close":332.8384},{"date":"2019-04-03","close":331.6248},{"date":"2019-04-04","close":329.8662},{"date":"2019-04-05","close":330.6252},{"date":"2019-04-08","close":329.0365},{"date":"2019-04-09","close":328.2518},{"date":"2019-04-10","close":328.1657},{"date":"2019-04-11","close":331.563},{"date":"2019-04-12","close":336.1469},{"date":"2019-04-15","close":336.3096},{"date":"2019-04-16","close":334.3573},{"date":"2019-04-17","close":332.9984},{"date":"2019-04-18","close":334.6731},{"date":"2019-04-22","close":335.7451},{"date":"2019-04-23","close":336.1756},{"date":"2019-04-24","close":335.1899},{"date":"2019-04-25","close":332.2137},{"date":"2019-04-26","close":337.3144},{"date":"2019-04-29","close":342.415},{"date":"2019-04-30","close":344.2238},{"date":"2019-05-01","close":341.7739},{"date":"2019-05-02","close":342.2332},{"date":"2019-05-03","close":344.6928},{"date":"2019-05-06","close":342.7883},{"date":"2019-05-07","close":337.7832},{"date":"2019-05-08","close":339.1327},{"date":"2019-05-09","close":337.2761},{"date":"2019-05-10","close":340.8744},{"date":"2019-05-13","close":333.8885},{"date":"2019-05-14","close":336.501},{"date":"2019-05-15","close":338.7212},{"date":"2019-05-16","close":344.5013},{"date":"2019-05-17","close":343.1711},{"date":"2019-05-20","close":337.8982},{"date":"2019-05-21","close":343.1137},{"date":"2019-05-22","close":341.3815},{"date":"2019-05-23","close":337.6493},{"date":"2019-05-24","close":333.0941},{"date":"2019-05-28","close":330.3668},{"date":"2019-05-29","close":330.5007},{"date":"2019-05-30","close":332.2998},{"date":"2019-05-31","close":329.1227},{"date":"2019-06-03","close":332.4626},{"date":"2019-06-04","close":336.5296},{"date":"2019-06-05","close":342.6638},{"date":"2019-06-06","close":345.085},{"date":"2019-06-07","close":349.6498},{"date":"2019-06-10","close":351.5542},{"date":"2019-06-11","close":349.9274},{"date":"2019-06-12","close":349.956},{"date":"2019-06-13","close":349.5924},{"date":"2019-06-14","close":348.9321},{"date":"2019-06-17","close":346.2908},{"date":"2019-06-18","close":350.0039},{"date":"2019-06-19","close":348.9512},{"date":"2019-06-20","close":351.7935},{"date":"2019-06-21","close":349.6595},{"date":"2019-06-24","close":349.5062},{"date":"2019-06-25","close":348.1378},{"date":"2019-06-26","close":347.4678},{"date":"2019-06-27","close":347.3244},{"date":"2019-06-28","close":350.5014},{"date":"2019-07-01","close":357.4969},{"date":"2019-07-02","close":357.4395},{"date":"2019-07-03","close":361.813},{"date":"2019-07-05","close":360.3403},{"date":"2019-07-08","close":356.9676},{"date":"2019-07-09","close":358.6348},{"date":"2019-07-10","close":359.1138},{"date":"2019-07-11","close":364.4603},{"date":"2019-07-12","close":368.3599},{"date":"2019-07-15","close":365.4088},{"date":"2019-07-16","close":368.1587},{"date":"2019-07-17","close":361.5667},{"date":"2019-07-18","close":361.7487},{"date":"2019-07-19","close":358.8935},{"date":"2019-07-22","close":355.3866},{"date":"2019-07-23","close":358.2419},{"date":"2019-07-24","close":358.9606},{"date":"2019-07-25","close":355.4633},{"date":"2019-07-26","close":350.8738},{"date":"2019-07-29","close":346.1885},{"date":"2019-07-30","close":351.487},{"date":"2019-07-31","close":348.4305},{"date":"2019-08-01","close":345.7861},{"date":"2019-08-02","close":341.2635},{"date":"2019-08-05","close":329.7275},{"date":"2019-08-06","close":337.0764},{"date":"2019-08-07","close":334.0392},{"date":"2019-08-08","close":343.4865},{"date":"2019-08-09","close":340.1424},{"date":"2019-08-12","close":337.5268},{"date":"2019-08-13","close":343.4002},{"date":"2019-08-14","close":332.9659},{"date":"2019-08-15","close":334.9303},{"date":"2019-08-16","close":342.4517},{"date":"2019-08-19","close":347.2041},{"date":"2019-08-20","close":343.7931},{"date":"2019-08-21","close":344.7417},{"date":"2019-08-22","close":340.2672},{"date":"2019-08-23","close":334.0295},{"date":"2019-08-26","close":334.1445},{"date":"2019-08-27","close":338.9544},{"date":"2019-08-28","close":340.9473},{"date":"2019-08-29","close":349.0246},{"date":"2019-08-30","close":351.4103},{"date":"2019-09-03","close":346.6866},{"date":"2019-09-04","close":353.3649},{"date":"2019-09-05","close":359.4108},{"date":"2019-09-06","close":359.267},{"date":"2019-09-09","close":342.0205},{"date":"2019-09-10","close":339.2898},{"date":"2019-09-11","close":339.1939},{"date":"2019-09-12","close":343.4768},{"date":"2019-09-13","close":344.5021},{"date":"2019-09-16","close":341.8001},{"date":"2019-09-17","close":346.2842},{"date":"2019-09-18","close":344.5787},{"date":"2019-09-19","close":341.6085},{"date":"2019-09-20","close":344.4541},{"date":"2019-09-23","close":345.4411},{"date":"2019-09-24","close":341.666},{"date":"2019-09-25","close":341.3019},{"date":"2019-09-26","close":340.3533},{"date":"2019-09-27","close":339.7881},{"date":"2019-09-30","close":341.6755},{"date":"2019-10-01","close":330.9922},{"date":"2019-10-02","close":323.7582},{"date":"2019-10-03","close":326.2941},{"date":"2019-10-04","close":330.7556},{"date":"2019-10-07","close":324.8357},{"date":"2019-10-08","close":319.0981},{"date":"2019-10-09","close":324.6821},{"date":"2019-10-10","close":326.2653},{"date":"2019-10-11","close":328.5968},{"date":"2019-10-14","close":324.97},{"date":"2019-10-15","close":325.2482},{"date":"2019-10-16","close":322.0724},{"date":"2019-10-17","close":326.9369},{"date":"2019-10-18","close":324.2216},{"date":"2019-10-21","close":323.3677},{"date":"2019-10-22","close":319.242},{"date":"2019-10-23","close":321.3432},{"date":"2019-10-24","close":318.8582},{"date":"2019-10-25","close":320.9115},{"date":"2019-10-28","close":319.4531},{"date":"2019-10-29","close":327.9828},{"date":"2019-10-30","close":324.5766},{"date":"2019-10-31","close":323.3005},{"date":"2019-11-01","close":328.2418},{"date":"2019-11-04","close":325.2482},{"date":"2019-11-05","close":327.1288},{"date":"2019-11-06","close":330.0264},{"date":"2019-11-07","close":326.5339},{"date":"2019-11-08","close":323.8186},{"date":"2019-11-11","close":324.2408},{"date":"2019-11-12","close":329.3644},{"date":"2019-11-13","close":334.4591},{"date":"2019-11-14","close":334.9868},{"date":"2019-11-15","close":331.6287},{"date":"2019-11-18","close":327.7909},{"date":"2019-11-19","close":335.7735},{"date":"2019-11-20","close":338.7671},{"date":"2019-11-21","close":339.669},{"date":"2019-11-22","close":341.3289},{"date":"2019-11-25","close":345.1091},{"date":"2019-11-26","close":348.2274},{"date":"2019-11-27","close":348.093},{"date":"2019-11-29","close":345.7615},{"date":"2019-12-02","close":339.5251},{"date":"2019-12-03","close":337.5005},{"date":"2019-12-04","close":332.5689},{"date":"2019-12-05","close":332.9815},{"date":"2019-12-06","close":332.1852},{"date":"2019-12-09","close":330.3718},{"date":"2019-12-10","close":329.3835},{"date":"2019-12-11","close":332.6648},{"date":"2019-12-12","close":332.6936},{"date":"2019-12-13","close":336.2917},{"date":"2019-12-16","close":337.6733},{"date":"2019-12-17","close":338.8726},{"date":"2019-12-18","close":334.2576},{"date":"2019-12-19","close":337.7116},{"date":"2019-12-20","close":338.3354},{"date":"2019-12-23","close":340.0143},{"date":"2019-12-24","close":338.9206},{"date":"2019-12-26","close":339.4771},{"date":"2019-12-27","close":342.816},{"date":"2019-12-30","close":341.1657},{"date":"2019-12-31","close":339.8705},{"date":"2020-01-02","close":350.3669},{"date":"2020-01-03","close":348.3137},{"date":"2020-01-06","close":345.0324},{"date":"2020-01-07","close":346.7882},{"date":"2020-01-08","close":350.5766},{"date":"2020-01-09","close":355.6115},{"date":"2020-01-10","close":355.842},{"date":"2020-01-13","close":359.4355},{"date":"2020-01-14","close":358.0038},{"date":"2020-01-15","close":358.8974},{"date":"2020-01-16","close":360.9825},{"date":"2020-01-17","close":364.8642},{"date":"2020-01-21","close":363.4422},{"date":"2020-01-22","close":360.944},{"date":"2020-01-23","close":363.6343},{"date":"2020-01-24","close":362.0779},{"date":"2020-01-27","close":357.8886},{"date":"2020-01-28","close":363.0963},{"date":"2020-01-29","close":363.6343},{"date":"2020-01-30","close":374.1266},{"date":"2020-01-31","close":366.709},{"date":"2020-02-03","close":364.8354},{"date":"2020-02-04","close":371.0616},{"date":"2020-02-05","close":370.6388},{"date":"2020-02-06","close":369.9565},{"date":"2020-02-07","close":370.3409},{"date":"2020-02-10","close":376.4325},{"date":"2020-02-11","close":374.5013},{"date":"2020-02-12","close":375.7408},{"date":"2020-02-13","close":373.1755},{"date":"2020-02-14","close":377.3454},{"date":"2020-02-18","close":374.0785},{"date":"2020-02-19","close":372.7718},{"date":"2020-02-20","close":368.9669},{"date":"2020-02-21","close":372.08},{"date":"2020-02-24","close":360.3292},{"date":"2020-02-25","close":351.576},{"date":"2020-02-26","close":350.7016},{"date":"2020-02-27","close":341.0933},{"date":"2020-02-28","close":337.9226},{"date":"2020-03-02","close":346.8775},{"date":"2020-03-03","close":338.7393},{"date":"2020-03-04","close":352.5848},{"date":"2020-03-05","close":337.7689},{"date":"2020-03-06","close":336.6062},{"date":"2020-03-09","close":302.9678},{"date":"2020-03-10","close":328.1701},{"date":"2020-03-11","close":310.4334},{"date":"2020-03-12","close":279.5428},{"date":"2020-03-13","close":301.2383},{"date":"2020-03-16","close":272.1637},{"date":"2020-03-17","close":297.2701},{"date":"2020-03-18","close":276.0165},{"date":"2020-03-19","close":288.2575},{"date":"2020-03-20","close":272.058},{"date":"2020-03-23","close":244.3382},{"date":"2020-03-24","close":271.7986},{"date":"2020-03-25","close":274.0085},{"date":"2020-03-26","close":294.3203},{"date":"2020-03-27","close":293.811},{"date":"2020-03-30","close":305.0238},{"date":"2020-03-31","close":299.5953},{"date":"2020-04-01","close":282.1563},{"date":"2020-04-02","close":293.1193},{"date":"2020-04-03","close":287.9404},{"date":"2020-04-06","close":300.3736},{"date":"2020-04-07","close":296.5268},{"date":"2020-04-08","close":306.122},{"date":"2020-04-09","close":303.5909},{"date":"2020-04-13","close":302.8883},{"date":"2020-04-14","close":307.6426},{"date":"2020-04-15","close":302.282},{"date":"2020-04-16","close":298.4419},{"date":"2020-04-17","close":309.8657},{"date":"2020-04-20","close":308.2777},{"date":"2020-04-21","close":298.904},{"date":"2020-04-22","close":301.8489},{"date":"2020-04-23","close":302.205},{"date":"2020-04-24","close":294.8907},{"date":"2020-04-27","close":302.7247},{"date":"2020-04-28","close":324.1286},{"date":"2020-04-29","close