{"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":"2026-10-23T10:03:53.648187+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.0,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":12.0,"direction":"higher_better","percentile":77}],"summary":"매출 +9.0%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":57.2,"direction":null,"percentile":57},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":10.9,"direction":"higher_better","percentile":80}],"summary":"RSI 57","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 28.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.55,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.73,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.4,"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 1.6x, 순차입금비율 0.7x","percentile":61}},"signals":[],"summary":"Thermo Fisher Scientific Inc.(TMO)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 2514.32억. 현재가 $676.58, 전일 대비 -2.5%, 30일 +10.9%. PER 28.4배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","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":0.38,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.38%","value_pct":0.38},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.73,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.38},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":12.380310835158411,"grade":"C","trend":"상승","atr_14":23.709957142857142,"rsi_14":57.19286657859978,"sma_20":672.1645,"sma_60":633.6583333333333,"comment":"상승 추세, RSI 57","analysis":"RSI(14) 57.2로 중립 구간입니다. MACD(12.38)가 시그널선(12.68)을 하회합니다(데드크로스). 현재가가 SMA20(672)과 SMA60(634) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 645~699 (현재 위치 58%).","bb_lower":645.1544674380056,"bb_upper":699.1745325619944,"macd_signal":12.67531374161068},"change_pct":-2.52,"chart_data":[{"date":"2024-10-23","open":570.99,"high":575.08,"low":562.55,"close":572.89,"volume":2058300,"rsi_14":21.34,"sma_20":593.62,"sma_60":602.98,"sma_120":585.07},{"date":"2024-10-24","open":568.79,"high":571.24,"low":553.78,"close":553.9,"volume":1757500,"rsi_14":16.01,"sma_20":590.67,"sma_60":601.35,"sma_120":584.95},{"date":"2024-10-25","open":556.66,"high":558.71,"low":549.86,"close":550.92,"volume":1090400,"rsi_14":17.67,"sma_20":586.74,"sma_60":599.48,"sma_120":584.8},{"date":"2024-10-28","open":555.76,"high":555.88,"low":547.01,"close":549.09,"volume":1116700,"rsi_14":4.77,"sma_20":582.07,"sma_60":597.51,"sma_120":584.64},{"date":"2024-10-29","open":547.52,"high":550.15,"low":543.83,"close":544.35,"volume":1638300,"rsi_14":0.0,"sma_20":576.88,"sma_60":595.44,"sma_120":584.43},{"date":"2024-10-30","open":544.08,"high":551.28,"low":543.34,"close":547.18,"volume":1452200,"rsi_14":5.65,"sma_20":572.22,"sma_60":593.41,"sma_120":584.21},{"date":"2024-10-31","open":545.13,"high":548.64,"low":541.09,"close":542.91,"volume":1472400,"rsi_14":6.23,"sma_20":567.54,"sma_60":591.2,"sma_120":583.83},{"date":"2024-11-01","open":546.57,"high":561.34,"low":543.87,"close":554.44,"volume":1459700,"rsi_14":30.44,"sma_20":562.72,"sma_60":589.04,"sma_120":583.56},{"date":"2024-11-04","open":553.2,"high":556.07,"low":546.72,"close":552.0,"volume":815100,"rsi_14":46.9,"sma_20":558.55,"sma_60":587.21,"sma_120":583.24},{"date":"2024-11-05","open":546.97,"high":558.27,"low":546.8,"close":557.29,"volume":998400,"rsi_14":59.67,"sma_20":555.29,"sma_60":585.45,"sma_120":582.93},{"date":"2024-11-06","open":566.64,"high":566.64,"low":545.77,"close":556.19,"volume":1423100,"rsi_14":61.02,"sma_20":553.18,"sma_60":583.93,"sma_120":582.62},{"date":"2024-11-07","open":561.47,"high":562.35,"low":550.74,"close":552.42,"volume":1303800,"rsi_14":62.92,"sma_20":552.26,"sma_60":582.21,"sma_120":582.3},{"date":"2024-11-08","open":553.75,"high":555.06,"low":545.57,"close":548.3,"volume":1620400,"rsi_14":51.71,"sma_20":552.06,"sma_60":580.12,"sma_120":581.96},{"date":"2024-11-11","open":545.65,"high":550.47,"low":541.67,"close":543.51,"volume":1565800,"rsi_14":50.9,"sma_20":551.65,"sma_60":577.89,"sma_120":581.61},{"date":"2024-11-12","open":545.73,"high":546.72,"low":536.68,"close":537.37,"volume":1723800,"rsi_14":19.13,"sma_20":551.02,"sma_60":575.5,"sma_120":581.2},{"date":"2024-11-13","open":536.63,"high":541.4,"low":534.64,"close":538.52,"volume":1212200,"rsi_14":24.41,"sma_20":550.23,"sma_60":573.12,"sma_120":580.85},{"date":"2024-11-14","open":536.53,"high":538.99,"low":528.37,"close":529.69,"volume":1764800,"rsi_14":3.82,"sma_20":549.14,"sma_60":570.82,"sma_120":580.43},{"date":"2024-11-15","open":526.09,"high":526.09,"low":508.51,"close":509.88,"volume":3953000,"rsi_14":2.35,"sma_20":546.24,"sma_60":568.27,"sma_120":579.94},{"date":"2024-11-18","open":507.81,"high":509.57,"low":495.5,"close":498.16,"volume":3162200,"rsi_14":2.02,"sma_20":541.31,"sma_60":565.23,"sma_120":579.4},{"date":"2024-11-19","open":493.09,"high":508.11,"low":490.22,"close":505.94,"volume":3658700,"rsi_14":14.82,"sma_20":536.03,"sma_60":562.18,"sma_120":578.96},{"date":"2024-11-20","open":503.91,"high":510.64,"low":499.59,"close":509.64,"volume":1533900,"rsi_14":21.35,"sma_20":531.12,"sma_60":559.31,"sma_120":578.51},{"date":"2024-11-21","open":510.91,"high":513.0,"low":504.29,"close":512.88,"volume":1956800,"rsi_14":28.21,"sma_20":526.81,"sma_60":556.58,"sma_120":578.07},{"date":"2024-11-22","open":511.41,"high":513.77,"low":504.0,"close":510.06,"volume":1833500,"rsi_14":25.42,"sma_20":522.91,"sma_60":553.9,"sma_120":577.61},{"date":"2024-11-25","open":509.1,"high":513.12,"low":506.18,"close":510.99,"volume":3063500,"rsi_14":31.3,"sma_20":519.36,"sma_60":551.02,"sma_120":577.11},{"date":"2024-11-26","open":510.99,"high":510.99,"low":504.1,"close":509.78,"volume":1748500,"rsi_14":49.84,"sma_20":516.35,"sma_60":548.08,"sma_120":576.56},{"date":"2024-11-27","open":512.19,"high":525.56,"low":511.76,"close":518.4,"volume":2914100,"rsi_14":85.75,"sma_20":513.95,"sma_60":545.47,"sma_120":576.07},{"date":"2024-11-29","open":519.86,"high":529.84,"low":519.73,"close":526.32,"volume":2108300,"rsi_14":85.82,"sma_20":512.78,"sma_60":543.15,"sma_120":575.65},{"date":"2024-12-02","open":525.4,"high":531.5,"low":523.31,"close":526.64,"volume":2558600,"rsi_14":83.91,"sma_20":513.45,"sma_60":540.8,"sma_120":575.27},{"date":"2024-12-03","open":526.94,"high":532.63,"low":524.64,"close":531.08,"volume":2665200,"rsi_14":84.64,"sma_20":515.94,"sma_60":538.6,"sma_120":574.94},{"date":"2024-12-04","open":529.22,"high":533.18,"low":521.56,"close":525.57,"volume":2579700,"rsi_14":76.78,"sma_20":518.57,"sma_60":536.63,"sma_120":574.58},{"date":"2024-12-05","open":523.92,"high":524.12,"low":514.45,"close":517.61,"volume":2665300,"rsi_14":59.19,"sma_20":519.96,"sma_60":534.75,"sma_120":574.16},{"date":"2024-12-06","open":519.73,"high":528.0,"low":518.74,"close":526.05,"volume":1869700,"rsi_14":68.83,"sma_20":521.02,"sma_60":533.36,"sma_120":573.84},{"date":"2024-12-09","open":526.38,"high":534.73,"low":523.35,"close":533.88,"volume":2106600,"rsi_14":68.24,"sma_20":522.87,"sma_60":532.61,"sma_120":573.58},{"date":"2024-12-10","open":536.16,"high":539.01,"low":531.19,"close":532.5,"volume":1938000,"rsi_14":58.61,"sma_20":525.15,"sma_60":532.05,"sma_120":573.4},{"date":"2024-12-11","open":531.66,"high":536.66,"low":530.31,"close":531.02,"volume":1389200,"rsi_14":55.92,"sma_20":527.29,"sma_60":531.55,"sma_120":573.15},{"date":"2024-12-12","open":528.01,"high