":327.9108},{"date":"2020-04-30","close":328.2093},{"date":"2020-05-01","close":326.6212},{"date":"2020-05-04","close":328.2574},{"date":"2020-05-05","close":332.8672},{"date":"2020-05-06","close":337.9583},{"date":"2020-05-07","close":342.7993},{"date":"2020-05-08","close":344.8877},{"date":"2020-05-11","close":350.4311},{"date":"2020-05-12","close":343.5788},{"date":"2020-05-13","close":339.3346},{"date":"2020-05-14","close":344.0504},{"date":"2020-05-15","close":347.9096},{"date":"2020-05-18","close":352.5677},{"date":"2020-05-19","close":344.3006},{"date":"2020-05-20","close":354.0497},{"date":"2020-05-21","close":351.3359},{"date":"2020-05-22","close":353.2606},{"date":"2020-05-26","close":356.3692},{"date":"2020-05-27","close":364.9442},{"date":"2020-05-28","close":367.3792},{"date":"2020-05-29","close":378.9953},{"date":"2020-06-01","close":373.192},{"date":"2020-06-02","close":380.7469},{"date":"2020-06-03","close":386.377},{"date":"2020-06-04","close":387.118},{"date":"2020-06-05","close":390.5731},{"date":"2020-06-08","close":386.7908},{"date":"2020-06-09","close":387.0121},{"date":"2020-06-10","close":386.1364},{"date":"2020-06-11","close":377.5518},{"date":"2020-06-12","close":375.1554},{"date":"2020-06-15","close":379.2264},{"date":"2020-06-16","close":383.663},{"date":"2020-06-17","close":387.1084},{"date":"2020-06-18","close":387.0121},{"date":"2020-06-19","close":375.8772},{"date":"2020-06-22","close":385.0007},{"date":"2020-06-23","close":382.4985},{"date":"2020-06-24","close":372.3836},{"date":"2020-06-25","close":378.5623},{"date":"2020-06-26","close":372.6531},{"date":"2020-06-29","close":371.1421},{"date":"2020-06-30","close":373.6637},{"date":"2020-07-01","close":375.0399},{"date":"2020-07-02","close":376.4643},{"date":"2020-07-06","close":378.4083},{"date":"2020-07-07","close":376.2911},{"date":"2020-07-08","close":382.9693},{"date":"2020-07-09","close":380.5793},{"date":"2020-07-10","close":377.6885},{"date":"2020-07-13","close":372.2148},{"date":"2020-07-14","close":382.2659},{"date":"2020-07-15","close":385.1664},{"date":"2020-07-16","close":390.7075},{"date":"2020-07-17","close":394.196},{"date":"2020-07-20","close":400.1417},{"date":"2020-07-21","close":400.508},{"date":"2020-07-22","close":403.0327},{"date":"2020-07-23","close":405.0083},{"date":"2020-07-24","close":400.1803},{"date":"2020-07-27","close":405.413},{"date":"2020-07-28","close":407.7161},{"date":"2020-07-29","close":421.2749},{"date":"2020-07-30","close":417.0733},{"date":"2020-07-31","close":416.7361},{"date":"2020-08-03","close":419.3861},{"date":"2020-08-04","close":417.6611},{"date":"2020-08-05","close":419.4053},{"date":"2020-08-06","close":421.1014},{"date":"2020-08-07","close":424.879},{"date":"2020-08-10","close":425.2838},{"date":"2020-08-11","close":418.9139},{"date":"2020-08-12","close":430.4683},{"date":"2020-08-13","close":436.7128},{"date":"2020-08-14","close":428.7818},{"date":"2020-08-17","close":424.9464},{"date":"2020-08-18","close":423.048},{"date":"2020-08-19","close":418.6441},{"date":"2020-08-20","close":419.0007},{"date":"2020-08-21","close":416.2928},{"date":"2020-08-24","close":416.4662},{"date":"2020-08-25","close":415.5989},{"date":"2020-08-26","close":416.7264},{"date":"2020-08-27","close":412.5056},{"date":"2020-08-28","close":414.5485},{"date":"2020-08-31","close":411.6672},{"date":"2020-09-01","close":420.5521},{"date":"2020-09-02","close":427.741},{"date":"2020-09-03","close":414.3462},{"date":"2020-09-04","close":407.1765},{"date":"2020-09-08","close":379.6351},{"date":"2020-09-09","close":385.3688},{"date":"2020-09-10","close":381.4178},{"date":"2020-09-11","close":385.0796},{"date":"2020-09-14","close":381.8611},{"date":"2020-09-15","close":389.2138},{"date":"2020-09-16","close":385.8795},{"date":"2020-09-17","close":384.3088},{"date":"2020-09-18","close":377.1487},{"date":"2020-09-21","close":377.9968},{"date":"2020-09-22","close":378.4593},{"date":"2020-09-23","close":372.4075},{"date":"2020-09-24","close":376.9945},{"date":"2020-09-25","close":383.6534},{"date":"2020-09-28","close":386.0435},{"date":"2020-09-29","close":386.7758},{"date":"2020-09-30","close":380.7529},{"date":"2020-10-01","close":379.1821},{"date":"2020-10-02","close":381.3407},{"date":"2020-10-05","close":387.1234},{"date":"2020-10-06","close":385.8691},{"date":"2020-10-07","close":390.7901},{"date":"2020-10-08","close":389.5068},{"date":"2020-10-09","close":399.8506},{"date":"2020-10-12","close":407.0586},{"date":"2020-10-13","close":408.8919},{"date":"2020-10-14","close":412.2208},{"date":"2020-10-15","close":415.3472},{"date":"2020-10-16","close":418.6664},{"date":"2020-10-19","close":409.9919},{"date":"2020-10-20","close":408.0331},{"date":"2020-10-21","close":406.6725},{"date":"2020-10-22","close":412.52},{"date":"2020-10-23","close":413.5621},{"date":"2020-10-26","close":403.2278},{"date":"2020-10-27","close":380.755},{"date":"2020-10-28","close":354.6059},{"date":"2020-10-29","close":357.7997},{"date":"2020-10-30","close":358.3111},{"date":"2020-11-02","close":367.5742},{"date":"2020-11-03","close":369.8997},{"date":"2020-11-04","close":375.1103},{"date":"2020-11-05","close":372.4567},{"date":"2020-11-06","close":374.7919},{"date":"2020-11-09","close":376.5191},{"date":"2020-11-10","close":386.9112},{"date":"2020-11-11","close":387.2682},{"date":"2020-11-12","close":376.9436},{"date":"2020-11-13","close":382.4822},{"date":"2020-11-16","close":393.5594},{"date":"2020-11-17","close":391.4174},{"date":"2020-11-18","close":394.0419},{"date":"2020-11-19","close":395.1129},{"date":"2020-11-20","close":391.041},{"date":"2020-11-23","close":391.4848},{"date":"2020-11-24","close":403.8453},{"date":"2020-11-25","close":403.7875},{"date":"2020-11-27","close":404.1059},{"date":"2020-11-30","close":412.0182},{"date":"2020-12-01","close":409.1234},{"date":"2020-12-02","close":403.3436},{"date":"2020-12-03","close":394.8524},{"date":"2020-12-04","close":403.2857},{"date":"2020-12-07","close":404.2796},{"date":"2020-12-08","close":404.4341},{"date":"2020-12-09","close":404.82},{"date":"2020-12-10","close":400.4393},{"date":"2020-12-11","close":405.698},{"date":"2020-12-14","close":408.0524},{"date":"2020-12-15","close":411.0147},{"date":"2020-12-16","close":406.084},{"date":"2020-12-17","close":410.127},{"date":"2020-12-18","close":411.2366},{"date":"2020-12-21","close":407.5603},{"date":"2020-12-22","close":398.4322},{"date":"2020-12-23","close":404.7427},{"date":"2020-12-24","close":405.3795},{"date":"2020-12-28","close":408.3032},{"date":"2020-12-29","close":404.8778},{"date":"2020-12-30","close":407.0199},{"date":"2020-12-31","close":415.9647},{"date":"2021-01-04","close":404.8296},{"date":"2021-01-05","close":404.4725},{"date":"2021-01-06","close":408.5445},{"date":"2021-01-07","close":416.0257},{"date":"2021-01-08","close":416.5282},{"date":"2021-01-11","close":423.7071},{"date":"2021-01-12","close":415.4557},{"date":"2021-01-13","close":399.1849},{"date":"2021-01-14","close":393.6391},{"date":"2021-01-15","close":397.7066},{"date":"2021-01-19","close":400.4217},{"date":"2021-01-20","close":406.3058},{"date":"2021-01-21","close":407.1658},{"date":"2021-01-22","close":405.0499},{"date":"2021-01-25","close":404.9435},{"date":"2021-01-26","close":403.2043},{"date":"2021-01-27","close":405.8033},{"date":"2021-01-28","close":408.5378},{"date":"2021-01-29","close":379.6291},{"date":"2021-02-01","close":378.1315},{"date":"2021-02-02","close":384.547},{"date":"2021-02-03","close":388.1123},{"date":"2021-02-04","close":390.1027},{"date":"2021-02-05","close":391.2621},{"date":"2021-02-08","close":393.3974},{"date":"2021-02-09","close":390.0834},{"date":"2021-02-10","close":388.2668},{"date":"2021-02-11","close":386.489},{"date":"2021-02-12","close":382.634},{"date":"2021-02-16","close":370.827},{"date":"2021-02-17","close":374.0348},{"date":"2021-02-18","close":382.1798},{"date":"2021-02-19","close":375.7643},{"date":"2021-02-22","close":370.943},{"date":"2021-02-23","close":374.7305},{"date":"2021-02-24","close":366.0154},{"date":"2021-02-25","close":366.2955},{"date":"2021-02-26","close":364.8559},{"date":"2021-03-01","close":371.9091},{"date":"2021-03-02","close":368.2086},{"date":"2021-03-03","close":367.7255},{"date":"2021-03-04","close":359.3196},{"date":"2021-03-05","close":364.1989},{"date":"2021-03-08","close":372.3536},{"date":"2021-03-09","close":376.4987},{"date":"2021-03-10","close":373.0106},{"date":"2021-03-11","close":374.3441},{"date":"2021-03-12","close":373.3102},{"date":"2021-03-15","close":377.6485},{"date":"2021-03-16","close":374.8657},{"date":"2021-03-17","close":380.2475},{"date":"2021-03-18","close":387.7065},{"date":"2021-03-19","close":381.6484},{"date":"2021-03-22","close":387.7259},{"date":"2021-03-23","close":390.9819},{"date":"2021-03-24","close":392.5471},{"date":"2021-03-25","close":389.7162},{"date":"2021-03-26","close":396.4892},{"date":"2021-03-29","close":394.5471},{"date":"2021-03-30","close":389.3877},{"date":"2021-03-31","close":389.7065},{"date":"2021-04-01","close":397.0338},{"date":"2021-04-05","close":401.3781},{"date":"2021-04-06","close":402.1521},{"date":"2021-04-07","close":401.2812},{"date":"2021-04-08","close":404.6291},{"date":"2021-04-09","close":407.8994},{"date":"2021-04-12","close":411.8373},{"date":"2021-04-13","close":407.938},{"date":"2021-04-14","close":405.4031},{"date":"2021-04-15","close":411.16},{"date":"2021-04-16","close":409.5538},{"date":"2021-04-19","close":411.6535},{"date":"2021-04-20","close":412.7081},{"date":"2021-04-21","close":415.7075},{"date":"2021-04-22","close":417.1395},{"date":"2021-04-23","close":420.1292},{"date":"2021-04-26","close":418.3392},{"date":"2021-04-27","close":431.3913},{"date":"2021-04-28","close":427.9857},{"date":"2021-04-29","close":431.3818},{"date":"2021-04-30","close":431.9527},{"date":"2021-05-03","close":430.6271},{"date":"2021-05-04","close":433.8297},{"date":"2021-05-05","close":435.5423},{"date":"2021-05-06","close":431.7205},{"date":"2021-05-07","close":430.0369},{"date":"2021-05-10","close":429.9788},{"date":"2021-05-11","close":426.1087},{"date":"2021-05-12","close":415.4462},{"date":"2021-05-13","close":423.2447},{"date":"2021-05-14","close":424.1251},{"date":"2021-05-17","close":418.9875},{"date":"2021-05-18","close":418.765},{"date":"2021-05-19","close":417.2846},{"date":"2021-05-20","close":423.3027},{"date":"2021-05-21","close":425.5475},{"date":"2021-05-24","close":430.0175},{"date":"2021-05-25","close":431.4012},{"date":"2021-05-26","close":430.0079},{"date":"2021-05-27","close":432.9686},{"date":"2021-05-28","close":435.4068},{"date":"2021-06-01","close":433.8684},{"date":"2021-06-02","close":434.6811},{"date":"2021-06-03","close":432.5913},{"date":"2021-06-04","close":436.413},{"date":"2021-06-07","close":432.2816},{"date":"2021-06-08","close":435.0972},{"date":"2021-06-09","close":436.3163},{"date":"2021-06-10","close":438.948},{"date":"2021-06-11","close":444.3372},{"date":"2021-06-14","close":449.2137},{"date":"2021-06-15","close":447.7333},{"date":"2021-06-16","close":439.1124},{"date":"2021-06-17","close":440.1382},{"date":"2021-06-18","close":434.8263},{"date":"2021-06-21","close":443.4278},{"date":"2021-06-22","close":445.0629},{"date":"2021-06-23","close":442.5958},{"date":"2021-06-24","close":446.6207},{"date":"2021-06-25","close":450.9456},{"date":"2021-06-28","close":452.8517},{"date":"2021-06-29","close":452.455},{"date":"2021-06-30","close":454.9416},{"date":"2021-07-01","close":455.1738},{"date":"2021-07-02","close":457.2638},{"date":"2021-07-06","close":458.7731},{"date":"2021-07-07","close":466.7388},{"date":"2021-07-08","close":460.3647},{"date":"2021-07-09","close":466.1187},{"date":"2021-07-12","close":467.2424},{"date":"2021-07-13","close":466.6419},{"date":"2021-07-14","close":471.2431},{"date":"2021-07-15","close":471.3691},{"date":"2021-07-16","close":470.7685},{"date":"2021-07-19","close":466.6419},{"date":"2021-07-20","close":476.1739},{"date":"2021-07-21","close":478.3341},{"date":"2021-07-22","close":476.2126},{"date":"2021-07-23","close":481.0852},{"date":"2021-07-26","close":474.4496},{"date":"2021-07-27","close":477.8788},{"date":"2021-07-28","close":473.074},{"date":"2021-07-29","close":476.4547},{"date":"2021-07-30","close":475.9607},{"date":"2021-08-02","close":473.0643},{"date":"2021-08-03","close":476.881},{"date":"2021-08-04","close":474.7692},{"date":"2021-08-05","close":474.4883},{"date":"2021-08-06","close":472.6865},{"date":"2021-08-09","close":470.1678},{"date":"2021-08-10","close":464.3945},{"date":"2021-08-11","close":465.4407},{"date":"2021-08-12","close":464.4913},{"date":"2021-08-13","close":465.7119},{"date":"2021-08-16","close":470.0032},{"date":"2021-08-17","close":470.7201},{"date":"2021-08-18","close":463.2901},{"date":"2021-08-19","close":462.1568},{"date":"2021-08-20","close":464.9176},{"date":"2021-08-23","close":467.1456},{"date":"2021-08-24","close":464.4332},{"date":"2021-08-25","close":464.4913},{"date":"2021-08-26","close":463.1255},{"date":"2021-08-27","close":463.5711},{"date":"2021-08-30","close":467.5427},{"date":"2021-08-31","close":468.153},{"date":"2021-09-01","close":468.1143},{"date":"2021-09-02","close":471.0203},{"date":"2021-09-03","close":471.001},{"date":"2021-09-07","close":461.8177},{"date":"2021-09-08","close":467.3587},{"date":"2021-09-09","close":463.9198},{"date":"2021-09-10","close":459.1247},{"date":"2021-09-13","close":457.1002},{"date":"2021-09-14","close":454.0488},{"date":"2021-09-15","close":459.9385},{"date":"2021-09-16","close":458.8923},{"date":"2021-09-17","close":452.0436},{"date":"2021-09-20","close":447.0645},{"date":"2021-09-21","close":444.1002},{"date":"2021-09-22","close":446.5414},{"date":"2021-09-23","close":448.2462},{"date":"2021-09-24","close":451.4138},{"date":"2021-09-27","close":447.2776},{"date":"2021-09-28","close":438.7336},{"date":"2021-09-29","close":441.2813},{"date":"2021-09-30","close":432.1659},{"date":"2021-10-01","close":433.5704},{"date":"2021-10-04","close":431.5459},{"date":"2021-10-05","close":433.4595},{"date":"2021-10-06","close":440.1714},{"date":"2021-10-07","close":439.7156},{"date":"2021-10-08","close":438.0084},{"date":"2021-10-11","close":438.6389},{"date":"2021-10-12","close":438.571},{"date":"2021-10-13","close":442.7126},{"date":"2021-10-14","close":448.8717},{"date":"2021-10-15","close":453.0423},{"date":"2021-10-18","close":454.439},{"date":"2021-10-19","close":459.8706},{"date":"2021-10-20","close":460.6563},{"date":"2021-10-21","close":466.7667},{"date":"2021-10-22","close":472.5475},{"date":"2021-10-25","close":473.2459},{"date":"2021-10-26","close":473.6339},{"date":"2021-10-27","close":466.7183},{"date":"2021-10-28","close":471.9268},{"date":"2021-10-29","close":473.1974},{"date":"2021-11-01","close":464.7785},{"date":"2021-11-02","close":464.5941},{"date":"2021-11-03","close":464.0995},{"date":"2021-11-04","close":472.9839},{"date":"2021-11-05","close":469.7347},{"date":"2021-11-08","close":473.8085},{"date":"2021-11-09","close":474.662},{"date":"2021-11-10","close":471.2964},{"date":"2021-11-11","close":464.9239},{"date":"2021-11-12","close":473.0616},{"date":"2021-11-15","close":471.0248},{"date":"2021-11-16","close":477.4844},{"date":"2021-11-17","close":476.0198},{"date":"2021-11-18","close":472.0238},{"date":"2021-11-19","close":483.4398},{"date":"2021-11-22","close":478.0373},{"date":"2021-11-23","close":471.0344},{"date":"2021-11-24","close":470.2877},{"date":"2021-11-26","close":461.0732},{"date":"2021-11-29","close":466.9996},{"date":"2021-11-30","close":450.1907},{"date":"2021-12-01","close":445.7582},{"date":"2021-12-02","close":453.2169},{"date":"2021-12-03","close":452.0529},{"date":"2021-12-06","close":457.9695},{"date":"2021-12-07","close":457.7367},{"date":"2021-12-08","close":457.6689},{"date":"2021-12-09","close":453.7504},{"date":"2021-12-10","close":459.182},{"date":"2021-12-13","close":461.6553},{"date":"2021-12-14","close":452.2664},{"date":"2021-12-15","close":464.8463},{"date":"2021-12-16","close":472.305},{"date":"2021-12-17","close":461.2188},{"date":"2021-12-20","close":452.9551},{"date":"2021-12-21","close":458.018},{"date":"2021-12-22","close":458.7357},{"date":"2021-12-23","close":463.9443},{"date":"2021-12-27","close":473.3428},{"date":"2021-12-28","close":477.2904},{"date":"2021-12-29","close":476.2332},{"date":"2021-12-30","close":474.4486},{"date":"2021-12-31","close":477.0674},{"date":"2022-01-03","close":460.6853},{"date":"2022-01-04","close":456.02},{"date":"2022-01-05","close":452.4991},{"date":"2022-01-06","close":457.3197},{"date":"2022-01-07","close":448.1418},{"date":"2022-01-10","close":440.5664},{"date":"2022-01-11","close":447.0249},{"date":"2022-01-12","close":451.1428},{"date":"2022-01-13","close":442.6157},{"date":"2022-01-14","close":434.9043},{"date":"2022-01-18","close":432.6027},{"date":"2022-01-19","close":429.7375},{"date":"2022-01-20","close":427.0765},{"date":"2022-01-21","close":425.3283},{"date":"2022-01-24","close":421.9388},{"date":"2022-01-25","close":415.5191},{"date":"2022-01-26","close":414.5285},{"date":"2022-01-27","close":411.2847},{"date":"2022-01-28","close":422.9295},{"date":"2022-01-31","close":424.5707},{"date":"2022-02-01","close":429.2616},{"date":"2022-02-02","close":439.2942},{"date":"2022-02-03","close":448.171},{"date":"2022-02-04","close":435.05},{"date":"2022-02-07","close":430.4562},{"date":"2022-02-08","close":432.9523},{"date":"2022-02-09","close":440.9938},{"date":"2022-02-10","close":429.5725},{"date":"2022-02-11","close":425.2215},{"date":"2022-02-14","close":429.4559},{"date":"2022-02-15","close":429.2228},{"date":"2022-02-16","close":432.185},{"date":"2022-02-17","close":425.5711},{"date":"2022-02-18","close":427.6494},{"date":"2022-02-22","close":426.5617},{"date":"2022-02-23","close":416.8109},{"date":"2022-02-24","close":431.2721},{"date":"2022-02-25","close":435.5066},{"date":"2022-02-28","close":435.3122},{"date":"2022-03-01","close":433.4087},{"date":"2022-03-02","close":436.1475},{"date":"2022-03-03","close":436.9536},{"date":"2022-03-04","close":441.4891},{"date":"2022-03-07","close":432.3502},{"date":"2022-03-08","close":425.9013},{"date":"2022-03-09","close":430.5242},{"date":"2022-03-10","close":423.823},{"date":"2022-03-11","close":419.8604},{"date":"2022-03-14","close":422.5701},{"date":"2022-03-15","close":432.9619},{"date":"2022-03-16","close":440.4013},{"date":"2022-03-17","close":448.676},{"date":"2022-03-18","close":455.0471},{"date":"2022-03-21","close":449.3462},{"date":"2022-03-22","close":450.5018},{"date":"2022-03-23","close":448.7148},{"date":"2022-03-24","close":448.1613},{"date":"2022-03-25","close":452.4443},{"date":"2022-03-28","close":458.66},{"date":"2022-03-29","close":462.9042},{"date":"2022-03-30","close":464.5454},{"date":"2022-03-31","close":458.6309},{"date":"2022-04-01","close":463.2149},{"date":"2022-04-04","close":468.0091},{"date":"2022-04-05","close":463.6038},{"date":"2022-04-06","close":466.1809},{"date":"2022-04-07","close":471.9088},{"date":"2022-04-08","close":468.8843},{"date":"2022-04-11","close":467.5424},{"date":"2022-04-12","close":457.5454},{"date":"2022-04-13","close":456.0867},{"date":"2022-04-14","close":448.4626},{"date":"2022-04-18","close":444.0379},{"date":"2022-04-19","close":450.0088},{"date":"2022-04-20","close":455.863},{"date":"2022-04-21","close":456.359},{"date":"2022-04-22","close":441.5775},{"date":"2022-04-25","close":442.7346},{"date":"2022-04-26","close":459.0138},{"date":"2022-04-27","close":461.6201},{"date":"2022-04-28","close":470.0806},{"date":"2022-04-29","close":456.9814},{"date":"2022-05-02","close":446.6344},{"date":"2022-05-03","close":438.7087},{"date":"2022-05-04","close":451.6036},{"date":"2022-05-05","close":431.2888},{"date":"2022-05-06","close":427.2045},{"date":"2022-05-09","close":421.0002},{"date":"2022-05-10","close":418.7342},{"date":"2022-05-11","close":417.5478},{"date":"2022-05-12","close":417.0324},{"date":"2022-05-13","close":418.4814},{"date":"2022-05-16","close":418.0244},{"date":"2022-05-17","close":420.8446},{"date":"2022-05-18","close":400.1505},{"date":"2022-05-19","close":401.8036},{"date":"2022-05-20","close":405.9658},{"date":"2022-05-23","close":412.2382},{"date":"2022-05-24","close":415.2139},{"date":"2022-05-25","close":414.0179},{"date":"2022-05-26","close":420.6111},{"date":"2022-05-27","close":431.6584},{"date":"2022-05-31","close":430.258},{"date":"2022-06-01","close":418.9677},{"date":"2022-06-02","close":429.2856},{"date":"2022-06-03","close":420.1638},{"date":"2022-06-06","close":413.5024},{"date":"2022-06-07","close":416.4684},{"date":"2022-06-08","close":406.5493},{"date":"2022-06-09","close":395.045},{"date":"2022-06-10","close":379.9329},{"date":"2022-06-13","close":374.6232},{"date":"2022-06-14","close":370.179},{"date":"2022-06-15","close":373.7285},{"date":"2022-06-16","close":362.0395},{"date":"2022-06-17","close":364.3928},{"date":"2022-06-21","close":372.0948},{"date":"2022-06-22","close":372.7852},{"date":"2022-06-23","close":383.424},{"date":"2022-06-24","close":396.4843},{"date":"2022-06-27","close":387.7903},{"date":"2022-06-28","close":380.9054},{"date":"2022-06-29","close":382.7142},{"date":"2022-06-30","close":383.7838},{"date":"2022-07-01","close":389.6381},{"date":"2022-07-05","close":390.5327},{"date":"2022-07-06","close":393.6057},{"date":"2022-07-07","close":391.911},{"date":"2022-07-08","close":391.5507},{"date":"2022-07-11","close":386.9828},{"date":"2022-07-12","close":380.7592},{"date":"2022-07-13","close":375.0129},{"date":"2022-07-14","close":378.0322},{"date":"2022-07-15","close":384.8596},{"date":"2022-07-18","close":381.6358},{"date":"2022-07-19","close":393.6058},{"date":"2022-07-20","close":397.7451},{"date":"2022-07-21","close":401.9818},{"date":"2022-07-22","close":400.2189},{"date":"2022-07-25","close":402.6149},{"date":"2022-07-26","close":400.5306},{"date":"2022-07-27","close":407.397},{"date":"2022-07-28","close":424.3439},{"date":"2022-07-29","close":425.2984},{"date":"2022-08-01","close":421.1298},{"date":"2022-08-02","close":415.1984},{"date":"2022-08-03","close":418.617},{"date":"2022-08-04","close":419.6299},{"date":"2022-08-05","close":420.672},{"date":"2022-08-08","close":419.7858},{"date":"2022-08-09","close":417.6625},{"date":"2022-08-10","close":427.256},{"date":"2022-08-11","close":422.4057},{"date":"2022-08-12","close":427.665},{"date":"2022-08-15","close":427.967},{"date":"2022-08-16","close":424.9672},{"date":"2022-08-17","close":422.6979},{"date":"2022-08-18","close":422.4544},{"date":"2022-08-19","close":422.0356},{"date":"2022-08-22","close":411.1371},{"date":"2022-08-23","close":405.8776},{"date":"2022-08-24","close":407.7184},{"date":"2022-08-25","close":413.5621},{"date":"2022-08-26","close":399.1573},{"date":"2022-08-29","close":398.5048},{"date":"2022-08-30","close":397.1315},{"date":"2022-08-31","close":392.0961},{"date":"2022-09-01","close":394.5992},{"date":"2022-09-02","close":390.4793},{"date":"2022-09-06","close":386.5836},{"date":"2022-09-07","close":396.2451},{"date":"2022-09-08","close":397.4529},{"date":"2022-09-09","close":399.4788},{"date":"2022-09-12","close":398.6022},{"date":"2022-09-13","close":384.8791},{"date":"2022-09-14","close":385.8726},{"date":"2022-09-15","close":373.9999},{"date":"2022-09-16","close":372.1495},{"date":"2022-09-19","close":372.3929},{"date":"2022-09-20","close":368.6822},{"date":"2022-09-21","close":362.7021},{"date":"2022-09-22","close":365.7896},{"date":"2022-09-23","close":368.1562},{"date":"2022-09-26","close":367.2505},{"date":"2022-09-27","close":357.3452},{"date":"2022-09-28","close":360.8807},{"date":"2022-09-29","close":357.1992},{"date":"2022-09-30","close":350.2744},{"date":"2022-10-03","close":362.5462},{"date":"2022-10-04","close":370.0555},{"date":"2022-10-05","close":371.148},{"date":"2022-10-06","close":371.0309},{"date":"2022-10-07","close":360.339},{"date":"2022-10-10","close":356.1929},{"date":"2022-10-11","close":355.2271},{"date":"2022-10-12","close":357.0026},{"date":"2022-10-13","close":361.4414},{"date":"2022-10-14","close":354.3003},{"date":"2022-10-17","close":361.8706},{"date":"2022-10-18","close":366.2118},{"date":"2022-10-19","close":362.3485},{"date":"2022-10-20","close":358.4269},{"date":"2022-10-21","close":361.6658},{"date":"2022-10-24","close":363.6364},{"date":"2022-10-25","close":368.758},{"date":"2022-10-26","close":379.1476},{"date":"2022-10-27","close":390.5811},{"date":"2022-10-28","close":403.5948},{"date":"2022-10-31","close":404.4045},{"date":"2022-11-01","close":403.5948},{"date":"2022-11-02","close":393.2638},{"date":"2022-11-03","close":387.9958},{"date":"2022-11-04","close":386.3471},{"date":"2022-11-07","close":402.5314},{"date":"2022-11-08","close":406.2483},{"date":"2022-11-09","close":406.024},{"date":"2022-11-10","close":427.7104},{"date":"2022-11-11","close":427.6422},{"date":"2022-11-14","close":422.0132},{"date":"2022-11-15","close":425.2912},{"date":"2022-11-16","close":420.8523},{"date":"2022-11-17","close":419.1159},{"date":"2022-11-18","close":422.423},{"date":"2022-11-21","close":423.8765},{"date":"2022-11-22","close":422.1595},{"date":"2022-11-23","close":423.0181},{"date":"2022-11-25","close":425.7106},{"date":"2022-11-28","close":413.6626},{"date":"2022-11-29","close":414.8527},{"date":"2022-11-30","close":428.1592},{"date":"2022-12-01","close":433.8564},{"date":"2022-12-02","close":433.0175},{"date":"2022-12-05","close":426.1398},{"date":"2022-12-06","close":423.4473},{"date":"2022-12-07","close":423.6034},{"date":"2022-12-08","close":423.0278},{"date":"2022-12-09","close":420.7841},{"date":"2022-12-12","close":429.125},{"date":"2022-12-13","close":432.998},{"date":"2022-12-14","close":428.0616},{"date":"2022-12-15","close":419.0963},{"date":"2022-12-16","close":413.9845},{"date":"2022-12-19","close":412.9991},{"date":"2022-12-20","close":414.1308},{"date":"2022-12-21","close":420.3061},{"date":"2022-12-22","close":418.033},{"date":"2022-12-23","close":419.5939},{"date":"2022-12-27","close":422.5596},{"date":"2022-12-28","close":415.76},{"date":"2022-12-29","close":426.1886},{"date":"2022-12-30","close":421.5255},{"date":"2023-01-03","close":423.8375},{"date":"2023-01-04","close":431.915},{"date":"2023-01-05","close":425.2618},{"date":"2023-01-06","close":433.5016},{"date":"2023-01-09","close":433.2475},{"date":"2023-01-10","close":433.2964},{"date":"2023-01-11","close":441.7481},{"date":"2023-01-12","close":440.8883},{"date":"2023-01-13","close":440.6441},{"date":"2023-01-17","close":434.8598},{"date":"2023-01-18","close":427.7758},{"date":"2023-01-19","close":422.2749},{"date":"2023-01-20","close":431.4692},{"date":"2023-01-23","close":432.8763},{"date":"2023-01-24","close":435.9541},{"date":"2023-01-25","close":434.0488},{"date":"2023-01-26","close":434.2637},{"date":"2023-01-27","close":424.1607},{"date":"2023-01-30","close":413.7743},{"date":"2023-01-31","close":416.9694},{"date":"2023-02-01","close":423.9652},{"date":"2023-02-02","close":422.6364},{"date":"2023-02-03","close":420.4771},{"date":"2023-02-06","close":420.223},{"date":"2023-02-07","close":424.5905},{"date":"2023-02-08","close":418.1028},{"date":"2023-02-09","close":418.8355},{"date":"2023-02-10","close":417.6044},{"date":"2023-02-13","close":419.8322},{"date":"2023-02-14","close":416.9792},{"date":"2023-02-15","close":411.9276},{"date":"2023-02-16","close":413.276},{"date":"2023-02-17","close":417.8781},{"date":"2023-02-21","close":413.5105},{"date":"2023-02-22","close":411.9374},{"date":"2023-02-23","close":421.161},{"date":"2023-02-24","close":418.6206},{"date":"2023-02-27","close":419.158},{"date":"2023-02-28","close":420.3403},{"date":"2023-03-01","close":411.5466},{"date":"2023-03-02","close":416.8716},{"date":"2023-03-03","close":420.2523},{"date":"2023-03-06","close":419.1092},{"date":"2023-03-07","close":412.5041},{"date":"2023-03-08","close":414.7709},{"date":"2023-03-09","close":413.1099},{"date":"2023-03-10","close":410.6965},{"date":"2023-03-13","close":411.8202},{"date":"2023-03-14","close":418.2592},{"date":"2023-03-15","close":411.2827},{"date":"2023-03-16","close":418.601},{"date":"2023-03-17","close":415.9043},{"date":"2023-03-20","close":422.2749},{"date":"2023-03-21","close":420.5747},{"date":"2023-03-22","close":418.7574},{"date":"2023-03-23","close":415.3083},{"date":"2023-03-24","close":419.7442},{"date":"2023-03-27","close":420.399},{"date":"2023-03-28","close":422.099},{"date":"2023-03-29","close":424.3854},{"date":"2023-03-30","close":426.9845},{"date":"2023-03-31","close":430.5898},{"date":"2023-04-03","close":430.6877},{"date":"2023-04-04","close":426.9943},{"date":"2023-04-05","close":428.0443},{"date":"2023-04-06","close":426.3806},{"date":"2023-04-10","close":426.9091},{"date":"2023-04-11","close":429.3262},{"date":"2023-04-12","close":433.0156},{"date":"2023-04-13","close":433.045},{"date":"2023-04-14","close":430.5005},{"date":"2023-04-17","close":433.4462},{"date":"2023-04-18","close":432.2719},{"date":"2023-04-19","close":433.5833},{"date":"2023-04-20","close":433.7104},{"date":"2023-04-21","close":435.8829},{"date":"2023-04-24","close":438.1827},{"date":"2023-04-25","close":428.0051},{"date":"2023-04-26","close":421.8301},{"date":"2023-04-27","close":443.291},{"date":"2023-04-28","close":445.0525},{"date":"2023-05-01","close":448.8202},{"date":"2023-05-02","close":450.8654},{"date":"2023-05-03","close":446.6574},{"date":"2023-05-04","close":443.7803},{"date":"2023-05-05","close":448.3211},{"date":"2023-05-08","close":448.4483},{"date":"2023-05-09","close":447.7632},{"date":"2023-05-10","close":449.4758},{"date":"2023-05-11","close":448.6538},{"date":"2023-05-12","close":451.8343},{"date":"2023-05-15","close":452.0006},{"date":"2023-05-16","close":449.9944},{"date":"2023-05-17","close":444.71},{"date":"2023-05-18","close":448.7027},{"date":"2023-05-19","close":447.9297},{"date":"2023-05-22","close":447.4991},{"date":"2023-05-23","close":440.3552},{"date":"2023-05-24","close":432.4382},{"date":"2023-05-25","close":439.8267},{"date":"2023-05-26","close":440.3355},{"date":"2023-05-30","close":442.0677},{"date":"2023-05-31","close":444.5045},{"date":"2023-06-01","close":443.1149},{"date":"2023-06-02","close":449.0452},{"date":"2023-06-05","close":445.1601},{"date":"2023-06-06","close":444.2599},{"date":"2023-06-07","close":440.9326},{"date":"2023-06-08","close":442.5473},{"date":"2023-06-09","close":442.1363},{"date":"2023-06-12","close":444.299},{"date":"2023-06-13","close":446.1681},{"date":"2023-06-14","close":446.677},{"date":"2023-06-15","close":451.2765},{"date":"2023-06-16","close":448.9669},{"date":"2023-06-20","close":446.0018},{"date":"2023-06-21","close":446.5693},{"date":"2023-06-22","close":452.1376},{"date":"2023-06-23","close":450.9536},{"date":"2023-06-26","close":450.3566},{"date":"2023-06-27","close":460.7983},{"date":"2023-06-28","close":461.0627},{"date":"2023-06-29","close":465.9458},{"date":"2023-06-30","close":470.516},{"date":"2023-07-03","close":467.179},{"date":"2023-07-05","close":466.7679},{"date":"2023-07-06","close":466.7973},{"date":"2023-07-07","close":466.8885},{"date":"2023-07-10","close":466.1436},{"date":"2023-07-11","close":467.3882},{"date":"2023-07-12","close":467.692},{"date":"2023-07-13","close":469.2796},{"date":"2023-07-14","close":468.084},{"date":"2023-07-17","close":467.006},{"date":"2023-07-18","close":470.6027},{"date":"2023-07-19","close":472.9841},{"date":"2023-07-20","close":471.9649},{"date":"2023-07-21","close":489.3993},{"date":"2023-07-24","close":485.2636},{"date":"2023