":528.57,"low":520.78,"close":521.72,"volume":2539200,"rsi_14":38.83,"sma_20":528.52,"sma_60":530.9,"sma_120":572.82},{"date":"2024-12-13","open":520.77,"high":525.18,"low":514.3,"close":523.99,"volume":1553500,"rsi_14":47.96,"sma_20":528.57,"sma_60":530.16,"sma_120":572.58},{"date":"2024-12-16","open":524.44,"high":531.79,"low":523.82,"close":527.34,"volume":2595600,"rsi_14":64.3,"sma_20":528.49,"sma_60":529.39,"sma_120":572.35},{"date":"2024-12-17","open":523.11,"high":532.99,"low":523.11,"close":525.93,"volume":2544800,"rsi_14":49.77,"sma_20":528.27,"sma_60":528.5,"sma_120":572.18},{"date":"2024-12-18","open":525.09,"high":530.4,"low":513.06,"close":513.34,"volume":1774300,"rsi_14":17.68,"sma_20":527.39,"sma_60":527.33,"sma_120":571.88},{"date":"2024-12-19","open":515.86,"high":519.55,"low":506.06,"close":513.85,"volume":2235600,"rsi_14":19.82,"sma_20":526.59,"sma_60":525.89,"sma_120":571.67},{"date":"2024-12-20","open":513.85,"high":523.53,"low":512.16,"close":521.17,"volume":2758900,"rsi_14":36.59,"sma_20":526.16,"sma_60":524.66,"sma_120":571.6},{"date":"2024-12-23","open":517.32,"high":523.34,"low":516.73,"close":522.4,"volume":1558100,"rsi_14":51.18,"sma_20":525.34,"sma_60":523.71,"sma_120":571.52},{"date":"2024-12-24","open":520.37,"high":526.07,"low":519.42,"close":526.07,"volume":488700,"rsi_14":53.45,"sma_20":524.44,"sma_60":522.98,"sma_120":571.43},{"date":"2024-12-26","open":521.71,"high":524.43,"low":520.82,"close":524.28,"volume":777700,"rsi_14":44.63,"sma_20":523.78,"sma_60":522.47,"sma_120":571.36},{"date":"2024-12-27","open":521.12,"high":525.37,"low":520.12,"close":523.17,"volume":943200,"rsi_14":45.12,"sma_20":523.51,"sma_60":522.0,"sma_120":571.32},{"date":"2024-12-30","open":519.81,"high":520.05,"low":512.93,"close":515.98,"volume":1035500,"rsi_14":55.8,"sma_20":523.18,"sma_60":521.51,"sma_120":571.18},{"date":"2024-12-31","open":517.46,"high":521.85,"low":514.31,"close":517.37,"volume":1262900,"rsi_14":57.43,"sma_20":521.78,"sma_60":521.53,"sma_120":571.0},{"date":"2025-01-02","open":516.31,"high":523.2,"low":515.24,"close":519.69,"volume":1816800,"rsi_14":46.06,"sma_20":521.16,"sma_60":522.25,"sma_120":570.79},{"date":"2025-01-03","open":521.43,"high":533.83,"low":519.86,"close":529.09,"volume":1515200,"rsi_14":62.46,"sma_20":522.74,"sma_60":523.03,"sma_120":570.69},{"date":"2025-01-06","open":526.97,"high":542.32,"low":525.6,"close":534.23,"volume":1981800,"rsi_14":64.41,"sma_20":524.78,"sma_60":523.85,"sma_120":570.55},{"date":"2025-01-07","open":536.55,"high":548.35,"low":535.32,"close":542.65,"volume":1839300,"rsi_14":76.27,"sma_20":526.94,"sma_60":524.84,"sma_120":570.47},{"date":"2025-01-08","open":541.38,"high":544.76,"low":535.29,"close":541.93,"volume":1837800,"rsi_14":77.13,"sma_20":528.89,"sma_60":525.91,"sma_120":570.52},{"date":"2025-01-10","open":538.78,"high":554.09,"low":538.33,"close":539.32,"volume":2919900,"rsi_14":88.92,"sma_20":530.22,"sma_60":526.86,"sma_120":570.59},{"date":"2025-01-13","open":541.18,"high":559.22,"low":538.69,"close":552.46,"volume":2269900,"rsi_14":92.04,"sma_20":533.05,"sma_60":528.28,"sma_120":570.67},{"date":"2025-01-14","open":554.43,"high":558.31,"low":548.34,"close":553.92,"volume":2207400,"rsi_14":91.87,"sma_20":536.13,"sma_60":529.47,"sma_120":570.72},{"date":"2025-01-15","open":554.81,"high":560.71,"low":541.07,"close":548.43,"volume":3251300,"rsi_14":76.16,"sma_20":539.39,"sma_60":530.21,"sma_120":570.53},{"date":"2025-01-16","open":548.09,"high":558.72,"low":543.41,"close":558.62,"volume":1835500,"rsi_14":79.02,"sma_20":543.52,"sma_60":531.28,"sma_120":570.26},{"date":"2025-01-17","open":559.36,"high":561.89,"low":556.03,"close":556.57,"volume":