-07-25","close":484.4796},{"date":"2023-07-26","close":483.9799},{"date":"2023-07-27","close":481.373},{"date":"2023-07-28","close":482.5588},{"date":"2023-07-31","close":483.1958},{"date":"2023-08-01","close":482.8038},{"date":"2023-08-02","close":481.3436},{"date":"2023-08-03","close":481.1573},{"date":"2023-08-04","close":476.9825},{"date":"2023-08-07","close":482.8528},{"date":"2023-08-08","close":481.4612},{"date":"2023-08-09","close":478.7956},{"date":"2023-08-10","close":478.2272},{"date":"2023-08-11","close":479.3345},{"date":"2023-08-14","close":486.2926},{"date":"2023-08-15","close":484.9207},{"date":"2023-08-16","close":485.7341},{"date":"2023-08-17","close":477.0022},{"date":"2023-08-18","close":474.6599},{"date":"2023-08-21","close":476.2769},{"date":"2023-08-22","close":477.8253},{"date":"2023-08-23","close":483.2154},{"date":"2023-08-24","close":478.9426},{"date":"2023-08-25","close":484.9011},{"date":"2023-08-28","close":485.7341},{"date":"2023-08-29","close":488.1939},{"date":"2023-08-30","close":492.5746},{"date":"2023-08-31","close":489.0857},{"date":"2023-09-01","close":489.5561},{"date":"2023-09-05","close":483.529},{"date":"2023-09-06","close":485.1068},{"date":"2023-09-07","close":484.4601},{"date":"2023-09-08","close":481.6866},{"date":"2023-09-11","close":487.9097},{"date":"2023-09-12","close":483.823},{"date":"2023-09-13","close":485.5772},{"date":"2023-09-14","close":489.4385},{"date":"2023-09-15","close":485.9007},{"date":"2023-09-18","close":489.1837},{"date":"2023-09-19","close":492.7118},{"date":"2023-09-20","close":494.074},{"date":"2023-09-21","close":485.7243},{"date":"2023-09-22","close":485.0775},{"date":"2023-09-25","close":482.745},{"date":"2023-09-26","close":473.7975},{"date":"2023-09-27","close":476.9041},{"date":"2023-09-28","close":477.7469},{"date":"2023-09-29","close":474.6011},{"date":"2023-10-02","close":474.209},{"date":"2023-10-03","close":470.4262},{"date":"2023-10-04","close":478.3938},{"date":"2023-10-05","close":480.0749},{"date":"2023-10-06","close":485.6197},{"date":"2023-10-09","close":490.2616},{"date":"2023-10-10","close":487.9358},{"date":"2023-10-11","close":492.6857},{"date":"2023-10-12","close":492.9507},{"date":"2023-10-13","close":488.5737},{"date":"2023-10-16","close":492.5679},{"date":"2023-10-17","close":490.6248},{"date":"2023-10-18","close":483.7256},{"date":"2023-10-19","close":478.4556},{"date":"2023-10-20","close":473.1463},{"date":"2023-10-23","close":468.9263},{"date":"2023-10-24","close":473.5682},{"date":"2023-10-25","close":472.2532},{"date":"2023-10-26","close":471.4387},{"date":"2023-10-27","close":466.7182},{"date":"2023-10-30","close":475.7765},{"date":"2023-10-31","close":479.4762},{"date":"2023-11-01","close":478.0826},{"date":"2023-11-02","close":484.8542},{"date":"2023-11-03","close":493.1862},{"date":"2023-11-06","close":493.8339},{"date":"2023-11-07","close":497.622},{"date":"2023-11-08","close":501.5476},{"date":"2023-11-09","close":500.2522},{"date":"2023-11-10","close":507.5243},{"date":"2023-11-13","close":507.377},{"date":"2023-11-14","close":514.9338},{"date":"2023-11-15","close":511.1848},{"date":"2023-11-16","close":515.3263},{"date":"2023-11-17","close":514.9534},{"date":"2023-11-20","close":514.9534},{"date":"2023-11-21","close":517.3381},{"date":"2023-11-22","close":518.6434},{"date":"2023-11-24","close":515.8071},{"date":"2023-11-27","close":515.2281},{"date":"2023-11-28","close":516.082},{"date":"2023-11-29","close":516.0428},{"date":"2023-11-30","close":528.2316},{"date":"2023-12-01","close":530.5182},{"date":"2023-12-04","close":526.7594},{"date":"2023-12-05","close":525.5719},{"date":"2023-12-06","close":525.405},{"date":"2023-12-07","close":524.8457},{"date":"2023-12-08","close":526.6122},{"date":"2023-12-11","close":530.1551},{"date":"2023-12-12","close":533.3445},{"date":"2023-12-13","close":540.5186},{"date":"2023-12-14","close":528.8007},{"date":"2023-12-15","close":531.47},{"date":"2023-12-18","close":532.8636},{"date":"2023-12-19","close":531.4799},{"date":"2023-12-20","close":524.9832},{"date":"2023-12-21","close":530.2435},{"date":"2023-12-22","close":532.746},{"date":"2023-12-26","close":533.4329},{"date":"2023-12-27","close":533.6291},{"date":"2023-12-28","close":535.9845},{"date":"2023-12-29","close":535.0226},{"date":"2024-01-02","close":524.5414},{"date":"2024-01-03","close":521.1165},{"date":"2024-01-04","close":514.4136},{"date":"2024-01-05","close":513.334},{"date":"2024-01-08","close":519.683},{"date":"2024-01-09","close":522.3758},{"date":"2024-01-10","close":521.1768},{"date":"2024-01-11","close":523.2407},{"date":"2024-01-12","close":524.9998},{"date":"2024-01-16","close":528.0269},{"date":"2024-01-17","close":527.9483},{"date":"2024-01-18","close":532.6166},{"date":"2024-01-19","close":539.0538},{"date":"2024-01-22","close":540.4494},{"date":"2024-01-23","close":543.2996},{"date":"2024-01-24","close":538.3463},{"date":"2024-01-25","close":542.2087},{"date":"2024-01-26","close":540.2234},{"date":"2024-01-29","close":546.3658},{"date":"2024-01-30","close":551.9088},{"date":"2024-01-31","close":527.7616},{"date":"2024-02-01","close":536.42},{"date":"2024-02-02","close":540.1644},{"date":"2024-02-05","close":536.4986},{"date":"2024-02-06","close":535.9187},{"date":"2024-02-07","close":539.2504},{"date":"2024-02-08","close":535.9581},{"date":"2024-02-09","close":540.7934},{"date":"2024-02-12","close":532.9802},{"date":"2024-02-13","close":526.2087},{"date":"2024-02-14","close":532.3906},{"date":"2024-02-15","close":538.5527},{"date":"2024-02-16","close":536.1841},{"date":"2024-02-20","close":534.7492},{"date":"2024-02-21","close":539.5747},{"date":"2024-02-22","close":545.7565},{"date":"2024-02-23","close":547.2896},{"date":"2024-02-26","close":538.4838},{"date":"2024-02-27","close":537.6877},{"date":"2024-02-28","close":534.1005},{"date":"2024-02-29","close":535.3585},{"date":"2024-03-01","close":538.533},{"date":"2024-03-04","close":537.8057},{"date":"2024-03-05","close":527.7714},{"date":"2024-03-06","close":530.9163},{"date":"2024-03-07","close":536.9213},{"date":"2024-03-08","close":536.5577},{"date":"2024-03-11","close":544.3511},{"date":"2024-03-12","close":545.6486},{"date":"2024-03-13","close":540.0661},{"date":"2024-03-14","close":537.6682},{"date":"2024-03-15","close":537.9335},{"date":"2024-03-18","close":536.7639},{"date":"2024-03-19","close":542.3757},{"date":"2024-03-20","close":544.528},{"date":"2024-03-21","close":546.7098},{"date":"2024-03-22","close":546.808},{"date":"2024-03-25","close":541.4617},{"date":"2024-03-26","close":544.8916},{"date":"2024-03-27","close":549.5599},{"date":"2024-03-28","close":551.1914},{"date":"2024-04-01","close":544.0955},{"date":"2024-04-02","close":536.5477},{"date":"2024-04-03","close":535.3093},{"date":"2024-04-04","close":528.7648},{"date":"2024-04-05","close":534.4039},{"date":"2024-04-08","close":534.6205},{"date":"2024-04-09","close":534.8665},{"date":"2024-04-10","close":527.4952},{"date":"2024-04-11","close":531.0874},{"date":"2024-04-12","close":527.3378},{"date":"2024-04-15","close":519.8878},{"date":"2024-04-16","close":518.6281},{"date":"2024-04-17","close":518.126},{"date":"2024-04-18","close":518.9134},{"date":"2024-04-19","close":525.9108},{"date":"2024-04-22","close":530.5658},{"date":"2024-04-23","close":531.0676},{"date":"2024-04-24","close":529.4832},{"date":"2024-04-25","close":531.8451},{"date":"2024-04-26","close":518.4312},{"date":"2024-04-29","close":505.4404},{"date":"2024-04-30","close":503.3539},{"date":"2024-05-01","close":506.6017},{"date":"2024-05-02","close":502.7242},{"date":"2024-05-03","close":509.0129},{"date":"2024-05-06","close":507.3694},{"date":"2024-05-07","close":512.0146},{"date":"2024-05-08","close":512.7919},{"date":"2024-05-09","close":515.0358},{"date":"2024-05-10","close":515.2031},{"date":"2024-05-13","close":513.4908},{"date":"2024-05-14","close":512.5755},{"date":"2024-05-15","close":523.0173},{"date":"2024-05-16","close":530.2607},{"date":"2024-05-17","close":533.3018},{"date":"2024-05-20","close":537.7107},{"date":"2024-05-21","close":532.8195},{"date":"2024-05-22","close":538.7736},{"date":"2024-05-23","close":535.9884},{"date":"2024-05-24","close":536.0278},{"date":"2024-05-28","close":524.5723},{"date":"2024-05-29","close":522.5253},{"date":"2024-05-30","close":518.2344},{"date":"2024-05-31","close":524.3164},{"date":"2024-06-03","close":527.6625},{"date":"2024-06-04","close":534.7878},{"date":"2024-06-05","close":538.252},{"date":"2024-06-06","close":541.6375},{"date":"2024-06-07","close":545.2493},{"date":"2024-06-10","close":547.6801},{"date":"2024-06-11","close":546.9124},{"date":"2024-06-12","close":549.3434},{"date":"2024-06-13","close":538.498},{"date":"2024-06-14","close":540.7419},{"date":"2024-06-17","close":544.8163},{"date":"2024-06-18","close":551.223},{"date":"2024-06-20","close":550.3569},{"date":"2024-06-21","close":552.5911},{"date":"2024-06-24","close":553.6343},{"date":"2024-06-25","close":554.0672},{"date":"2024-06-26","close":548.7037},{"date":"2024-06-27","close":553.1521},{"date":"2024-06-28","close":554.7267},{"date":"2024-07-01","close":553.7131},{"date":"2024-07-02","close":554.1854},{"date":"2024-07-03","close":551.5676},{"date":"2024-07-05","close":553.6441},{"date":"2024-07-08","close":548.7069},{"date":"2024-07-09","close":542.4689},{"date":"2024-07-10","close":545.0214},{"date":"2024-07-11","close":547.8496},{"date":"2024-07-12","close":550.264},{"date":"2024-07-15","close":551.0228},{"date":"2024-07-16","close":558.8276},{"date":"2024-07-17","close":562.9667},{"date":"2024-07-18","close":562.8878},{"date":"2024-07-19","close":559.0641},{"date":"2024-07-22","close":568.1699},{"date":"2024-07-23","close":565.923},{"date":"2024-07-24","close":524.2379},{"date":"2024-07-25","close":533.0281},{"date":"2024-07-26","close":540.5572},{"date":"2024-07-29","close":537.7584},{"date":"2024-07-30","close":536.8912},{"date":"2024-07-31","close":536.832},{"date":"2024-08-01","close":536.4871},{"date":"2024-08-02","close":528.2388},{"date":"2024-08-05","close":510.0077},{"date":"2024-08-06","close":510.6088},{"date":"2024-08-07","close":507.7608},{"date":"2024-08-08","close":515.418},{"date":"2024-08-09","close":519.1233},{"date":"2024-08-12","close":512.5109},{"date":"2024-08-13","close":517.3888},{"date":"2024-08-14","close":520.3256},{"date":"2024-08-15","close":538.6256},{"date":"2024-08-16","close":540.5276},{"date":"2024-08-19","close":541.8876},{"date":"2024-08-20","close":539.4929},{"date":"2024-08-21","close":543.4643},{"date":"2024-08-22","close":538.0343},{"date":"2024-08-23","close":539.8574},{"date":"2024-08-26","close":538.7833},{"date":"2024-08-27","close":543.1883},{"date":"2024-08-28","close":542.3309},{"date":"2024-08-29","close":545.7703},{"date":"2024-08-30","close":546.3517},{"date":"2024-09-03","close":544.3315},{"date":"2024-09-04","close":550.3921},{"date":"2024-09-05","close":546.8444},{"date":"2024-09-06","close":539.7984},{"date":"2024-09-09","close":545.3466},{"date":"2024-09-10","close":544.3019},{"date":"2024-09-11","close":541.8481},{"date":"2024-09-12","close":543.2966},{"date":"2024-09-13","close":543.8191},{"date":"2024-09-16","close":548.4704},{"date":"2024-09-17","close":543.8092},{"date":"2024-09-18","close":541.9368},{"date":"2024-09-19","close":552.7079},{"date":"2024-09-20","close":549.9288},{"date":"2024-09-23","close":549.6431},{"date":"2024-09-24","close":543.957},{"date":"2024-09-25","close":540.3896},{"date":"2024-09-26","close":544.4694},{"date":"2024-09-27","close":545.7505},{"date":"2024-09-30","close":548.3522},{"date":"2024-10-01","close":540.301},{"date":"2024-10-02","close":543.3558},{"date":"2024-10-03","close":540.9513},{"date":"2024-10-04","close":536.9404},{"date":"2024-10-07","close":530.052},{"date":"2024-10-08","close":535.7659},{"date":"2024-10-09","close":538.7461},{"date":"2024-10-10","close":532.3514},{"date":"2024-10-11","close":544.2921},{"date":"2024-10-14","close":546.5422},{"date":"2024-10-15","close":548.8613},{"date":"2024-10-16","close":553.4797},{"date":"2024-10-17","close":556.3218},{"date":"2024-10-18","close":550.2823},{"date":"2024-10-21","close":549.4731},{"date":"2024-10-22","close":544.835},{"date":"2024-10-23","close":535.7955},{"date":"2024-10-24","close":534.9665},{"date":"2024-10-25","close":534.8679},{"date":"2024-10-28","close":537.9567},{"date":"2024-10-29","close":541.5883},{"date":"2024-10-30","close":540.029},{"date":"2024-10-31","close":530.654},{"date":"2024-11-01","close":533.7922},{"date":"2024-11-04","close":534.9468},{"date":"2024-11-05","close":535.5587},{"date":"2024-11-06","close":557.2396},{"date":"2024-11-07","close":564.7296},{"date":"2024-11-08","close":560.1507},{"date":"2024-11-11","close":557.7034},{"date":"2024-11-12","close":557.3384},{"date":"2024-11-13","close":563.6836},{"date":"2024-11-14","close":557.3384},{"date":"2024-11-15","close":541.0159},{"date":"2024-11-18","close":542.1409},{"date":"2024-11-19","close":540.7495},{"date":"2024-11-20","close":542.2199},{"date":"2024-11-21","close":546.9666},{"date":"2024-11-22","close":552.7692},{"date":"2024-11-25","close":550.5981},{"date":"2024-11-26","close":554.4962},{"date":"2024-11-27","close":556.9237},{"date":"2024-11-29","close":558.9863},{"date":"2024-12-02","close":561.1474},{"date":"2024-12-03","close":559.4007},{"date":"2024-12-04","close":568.3711},{"date":"2024-12-05","close":550.5587},{"date":"2024-12-06","close":543.9468},{"date":"2024-12-09","close":541.2034},{"date":"2024-12-10","close":542.2394},{"date":"2024-12-11","close":543.1475},{"date":"2024-12-12","close":540.8185},{"date":"2024-12-13","close":536.506},{"date":"2024-12-16","close":534.9073},{"date":"2024-12-17","close":529.687},{"date":"2024-12-18","close":519.7889},{"date":"2024-12-19","close":514.8843},{"date":"2024-12-20","close":518.4863},{"date":"2024-12-23","close":518.0323},{"date":"2024-12-24","close":521.1903},{"date":"2024-12-26","close":520.3021},{"date":"2024-12-27","close":517.0158},{"date":"2024-12-30","close":513.029},{"date":"2024-12-31","close":513.0093},{"date":"2025-01-02","close":507.029},{"date":"2025-01-03","close":508.6847},{"date":"2025-01-06","close":501.2319},{"date":"2025-01-07","close":501.2319},{"date":"2025-01-08","close":504.3949},{"date":"2025-01-10","close":496.8927},{"date":"2025-01-13","close":502.1215},{"date":"2025-01-14","close":504.7804},{"date":"2025-01-15","close":511.9662},{"date":"2025-01-16","close":513.093},{"date":"2025-01-17","close":516.2758},{"date":"2025-01-21","close":524.6478},{"date":"2025-01-22","close":528.2654},{"date":"2025-01-23","close":527.0695},{"date":"2025-01-24","close":525.2211},{"date":"2025-01-27","close":535.0658},{"date":"2025-01-28","close":543.2599},{"date":"2025-01-29","close":536.7362},{"date":"2025-01-30","close":563.9971},{"date":"2025-01-31","close":568.9887},{"date":"2025-02-03","close":570.3625},{"date":"2025-02-04","close":570.9853},{"date":"2025-02-05","close":574.6919},{"date":"2025-02-06","close":576.6688},{"date":"2025-02-07","close":566.1322},{"date":"2025-02-10","close":567.8718},{"date":"2025-02-11","close":574.6227},{"date":"2025-02-12","close":560.2016},{"date":"2025-02-13","close":566.7943},{"date":"2025-02-14","close":566.9426},{"date":"2025-02-18","close":565.9048},{"date":"2025-02-19","close":570.3625},{"date":"2025-02-20","close":574.6919},{"date":"2025-02-21","close":567.4072},{"date":"2025-02-24","close":569.9079},{"date":"2025-02-25","close":580.5434},{"date":"2025-02-26","close":568.4945},{"date":"2025-02-27","close":565.8752},{"date":"2025-02-28","close":577.7363},{"date":"2025-03-03","close":579.0311},{"date":"2025-03-04","close":578.0625},{"date":"2025-03-05","close":586.9385},{"date":"2025-03-06","close":581.4824},{"date":"2025-03-07","close":581.5714},{"date":"2025-03-10","close":569.7794},{"date":"2025-03-11","close":559.2033},{"date":"2025-03-12","close":559.8654},{"date":"2025-03-13","close":556.3665},{"date":"2025-03-14","close":562.7023},{"date":"2025-03-17","close":568.9294},{"date":"2025-03-18","close":570.1847},{"date":"2025-03-19","close":571.1435},{"date":"2025-03-20","close":568.791},{"date":"2025-03-21","close":565.5588},{"date":"2025-03-24","close":569.9772},{"date":"2025-03-25","close":572.3691},{"date":"2025-03-26","close":575.967},{"date":"2025-03-27","close":585.6931},{"date":"2025-03-28","close":575.8978},{"date":"2025-03-31","close":582.7575},{"date":"2025-04-01","close":583.9436},{"date":"2025-04-02","close":583.5284},{"date":"2025-04-03","close":572.9918},{"date":"2025-04-04","close":536.2936},{"date":"2025-04-07","close":527.1277},{"date":"2025-04-08","close":513.9134},{"date":"2025-04-09","close":548.1321},{"date":"2025-04-10","close":544.0143},{"date":"2025-04-11","close":554.467},{"date":"2025-04-14","close":560.1288},{"date":"2025-04-15","close":561.3167},{"date":"2025-04-16","close":550.6166},{"date":"2025-04-17","close":551.5767},{"date":"2025-04-21","close":533.7894},{"date":"2025-04-22","close":545.6971},{"date":"2025-04-23","close":545.4793},{"date":"2025-04-24","close":553.972},{"date":"2025-04-25","close":552.032},{"date":"2025-04-28","close":546.3405},{"date":"2025-04-29","close":550.5175},{"date":"2025-04-30","close":554.3878},{"date":"2025-05-01","close":551.9232},{"date":"2025-05-02","close":560.2872},{"date":"2025-05-05","close":565.3255},{"date":"2025-05-06","close":563.9102},{"date":"2025-05-07","close":568.4534},{"date":"2025-05-08","close":569.1364},{"date":"2025-05-09","close":564.6821},{"date":"2025-05-12","close":569.9877},{"date":"2025-05-13","close":571.2051},{"date":"2025-05-14","close":560.1883},{"date":"2025-05-15","close":568.5623},{"date":"2025-05-16","close":576.9561},{"date":"2025-05-19","close":574.5706},{"date":"2025-05-20","close":572.3336},{"date":"2025-05-21","close":566.9884},{"date":"2025-05-22","close":563.2865},{"date":"2025-05-23","close":561.2672},{"date":"2025-05-27","close":567.9882},{"date":"2025-05-28","close":563.3459},{"date":"2025-05-29","close":558.5352},{"date":"2025-05-30","close":564.4743},{"date":"2025-06-02","close":560.9306},{"date":"2025-06-03","close":562.0986},{"date":"2025-06-04","close":562.2372},{"date":"2025-06-05","close":563.7021},{"date":"2025-06-06","close":567.0479},{"date":"2025-06-09","close":567.2557},{"date":"2025-06-10","close":566.3647},{"date":"2025-06-11","close":563.7714},{"date":"2025-06-12","close":566.2164},{"date":"2025-06-13","close":555.051},{"date":"2025-06-16","close":559.9111},{"date":"2025-06-17","close":556.8624},{"date":"2025-06-18","close":550.1019},{"date":"2025-06-20","close":556.2784},{"date":"2025-06-23","close":560.4258},{"date":"2025-06-24","close":565.2167},{"date":"2025-06-25","close":561.1781},{"date":"2025-06-26","close":559.5646},{"date":"2025-06-27","close":557.783},{"date":"2025-06-30","close":561.0792},{"date":"2025-07-01","close":566.8895},{"date":"2025-07-02","close":560.3268},{"date":"2025-07-03","close":567.1765},{"date":"2025-07-07","close":560.2477},{"date":"2025-07-08","close":559.6677},{"date":"2025-07-09","close":553.7697},{"date":"2025-07-10","close":545.0067},{"date":"2025-07-11","close":542.6871},{"date":"2025-07-14","close":543.5495},{"date":"2025-07-15","close":540.0701},{"date":"2025-07-16","close":540.4764},{"date":"2025-07-17","close":541.5868},{"date":"2025-07-18","close":540.0403},{"date":"2025-07-21","close":547.0983},{"date":"2025-07-22","close":558.9243},{"date":"2025-07-23","close":552.1638},{"date":"2025-07-24","close":555.4845},{"date":"2025-07-25","close":558.1214},{"date":"2025-07-28","close":554.1562},{"date":"2025-07-29","close":558.1129},{"date":"2025-07-30","close":547.4871},{"date":"2025-07-31","close":545.5641},{"date":"2025-08-01","close":537.347},{"date":"2025-08-04","close":541.6191},{"date":"2025-08-05","close":533.2037},{"date":"2025-08-06","close":537.0793},{"date":"2025-08-07","close":531.9944},{"date":"2025-08-08","close":529.6849},{"date":"2025-08-11","close":522.8455},{"date":"2025-08-12","close":514.9356},{"date":"2025-08-13","close":517.939},{"date":"2025-08-14","close":520.3476},{"date":"2025-08-15","close":524.9865},{"date":"2025-08-18","close":527.6033},{"date":"2025-08-19","close":527.9106},{"date":"2025-08-20","close":535.7709},{"date":"2025-08-21","close":522.3102},{"date":"2025-08-22","close":532.1233},{"date":"2025-08-25","close":525.6308},{"date":"2025-08-26","close":519.8421},{"date":"2025-08-27","close":524.0151},{"date":"2025-08-28","close":521.9633},{"date":"2025-08-29","close":521.6858},{"date":"2025-09-02","close":514.4301},{"date":"2025-09-03","close":519.5249},{"date":"2025-09-04","close":522.4887},{"date":"2025-09-05","close":513.8849},{"date":"2025-09-08","close":518.8311},{"date":"2025-09-09","close":515.1041},{"date":"2025-09-10","close":508.7207},{"date":"2025-09-11","close":512.8342},{"date":"2025-09-12","close":508.0269},{"date":"2025-09-15","close":500.791},{"date":"2025-09-16","close":498.0255},{"date":"2025-09-17","close":505.1722},{"date":"2025-09-18","close":504.5378},{"date":"2025-09-19","close":500.1864},{"date":"2025-09-