2140100,"rsi_14":69.53,"sma_20":547.22,"sma_60":532.13,"sma_120":569.88},{"date":"2025-01-21","open":560.99,"high":573.2,"low":559.46,"close":569.91,"volume":2311500,"rsi_14":78.98,"sma_20":551.31,"sma_60":533.61,"sma_120":569.63},{"date":"2025-01-22","open":567.54,"high":576.38,"low":566.86,"close":571.43,"volume":1702500,"rsi_14":84.02,"sma_20":555.04,"sma_60":535.41,"sma_120":569.3},{"date":"2025-01-23","open":572.78,"high":573.49,"low":559.55,"close":571.69,"volume":1246300,"rsi_14":78.02,"sma_20":557.96,"sma_60":536.93,"sma_120":568.98},{"date":"2025-01-24","open":570.23,"high":574.39,"low":568.65,"close":571.66,"volume":1156500,"rsi_14":76.97,"sma_20":560.94,"sma_60":538.2,"sma_120":568.6},{"date":"2025-01-27","open":576.47,"high":580.87,"low":569.98,"close":580.43,"volume":1727800,"rsi_14":94.25,"sma_20":565.06,"sma_60":539.8,"sma_120":568.34},{"date":"2025-01-28","open":592.62,"high":593.71,"low":575.82,"close":581.07,"volume":2156800,"rsi_14":92.19,"sma_20":567.93,"sma_60":541.47,"sma_120":568.23},{"date":"2025-01-29","open":571.78,"high":573.85,"low":563.58,"close":565.1,"volume":2884300,"rsi_14":60.53,"sma_20":569.05,"sma_60":542.92,"sma_120":567.96},{"date":"2025-01-30","open":587.35,"high":607.61,"low":586.75,"close":603.4,"volume":3349700,"rsi_14":75.57,"sma_20":574.56,"sma_60":545.58,"sma_120":568.13},{"date":"2025-01-31","open":596.57,"high":601.72,"low":593.71,"close":594.46,"volume":2165700,"rsi_14":65.79,"sma_20":578.15,"sma_60":547.82,"sma_120":568.11},{"date":"2025-02-03","open":589.86,"high":597.1,"low":586.12,"close":590.48,"volume":2135600,"rsi_14":62.26,"sma_20":581.55,"sma_60":549.98,"sma_120":568.1},{"date":"2025-02-04","open":582.37,"high":588.6,"low":573.67,"close":577.37,"volume":2097400,"rsi_14":53.19,"sma_20":582.3,"sma_60":552.12,"sma_120":567.95},{"date":"2025-02-05","open":586.37,"high":586.84,"low":574.72,"close":579.17,"volume":1348800,"rsi_14":49.24,"sma_20":583.08,"sma_60":554.3,"sma_120":567.78},{"date":"2025-02-06","open":578.74,"high":580.85,"low":565.24,"close":569.56,"volume":2034100,"rsi_14":43.72,"sma_20":582.87,"sma_60":555.92,"sma_120":567.54},{"date":"2025-02-07","open":571.62,"high":574.3,"low":563.33,"close":568.32,"volume":1826900,"rsi_14":52.09,"sma_20":582.53,"sma_60":557.45,"sma_120":567.28},{"date":"2025-02-10","open":557.02,"high":560.26,"low":541.02,"close":549.82,"volume":2972000,"rsi_14":3.15,"sma_20":579.46,"sma_60":558.25,"sma_120":566.86},{"date":"2025-02-11","open":547.46,"high":550.89,"low":539.0,"close":542.23,"volume":2234300,"rsi_14":3.22,"sma_20":575.57,"sma_60":558.85,"sma_120":566.35},{"date":"2025-02-12","open":536.12,"high":539.0,"low":529.27,"close":535.04,"volume":2062200,"rsi_14":3.05,"sma_20":572.55,"sma_60":559.24,"sma_120":565.72},{"date":"2025-02-13","open":537.03,"high":537.21,"low":528.29,"close":529.71,"volume":1915400,"rsi_14":3.51,"sma_20":565.16,"sma_60":559.7,"sma_120":565.09},{"date":"2025-02-14","open":532.15,"high":534.5,"low":528.39,"close":528.92,"volume":1517100,"rsi_14":0.0,"sma_20":558.59,"sma_60":560.09,"sma_120":564.49},{"date":"2025-02-18","open":528.73,"high":530.12,"low":518.18,"close":520.21,"volume":2969600,"rsi_14":0.0,"sma_20":551.55,"sma_60":560.11,"sma_120":563.81},{"date":"2025-02-19","open":518.35,"high":529.67,"low":517.14,"close":527.94,"volume":1965200,"rsi_14":13.84,"sma_20":549.07,"sma_60":560.09,"sma_120":563.2},{"date":"2025-02-20","open":530.84,"high":540.39,"low":530.65,"close":534.87,"volume":1967800,"rsi_14":33.12,"sma_20":542.15,"sma_60":560.09,"sma_120":562.6},{"date":"2025-02-21","open":535.4,"high":539.63,"low":529.07,"close":529.62,"volume":1613900,"rsi_14":34.96,"sma_20":540.14,"sma_60":559.87,"sma