22","close":505.1523},{"date":"2025-09-23","close":499.5619},{"date":"2025-09-24","close":501.237},{"date":"2025-09-25","close":490.6806},{"date":"2025-09-26","close":494.923},{"date":"2025-09-29","close":496.5585},{"date":"2025-09-30","close":494.3085},{"date":"2025-10-01","close":493.5948},{"date":"2025-10-02","close":493.2181},{"date":"2025-10-03","close":496.3751},{"date":"2025-10-06","close":503.3648},{"date":"2025-10-07","close":506.9192},{"date":"2025-10-08","close":516.2818},{"date":"2025-10-09","close":514.3656},{"date":"2025-10-10","close":505.3604},{"date":"2025-10-13","close":509.0638},{"date":"2025-10-14","close":510.146},{"date":"2025-10-15","close":496.1567},{"date":"2025-10-16","close":496.5042},{"date":"2025-10-17","close":500.9125},{"date":"2025-10-20","close":502.2727},{"date":"2025-10-21","close":510.841},{"date":"2025-10-22","close":505.3108},{"date":"2025-10-23","close":476.5281},{"date":"2025-10-24","close":475.3764},{"date":"2025-10-27","close":460.4141},{"date":"2025-10-28","close":452.8983},{"date":"2025-10-29","close":443.0889},{"date":"2025-10-30","close":440.2295},{"date":"2025-10-31","close":442.9598},{"date":"2025-11-03","close":445.3327},{"date":"2025-11-04","close":446.0972},{"date":"2025-11-05","close":442.6421},{"date":"2025-11-06","close":441.3018},{"date":"2025-11-07","close":443.8534},{"date":"2025-11-10","close":446.6036},{"date":"2025-11-11","close":440.1004},{"date":"2025-11-12","close":451.9451},{"date":"2025-11-13","close":444.5484},{"date":"2025-11-14","close":446.2859},{"date":"2025-11-17","close":440.7061},{"date":"2025-11-18","close":441.2323},{"date":"2025-11-19","close":441.5996},{"date":"2025-11-20","close":437.7077},{"date":"2025-11-21","close":440.577},{"date":"2025-11-24","close":436.4964},{"date":"2025-11-25","close":443.218},{"date":"2025-11-26","close":442.8903},{"date":"2025-11-28","close":443.0293},{"date":"2025-12-01","close":440.4082},{"date":"2025-12-02","close":440.9741},{"date":"2025-12-03","close":442.7017},{"date":"2025-12-04","close":441.5996},{"date":"2025-12-05","close":444.3597},{"date":"2025-12-08","close":443.5158},{"date":"2025-12-09","close":437.4843},{"date":"2025-12-10","close":439.1175},{"date":"2025-12-11","close":442.652},{"date":"2025-12-12","close":442.6719},{"date":"2025-12-15","close":440.4281},{"date":"2025-12-16","close":440.6068},{"date":"2025-12-17","close":449.0063},{"date":"2025-12-18","close":447.2887},{"date":"2025-12-19","close":441.8081},{"date":"2025-12-22","close":446.0377},{"date":"2025-12-23","close":446.127},{"date":"2025-12-24","close":447.9539},{"date":"2025-12-26","close":447.6064},{"date":"2025-12-29","close":447.6163},{"date":"2025-12-30","close":446.8617},{"date":"2025-12-31","close":441.9471},{"date":"2026-01-02","close":432.3363},{"date":"2026-01-05","close":429.4709},{"date":"2026-01-06","close":434.3262},{"date":"2026-01-07","close":435.3808},{"date":"2026-01-08","close":432.2667},{"date":"2026-01-09","close":432.605},{"date":"2026-01-12","close":430.1972},{"date":"2026-01-13","close":424.1978},{"date":"2026-01-14","close":422.0488},{"date":"2026-01-15","close":412.1492},{"date":"2026-01-16","close":414.0297},{"date":"2026-01-20","close":401.7124},{"date":"2026-01-21","close":402.6079},{"date":"2026-01-22","close":405.4136},{"date":"2026-01-23","close":405.5429},{"date":"2026-01-26","close":406.5975},{"date":"2026-01-27","close":367.3973},{"date":"2026-01-28","close":358.5425},{"date":"2026-01-29","close":363.149},{"date":"2026-01-30","close":369.3474},{"date":"2026-02-02","close":370.7204},{"date":"2026-02-03","close":347.051},{"date":"2026-02-04","close":357.8858},{"date":"2026-02-05","close":349.22},{"date":"2026-02-06","close":360.5821},{"date":"2026-02-09","close":349.9264},{"date":"2026-02-10","close":347.0709},{"date":"2026-02-11","close":332.1072},{"date":"2026-02-12","close":318.1981},{"date":"2026-02-13","close":319.78},{"date":"2026-02-17","close":313.9299},{"date":"2026-02-18","close":325.9387},{"date":"2026-02-19","close":330.3163},{"date":"2026-02-20","close":334.0871},{"date":"2026-02-23","close":333.9976},{"date":"2026-02-24","close":335.9874},{"date":"2026-02-25","close":342.4943},{"date":"2026-02-26","close":350.3642},{"date":"2026-02-27","close":347.9564},{"date":"2026-03-02","close":352.1351},{"date":"2026-03-03","close":354.1946},{"date":"2026-03-04","close":359.4379},{"date":"2026-03-05","close":364.1638},{"date":"2026-03-06","close":365.6363},{"date":"2026-03-09","close":361.2188},{"date":"2026-03-10","close":352.0754},{"date":"2026-03-11","close":350.4637},{"date":"2026-03-12","close":345.0214},{"date":"2026-03-13","close":349.22},{"date":"2026-03-16","close":350.4139},{"date":"2026-03-17","close":351.1004},{"date":"2026-03-18","close":349.0111},{"date":"2026-03-19","close":351.4685},{"date":"2026-03-20","close":351.8864},{"date":"2026-03-23","close":351.6874},{"date":"2026-03-24","close":344.1757},{"date":"2026-03-25","close":344.9617},{"date":"2026-03-26","close":349.2896},{"date":"2026-03-27","close":342.6734},{"date":"2026-03-30","close":350.1701},{"date":"2026-03-31","close":352.0655},{"date":"2026-04-01","close":354.0653},{"date":"2026-04-02","close":356.0651},{"date":"2026-04-06","close":359.2688},{"date":"2026-04-07","close":357.9123},{"date":"2026-04-08","close":354.9399},{"date":"2026-04-09","close":348.9851},{"date":"2026-04-10","close":342.2724},{"date":"2026-04-13","close":355.4386},{"date":"2026-04-14","close":353.0946},{"date":"2026-04-15","close":357.1741},{"date":"2026-04-16","close":360.9544},{"date":"2026-04-17","close":361.513},{"date":"2026-04-20","close":358.9496},{"date":"2026-04-21","close":362.0018},{"date":"2026-04-22","close":363.7972},{"date":"2026-04-23","close":362.8296},{"date":"2026-04-24","close":352.4961},{"date":"2026-04-27","close":351.5486},{"date":"2026-04-28","close":353.2143},{"date":"2026-04-29","close":355.0596},{"date":"2026-04-30","close":353.9025},{"date":"2026-05-01","close":357.3038},{"date":"2026-05-04","close":354.3215},{"date":"2026-05-05","close":355.6481},{"date":"2026-05-06","close":349.3642},{"date":"2026-05-07","close":351.5386},{"date":"2026-05-08","close":342.4419},{"date":"2026-05-11","close":327.9591},{"date":"2026-05-12","close":323.1115},{"date":"2026-05-13","close":315.4412},{"date":"2026-05-14","close":317.1368},{"date":"2026-05-15","close":320.0793},{"date":"2026-05-18","close":330.1634},{"date":"2026-05-19","close":328.0688},{"date":"2026-05-20","close":322.2936},{"date":"2026-05-21","close":323.2511},{"date":"2026-05-22","close":326.1038},{"date":"2026-05-26","close":319.4808},{"date":"2026-05-27","close":315.8102},{"date":"2026-05-28","close":318.9322},{"date":"2026-05-29","close":324.6974},{"date":"2026-06-01","close":343.3695},{"date":"2026-06-02","close":335.6394},{"date":"2026-06-03","close":330.8516},{"date":"2026-06-04","close":330.9514},{"date":"2026-06-05","close":331.3304},{"date":"2026-06-08","close":332.8964},{"date":"2026-06-09","close":334.5123},{"date":"2026-06-10","close":333.2455},{"date":"2026-06-11","close":331.8591},{"date":"2026-06-12","close":334.1133},{"date":"2026-06-15","close":331.5997},{"date":"2026-06-16","close":336.4672},{"date":"2026-06-17","close":329.1261},{"date":"2026-06-18","close":329.4103},{"date":"2026-06-22","close":324.2585},{"date":"2026-06-23","close":328.6972},{"date":"2026-06-24","close":330.7519},{"date":"2026-06-25","close":331.5698},{"date":"2026-06-26","close":337.4447},{"date":"2026-06-29","close":333.9437},{"date":"2026-06-30","close":337.5245},{"date":"2026-07-01","close":353.7729},{"date":"2026-07-02","close":363.2685},{"date":"2026-07-06","close":363.3184},{"date":"2026-07-07","close":362.8296},{"date":"2026-07-08","close":354.89},{"date":"2026-07-09","close":355.94},{"date":"2026-07-10","close":355.9},{"date":"2026-07-13","close":360.59},{"date":"2026-07-14","close":346.65},{"date":"2026-07-15","close":348.51},{"date":"2026-07-16","close":364.21},{"date":"2026-07-17","close":363.14},{"date":"2026-07-20","close":362.84},{"date":"2026-07-21","close":350.69},{"date":"2026-07-22","close":336.71},{"date":"2026-07-23","close":355.12},{"date":"2026-07-24","close":367.34},{"date":"2026-07-27","close":375.02},{"date":"2026-07-28","close":390.92},{"date":"2026-07-29","close":408.07},{"date":"2026-07-30","close":389.25},{"date":"2026-07-31","close":391.97},{"date":"2026-08-03","close":392.57},{"date":"2026-08-04","close":392.76},{"date":"2026-08-05","close":394.53},{"date":"2026-08-06","close":397.08},{"date":"2026-08-07","close":402.25},{"date":"2026-08-10","close":403.89},{"date":"2026-08-11","close":399.5},{"date":"2026-08-12","close":395.23},{"date":"2026-08-13","close":397.5},{"date":"2026-08-14","close":399.34},{"date":"2026-08-17","close":389.71},{"date":"2026-08-18","close":394.17},{"date":"2026-08-19","close":407.32},{"date":"2026-08-20","close":410.45},{"date":"2026-08-21","close":411.79},{"date":"2026-08-24","close":415.51},{"date":"2026-08-25","close":413.37},{"date":"2026-08-26","close":413.28},{"date":"2026-08-27","close":422.69},{"date":"2026-08-28","close":426.2},{"date":"2026-08-31","close":424.64},{"date":"2026-09-01","close":418.31},{"date":"2026-09-02","close":415.79},{"date":"2026-09-03","close":422.35},{"date":"2026-09-04","close":407.28},{"date":"2026-09-08","close":395.65},{"date":"2026-09-09","close":390.35},{"date":"2026-09-10","close":388.58},{"date":"2026-09-11","close":388.52},{"date":"2026-09-14","close":394.61},{"date":"2026-09-15","close":383.94},{"date":"2026-09-16","close":375.82},{"date":"2026-09-17","close":374.76},{"date":"2026-09-18","close":372.74},{"date":"2026-09-21","close":365.4},{"date":"2026-09-22","close":363.85},{"date":"2026-09-23","close":366.36},{"date":"2026-09-24","close":364.02},{"date":"2026-09-25","close":358.56},{"date":"2026-09-28","close":353.0932},{"date":"2026-09-29","close":348.5548},{"date":"2026-09-30","close":348.5149},{"date":"2026-10-01","close":361.6611},{"date":"2026-10-02","close":354.32},{"date":"2026-10-05","close":363.38},{"date":"2026-10-06","close":362.28},{"date":"2026-10-07","close":358.57},{"date":"2026-10-08","close":364.23},{"date":"2026-10-09","close":364.09},{"date":"2026-10-12","close":367.32},{"date":"2026-10-13","close":368.41},{"date":"2026-10-14","close":372.69},{"date":"2026-10-15","close":382.45},{"date":"2026-10-16","close":382.71},{"date":"2026-10-19","close":383.5},{"date":"2026-10-20","close":398.21},{"date":"2026-10-21","close":397.56},{"date":"2026-10-22","close":436.23}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":436.23,"low_30d":347.445,"support":356.69,"high_30d":439.93,"change_1d":9.7,"change_7d":14.0,"change_30d":12.3,"resistance":430.68,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.55,"per":35.43,"quarter":"2024-Q2"},{"pbr":2.47,"per":32.64,"quarter":"2024-Q3"},{"pbr":2.27,"per":28.85,"quarter":"2024-Q4"},{"pbr":2.53,"per":31.18,"quarter":"2025-Q1"},{"pbr":2.39,"per":29.41,"quarter":"2025-Q2"},{"pbr":2.07,"per":25.22,"quarter":"2025-Q3"},{"pbr":1.86,"per":22.1,"quarter":"2025-Q4"},{"pbr":1.56,"per":17.28,"quarter":"2026-Q1"},{"pbr":1.51,"per":16.16,"quarter":"2026-Q2"},{"pbr":2.17,"per":20.88,"quarter":"현재"}],"timeline":[{"close":554.7267,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":548.3522,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":513.0093,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":582.7575,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":561.0792,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":494.3085,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":441.9471,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":352.0655,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":337.5245,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.13,"pbr_5y_low":1.51,"per_5y_avg":26.47,"per_5y_low":16.16,"current_pbr":2.17,"current_per":20.88,"pbr_5y_high":2.55,"per_5y_high":35.43,"pbr_5y_median":2.27,"per_5y_median":28.85,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 