_120":561.94},{"date":"2025-02-24","open":528.88,"high":540.63,"low":528.88,"close":532.6,"volume":1375400,"rsi_14":46.77,"sma_20":536.35,"sma_60":559.5,"sma_120":561.31},{"date":"2025-02-25","open":531.85,"high":538.27,"low":529.38,"close":536.58,"volume":1888700,"rsi_14":59.45,"sma_20":533.9,"sma_60":559.3,"sma_120":560.69},{"date":"2025-02-26","open":538.75,"high":540.86,"low":528.03,"close":530.35,"volume":1330500,"rsi_14":51.71,"sma_20":532.64,"sma_60":558.88,"sma_120":560.09},{"date":"2025-02-27","open":527.18,"high":530.09,"low":516.27,"close":520.35,"volume":1539000,"rsi_14":50.16,"sma_20":531.3,"sma_60":557.95,"sma_120":559.36},{"date":"2025-02-28","open":525.35,"high":527.13,"low":517.71,"close":526.05,"volume":2229300,"rsi_14":47.7,"sma_20":530.38,"sma_60":557.02,"sma_120":558.72},{"date":"2025-03-03","open":528.0,"high":529.55,"low":516.77,"close":520.76,"volume":2330300,"rsi_14":32.11,"sma_20":529.79,"sma_60":556.01,"sma_120":558.0},{"date":"2025-03-04","open":520.14,"high":521.96,"low":509.64,"close":513.73,"volume":2720100,"rsi_14":30.72,"sma_20":529.06,"sma_60":554.66,"sma_120":557.14},{"date":"2025-03-05","open":510.06,"high":522.02,"low":509.34,"close":521.3,"volume":1685200,"rsi_14":37.67,"sma_20":528.4,"sma_60":553.13,"sma_120":556.32},{"date":"2025-03-06","open":520.56,"high":531.07,"low":518.47,"close":524.74,"volume":1852900,"rsi_14":36.92,"sma_20":527.56,"sma_60":551.54,"sma_120":555.57},{"date":"2025-03-07","open":521.83,"high":530.05,"low":516.44,"close":528.78,"volume":1799000,"rsi_14":48.18,"sma_20":527.01,"sma_60":550.04,"sma_120":554.89},{"date":"2025-03-10","open":523.38,"high":533.26,"low":522.46,"close":523.9,"volume":2174000,"rsi_14":54.68,"sma_20":526.53,"sma_60":548.53,"sma_120":554.2},{"date":"2025-03-11","open":522.29,"high":523.86,"low":506.61,"close":511.37,"volume":1864100,"rsi_14":33.61,"sma_20":524.83,"sma_60":546.57,"sma_120":553.37},{"date":"2025-03-12","open":513.85,"high":517.82,"low":508.99,"close":509.83,"volume":1412300,"rsi_14":36.69,"sma_20":522.54,"sma_60":544.23,"sma_120":552.56},{"date":"2025-03-13","open":509.18,"high":513.64,"low":505.55,"close":506.1,"volume":1574500,"rsi_14":39.89,"sma_20":520.79,"sma_60":542.05,"sma_120":551.72},{"date":"2025-03-14","open":507.62,"high":521.46,"low":506.34,"close":519.62,"volume":1745600,"rsi_14":48.07,"sma_20":519.76,"sma_60":539.67,"sma_120":550.91},{"date":"2025-03-17","open":520.29,"high":523.27,"low":512.27,"close":517.15,"volume":1670400,"rsi_14":41.12,"sma_20":519.25,"sma_60":536.97,"sma_120":550.14},{"date":"2025-03-18","open":516.23,"high":519.7,"low":510.75,"close":519.07,"volume":1232000,"rsi_14":38.03,"sma_20":519.34,"sma_60":534.49,"sma_120":549.41},{"date":"2025-03-19","open":518.02,"high":520.06,"low":511.03,"close":515.99,"volume":1603200,"rsi_14":39.81,"sma_20":519.34,"sma_60":532.27,"sma_120":548.64},{"date":"2025-03-20","open":516.08,"high":518.21,"low":510.67,"close":516.22,"volume":1537100,"rsi_14":59.16,"sma_20":518.65,"sma_60":530.19,"sma_120":547.97},{"date":"2025-03-21","open":513.85,"high":516.19,"low":507.62,"close":515.31,"volume":2192300,"rsi_14":60.59,"sma_20":517.55,"sma_60":528.23,"sma_120":547.14},{"date":"2025-03-24","open":518.36,"high":524.34,"low":514.72,"close":517.48,"volume":1100000,"rsi_14":73.41,"sma_20":516.55,"sma_60":526.48,"sma_120":546.36},{"date":"2025-03-25","open":519.05,"high":520.8,"low":508.54,"close":511.94,"volume":1170700,"rsi_14":26.48,"sma_20":516.25,"sma_60":524.99,"sma_120":545.5},{"date":"2025-03-26","open":511.95,"high":515.58,"low":508.97,"close":511.27,"volume":1216100,"rsi_14":29.77,"sma_20":516.36,"sma_60":523.84,"sma_120":544.68},{"date":"2025-03-27","open":511.59