94 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.6%"},"momentum":{"grade":"B","reason":"RSI 94"},"valuation":{"grade":"C","reason":"PER 20.88x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.51,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.85,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.61,"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":0.57,"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":69.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.97,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.55,"per":35.43,"close":554.7267,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.47,"per":32.64,"close":548.3522,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.27,"per":28.85,"close":513.0093,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.53,"per":31.18,"close":582.7575,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.39,"per":29.41,"close":561.0792,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.07,"per":25.22,"close":494.3085,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.86,"per":22.1,"close":441.9471,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.56,"per":17.28,"close":352.0655,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.51,"per":16.16,"close":337.5245,"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":"20.9배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.8%"}],"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":5.38,"pbr":null,"per":null,"roa":0.015129227882113763,"roe":0.028453414116351074,"revenue":2108900000.0,"market_cap":null,"net_income":532087380.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6971406894589597,"total_assets":35169500000.0,"total_equity":18700300000.0,"profit_margin":0.2523056474939542,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":584700000.0,"operating_margin":0.277253544501873},{"eps":5.16,"pbr":1.835,"per":25.12,"roa":0.014729036664852911,"roe":0.027043256456584123,"revenue":2095300000.0,"market_cap":36436341000.0,"net_income":508900000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6938385911325348,"total_assets":34550800000.0,"total_equity":18818000000.0,"profit_margin":0.24287691500023864,"dividend_yield":0.95,"fiscal_quarter":"Q1","operating_income":569600000.0,"operating_margin":0.2718465136257338},{"eps":5.21,"pbr":null,"per":null,"roa":0.012389738843740058,"roe":0.021547669944420693,"revenue":2058600000.0,"market_cap":null,"net_income":428400000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.694598270669387,"total_assets":34577000000.0,"total_equity":19881500000.0,"profit_margin":0.20810259399591954,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":588300000.0,"operating_margin":0.2857767414747887},{"eps":5.14,"pbr":null,"per":null,"roa":0.011522536172378297,"roe":0.019932175583209956,"revenue":2017500000.0,"market_cap":null,"net_income":398500000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6954151177199505,"total_assets":34584400000.0,"total_equity":19992800000.0,"profit_margin":0.19752168525402727,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":573000000.0,"operating_margin":0.28401486988847585},{"eps":4.87,"pbr":null,"per":null,"roa":0.011387581124850995,"roe":0.019267695159902006,"revenue":1943600000.0,"market_cap":null,"net_income":378300000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6922206215270632,"total_assets":33220400000.0,"total_equity":19633900000.0,"profit_margin":0.19463881457089935,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":548300000.0,"operating_margin":0.28210537147561227},{"eps":4.78,"pbr":null,"per":null,"roa":0.01053827644594956,"roe":0.017223620965896087,"revenue":1882800000.0,"market_cap":null,"net_income":331100000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6871149352028894,"total_assets":31418800000.0,"total_equity":19223600000.0,"profit_margin":0.17585510941151478,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":525799999.0,"operating_margin":0.2792649240492883},{"eps":4.81,"pbr":null,"per":null,"roa":0.014753611810548689,"roe":0.024502321439928768,"revenue":1877100000.0,"market_cap":null,"net_income":462300000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6831282297160514,"total_assets":31334700000.0,"total_equity":18867600000.0,"profit_margin":0.24628416173885248,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":524700000.0,"operating_margin":0.2795269298385808},{"eps":4.62,"pbr":null,"per":null,"roa":0.011659857951934383,"roe":0.019869838783721748,"revenue":1764600000.0,"market_cap":null,"net_income":367900000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6923382069590842,"total_assets":31552700000.0,"total_equity":18515500000.0,"profit_margin":0.2084891760172277,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":496600000.0,"operating_margin":0.2814235520797915},{"eps":4.48,"pbr":null,"per":null,"roa":0.011294078231007622,"roe":0.018584265946303545,"revenue":1716800000.0,"market_cap":null,"net_income":337100000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6950722273998136,"total_assets":29847500000.0,"total_equity":18139000000.0,"profit_margin":0.19635368126747438,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":494200000.0,"operating_margin":0.287861136999068},{"eps":3.873295342896443,"pbr":null,"per":null,"roa":0.012742465433560718,"roe":0.021463568121544478,"revenue":1680700000.0,"market_cap":null,"net_income":382000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7026834057238056,"total_assets":29978500000.0,"total_equity":17797600000.0,"profit_margin":0.22728624977687867,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":481300000.0,"operating_margin":0.2863687749152139},{"eps":3.827667518176459,"pbr":null,"per":null,"roa":0.01340197035590663,"roe":0.021639686324864717,"revenue":1613500000.0,"market_cap":null,"net_income":377500000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.697365974589402,"total_assets":28167500000.0,"total_equity":17444800000.0,"profit_margin":0.23396343352959406,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":462800000.0,"operating_margin":0.2868298729470096},{"eps":3.4748123403419138,"pbr":null,"per":null,"roa":0.012157655740031218,"roe":0.02011303679271306,"revenue":1563400000.0,"market_cap":null,"net_income":342700000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7012280926186517,"total_assets":28188000000.0,"total_equity":17038700000.0,"profit_margin":0.2192017397978764,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":446100000.0,"operating_margin":0.2853396443648458}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":15.6558,"per":35.43,"date":"2024-06","close":554.73,"source":"reported"},{"eps":15.6558,"per":34.29,"date":"2024-07","close":536.83,"source":"reported"},{"eps":15.6558,"per":34.9,"date":"2024-08","close":546.35,"source":"reported"},{"eps":16.801,"per":32.64,"date":"2024-09","close":548.35,"source":"reported"},{"eps":16.801,"per":31.58,"date":"2024-10","close":530.65,"source":"reported"},{"eps":16.801,"per":33.27,"date":"2024-11","close":558.99,"source":"reported"},{"eps":17.7833,"per":28.85,"date":"2024-12","close":513.01,"source":"reported"},{"eps":17.7833,"per":32.0,"date":"2025-01","close":568.99,"source":"reported"},{"eps":17.7833,"per":32.49,"date":"2025-02","close":577.74,"source":"reported"},{"eps":18.69,"per":31.18,"date":"2025-03","close":582.76,"source":"reported"},{"eps":18.69,"per":29.66,"date":"2025-04","close":554.39,"source":"reported"},{"eps":18.69,"per":30.2,"date":"2025-05","close":564.47,"source":"reported"},{"eps":19.08,"per":29.41,"date":"2025-06","close":561.08,"source":"reported"},{"eps":19.08,"per":28.59,"date":"2025-07","close":545.56,"source":"reported"},{"eps":19.08,"per":27.34,"date":"2025-08","close":521.69,"source":"reported"},{"eps":19.6,"per":25.22,"date":"2025-09","close":494.31,"source":"reported"},{"eps":19.6,"per":22.6,"date":"2025-10","close":442.96,"source":"reported"},{"eps":19.6,"per":22.6,"date":"2025-11","close":443.03,"source":"reported"},{"eps":20.0,"per":22.1,"date":"2025-12","close":441.95,"source":"reported"},{"eps":20.0,"per":18.47,"date":"2026-01","close":369.35,"source":"reported"},{"eps":20.0,"per":17.4,"date":"2026-02","close":347.96,"source":"reported"},{"eps":20.38,"per":17.28,"date":"2026-03","close":352.07,"source":"reported"},{"eps":20.38,"per":17.37,"date":"2026-04","close":353.9,"source":"reported"},{"eps":20.38,"per":15.93,"date":"2026-05","close":324.7,"source":"reported"},{"eps":20.89,"per":16.16,"date":"2026-06","close":337.52,"source":"reported"},{"eps":20.89,"per":18.76,"date":"2026-07","close":391.97,"source":"reported"},{"eps":20.89,"per":20.33,"date":"2026-08","close":424.64,"source":"reported"},{"eps":20.89,"per":16.68,"date":"2026-09","close":348.51,"source":"reported"},{"eps":20.89,"per":20.88,"date":"2026-10","close":436.23,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.64,"std":6.54,"count":29,"current":20.88,"lower_1sd":19.1,"upper_1sd":32.18},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Roper Technologies, Inc.","phase":"above-fold","symbol_resolved":true}