,"high":512.93,"low":505.69,"close":509.29,"volume":1249700,"rsi_14":16.46,"sma_20":516.59,"sma_60":522.9,"sma_120":543.85},{"date":"2025-03-28","open":510.22,"high":510.98,"low":497.07,"close":497.83,"volume":1787700,"rsi_14":10.45,"sma_20":515.66,"sma_60":521.93,"sma_120":543.02},{"date":"2025-03-31","open":494.18,"high":498.29,"low":482.01,"close":495.28,"volume":2915800,"rsi_14":8.58,"sma_20":513.47,"sma_60":520.84,"sma_120":542.19},{"date":"2025-04-01","open":493.25,"high":494.19,"low":478.97,"close":480.72,"volume":1837600,"rsi_14":5.57,"sma_20":510.45,"sma_60":519.61,"sma_120":541.23},{"date":"2025-04-02","open":478.26,"high":489.07,"low":477.36,"close":486.78,"volume":2068700,"rsi_14":14.16,"sma_20":507.06,"sma_60":518.27,"sma_120":540.35},{"date":"2025-04-03","open":479.64,"high":483.64,"low":465.99,"close":467.84,"volume":2813600,"rsi_14":10.78,"sma_20":503.17,"sma_60":516.46,"sma_120":539.29},{"date":"2025-04-04","open":459.34,"high":461.95,"low":435.18,"close":435.87,"volume":3894200,"rsi_14":6.93,"sma_20":496.76,"sma_60":513.77,"sma_120":538.0},{"date":"2025-04-07","open":415.82,"high":451.23,"low":409.29,"close":435.83,"volume":4076300,"rsi_14":7.08,"sma_20":488.68,"sma_60":510.59,"sma_120":536.68},{"date":"2025-04-08","open":449.06,"high":452.01,"low":411.4,"close":417.35,"volume":3929200,"rsi_14":6.55,"sma_20":479.85,"sma_60":506.98,"sma_120":535.16},{"date":"2025-04-09","open":412.7,"high":452.91,"low":407.94,"close":451.43,"volume":4597700,"rsi_14":32.34,"sma_20":472.11,"sma_60":503.67,"sma_120":533.94},{"date":"2025-04-10","open":444.32,"high":446.51,"low":413.37,"close":425.45,"volume":3902400,"rsi_14":29.61,"sma_20":464.9,"sma_60":500.76,"sma_120":532.59},{"date":"2025-04-11","open":427.98,"high":438.67,"low":418.04,"close":436.11,"volume":2657400,"rsi_14":31.92,"sma_20":457.6,"sma_60":497.67,"sma_120":531.25},{"date":"2025-04-14","open":445.91,"high":448.74,"low":439.94,"close":447.23,"volume":2370500,"rsi_14":42.22,"sma_20":452.1,"sma_60":494.94,"sma_120":529.99},{"date":"2025-04-15","open":445.5,"high":448.17,"low":436.37,"close":438.94,"volume":2545900,"rsi_14":51.42,"sma_20":447.6,"sma_60":492.46,"sma_120":528.72},{"date":"2025-04-16","open":439.27,"high":443.86,"low":433.33,"close":434.75,"volume":1823500,"rsi_14":49.52,"sma_20":442.89,"sma_60":489.77,"sma_120":527.48},{"date":"2025-04-17","open":432.51,"high":433.99,"low":423.07,"close":425.51,"volume":3038300,"rsi_14":53.93,"sma_20":438.16,"sma_60":486.66,"sma_120":526.25},{"date":"2025-04-21","open":423.52,"high":424.51,"low":414.68,"close":419.88,"volume":2314800,"rsi_14":29.0,"sma_20":435.24,"sma_60":483.18,"sma_120":525.13},{"date":"2025-04-22","open":427.8,"high":434.97,"low":424.52,"close":432.7,"volume":3677800,"rsi_14":55.86,"sma_20":434.28,"sma_60":479.84,"sma_120":524.14},{"date":"2025-04-23","open":454.42,"high":459.46,"low":427.42,"close":429.63,"volume":3492200,"rsi_14":44.04,"sma_20":434.74,"sma_60":476.95,"sma_120":523.14},{"date":"2025-04-24","open":427.99,"high":430.44,"low":415.84,"close":424.67,"volume":3662400,"rsi_14":26.6,"sma_20":434.01,"sma_60":474.16,"sma_120":522.14},{"date":"2025-04-25","open":424.13,"high":424.73,"low":414.88,"close":422.26,"volume":2698300,"rsi_14":30.29,"sma_20":432.51,"sma_60":471.33,"sma_120":521.1},{"date":"2025-04-28","open":427.92,"high":430.83,"low":414.9,"close":419.37,"volume":2531600,"rsi_14":31.25,"sma_20":431.51,"sma_60":468.26,"sma_120":520.07},{"date":"2025-04-29","open":419.85,"high":428.33,"low":416.86,"close":425.54,"volume":2437300,"rsi_14":50.04,"sma_20":429.59,"sma_60":465.05,"sma_120":518.99},{"date":"2025-04-30","open":425.66,"high":427.31,"low":421.02,"close":427.0,"volume":2944300,"rsi_14":60.54,"sma_20":427.9,"sma_60":461.98,"sma_120":517.95},{"date":"2025-05-01","open":423.87,"high":426.87,"low":413.44,"close":417.93,"volume":2771900,"rsi_14":25.4,"sma_20":426.46,"sma_60":458.8,"sma_120":516.78},{"date":"2025-05-02","open":426.47,"high":429.43,"low":420.45,"close":421.57,"volume":2492400,"rsi_14":36.84,"sma_20":425.42,"sma_60":455.58,"sma_120":515.66},{"date":"2025-05-05","open":420.43,"high":423.0,"low":415.91,"close":420.3,"volume":2637200,"rsi_14":41.88,"sma_20":425.24,"sma_60":452.41,"sma_120":514.55},{"date":"2025-05-06","open":417.49,"high":421.58,"low":404.6,"close":405.12,"volume":4070200,"rsi_14":28.4,"sma_20":423.88,"sma_60":448.95,"sma_120":513.36},{"date":"2025-05-07","open":407.48,"high":411.42,"low":402.68,"close":405.95,"volume":2959400,"rsi_14":32.15,"sma_20":421.31,"sma_60":445.3,"sma_120":512.21},{"date":"2025-05-08","open":405.17,"high":413.81,"low":400.93,"close":408.86,"volume":3013600,"rsi_14":25.75,"sma_20":419.33,"sma_60":441.82,"sma_120":511.13},{"date":"2025-05-09","open":408.68,"high":410.57,"low":399.88,"close":401.25,"volume":2318700,"rsi_14":18.23,"sma_20":417.48,"sma_60":438.3,"sma_120":509.99},{"date":"2025-05-12","open":409.22,"high":430.71,"low":407.79,"close":430.57,"volume":3716400,"rsi_14":60.4,"sma_20":416.99,"sma_60":435.37,"sma_120":509.16},{"date":"2025-05-13","open":429.17,"high":432.95,"low":425.31,"close":426.95,"volume":2726900,"rsi_14":54.42,"sma_20":417.62,"sma_60":433.1,"sma_120":508.46},{"date":"2025-05-14","open":427.95,"high":428.54,"low":403.89,"close":404.16,"volume":3201100,"rsi_14":40.19,"sma_20":416.55,"sma_60":430.68,"sma_120":507.68},{"date":"2025-05-15","open":401.55,"high":405.14,"low":388.68,"close":403.04,"volume":4129600,"rsi_14":48.48,"sma_20":414.66,"sma_60":428.0,"sma_120":506.82},{"date":"2025-05-16","open":403.11,"high":410.71,"low":399.8,"close":410.14,"volume":2498200,"rsi_14":52.81,"sma_20":413.34,"sma_60":425.64,"sma_120":505.99},{"date":"2025-05-19","open":406.33,"high":412.14,"low":405.36,"close":411.99,"volume":1665000,"rsi_14":52.13,"sma_20":412.35,"sma_60":424.28,"sma_120":505.14},{"date":"2025-05-20","open":410.73,"high":413.46,"low":407.98,"close":411.82,"volume":2142000,"rsi_14":58.01,"sma_20":412.27,"sma_60":423.48,"sma_120":504.32},{"date":"2025-05-21","open":407.41,"high":410.74,"low":395.51,"close":396.42,"volume":2965800,"rsi_14":17.19,"sma_20":412.13,"sma_60":422.72,"sma_120":503.37},{"date":"2025-05-22","open":392.81,"high":399.87,"low":391.97,"close":398.61,"volume":2891400,"rsi_14":22.01,"sma_20":411.13,"sma_60":421.49,"sma_120":502.44},{"date":"2025-05-23","open":391.94,"high":394.49,"low":388.84,"close":391.82,"volume":2318100,"rsi_14":32.18,"sma_20":410.15,"sma_60":420.05,"sma_120":501.38},{"date":"2025-05-27","open":400.07,"high":405.85,"low":398.63,"close":401.67,"volume":2705700,"rsi_14":48.42,"sma_20":408.23,"sma_60":418.91,"sma_120":500.34},{"date":"2025-05-28","open":401.96,"high":404.27,"low":398.52,"close":400.25,"volume":1931400,"rsi_14":36.88,"sma_20":405.44,"sma_60":417.55,"sma_120":499.28},{"date":"2025-05-29","open":401.17,"high":405.47,"low":399.55,"close":401.87,"volume":2499300,"rsi_14":36.47,"sma_20":403.98,"sma_60":416.14,"sma_120":498.2},{"date":"2025-05-30","open":399.84,"high":403.55,"low":395.47,"close":400.94,"volume":2521300,"rsi_14":35.75,"sma_20":403.76,"sma_60":414.96,"sma_120":497.16},{"date":"2025-06-02","open":398.27,"high":398.64,"low":390.86,"close":394.62,"volume":2584000,"rsi_14":46.9,"sma_20":402.88,"sma_60":413.88,"sma_120":496.13},{"date":"2025-06-03","open":393.23,"high":400.52,"low":389.46,"close":398.06,"volume":3204100,"rsi_14":49.1,"sma_20":401.4,"sma_60":413.0,"sma_120":495.06},{"date":"2025-06-04","open":400.64,"high":406.57,"low":400.31,"close":401.78,"volume":2280700,"rsi_14":68.25,"sma_20":400.2,"sma_60":412.12,"sma_120":493.96},{"date":"2025-06-05","open":402.84,"high":403.35,"low":394.9,"close":396.5,"volume":2504000,"rsi_14":38.62,"sma_20":399.7,"sma_60":411.05,"sma_120":492.82},{"date":"2025-06-06","open":398.69,"high":404.7,"low":398.69,"close":400.03,"volume":2630000,"rsi_14":49.54,"sma_20":399.78,"sma_60":410.08,"sma_120":491.73},{"date":"2025-06-09","open":403.29,"high":410.69,"low":399.65,"close":406.62,"volume":2164000,"rsi_14":57.98,"sma_20":400.59,"sma_60":409.41,"sma_120":490.77},{"date":"2025-06-10","open":409.49,"high":418.01,"low":404.83,"close":412.61,"volume":2573800,"rsi_14":66.73,"sma_20":401.88,"sma_60":409.03,"sma_120":489.84},{"date":"2025-06-11","open":413.9,"high":422.53,"low":411.35,"close":413.21,"volume":3062700,"rsi_14":81.9,"sma_20":403.08,"sma_60":408.71,"sma_120":488.88},{"date":"2025-06-12","open":412.05,"high":414.87,"low":408.0,"close":413.39,"volume":2067600,"rsi_14":79.62,"sma_20":404.31,"sma_60":408.28,"sma_120":487.94},{"date":"2025-06-13","open":408.88,"high":411.83,"low":400.11,"close":401.3,"volume":2385800,"rsi_14":49.3,"sma_20":404.9,"sma_60":407.78,"sma_120":487.01},{"date":"2025-06-16","open":405.4,"high":405.4,"low":395.76,"close":403.61,"volume":1973200,"rsi_14":61.35,"sma_20":405.37,"sma_60":407.2,"sma_120":486.08},{"date":"2025-06-17","open":398.55,"high":402.09,"low":388.44,"close":388.84,"volume":3040400,"rsi_14":36.86,"sma_20":405.36,"sma_60":406.37,"sma_120":484.98},{"date":"2025-06-18","open":388.84,"high":394.34,"low":384.06,"close":391.13,"volume":2884300,"rsi_14":29.74,"sma_20":404.36,"sma_60":405.61,"sma_120":483.88},{"date":"2025-06-20","open":391.46,"high":396.45,"low":389.08,"close":396.43,"volume":3812600,"rsi_14":28.47,"sma_20":403.83,"sma_60":405.22,"sma_120":482.8},{"date":"2025-06-23","open":393.69,"high":399.14,"low":391.57,"close":398.76,"volume":2486100,"rsi_14":31.59,"sma_20":403.76,"sma_60":404.89,"sma_120":481.75},{"date":"2025-06-24","open":400.34,"high":404.68,"low":397.73,"close":402.9,"volume":2083000,"rsi_14":37.87,"sma_20":403.32,"sma_60":404.78,"sma_120":480.75},{"date":"2025-06-25","open":400.76,"high":413.49,"low":396.63,"close":409.16,"volume":3100800,"rsi_14":60.51,"sma_20":403.15,"sma_60":404.42,"sma_120":479.85},{"date":"2025-06-26","open":408.05,"high":413.8,"low":407.79,"close":410.62,"volume":2927700,"rsi_14":59.6,"sma_20":402.85,"sma_60":403.79,"sma_120":478.96},{"date":"2025-06-27","open":410.9,"high":412.89,"low":405.47,"close":406.8,"volume":3923100,"rsi_14":85.06,"sma_20":402.06,"sma_60":403.6,"sma_120":478.02},{"date":"2025-06-30","open":406.36,"high":411.78,"low":399.99,"close":403.99,"volume":3919100,"rsi_14":74.6,"sma_20":402.33,"sma_60":403.64,"sma_120":476.97},{"date":"2025-07-01","open":404.81,"high":427.54,"low":403.38,"close":419.94,"volume":2603000,"rsi_14":81.96,"sma_20":403.96,"sma_60":403.96,"sma_120":476.02},{"date":"2025-07-02","open":423.46,"high":428.9,"low":420.22,"close":426.21,"volume":2669300,"rsi_14":83.7,"sma_20":407.71,"sma_60":404.44,"sma_120":475.04},{"date":"2025-07-03","open":427.06,"high":431.33,"low":424.53,"close":427.77,"volume":1359300,"rsi_14":82.6,"sma_20":411.38,"sma_60":404.97,"sma_120":474.09},{"date":"2025-07-07","open":425.01,"high":427.76,"low":413.91,"close":417.18,"volume":2497200,"rsi_14":59.44,"sma_20":413.46,"sma_60":405.67,"sma_120":473.07},{"date":"2025-07-08","open":417.06,"high":431.57,"low":417.06,"close":424.62,"volume":2620900,"rsi_14":64.45,"sma_20":416.06,"sma_60":406.53,"sma_120":472.0},{"date":"2025-07-09","open":420.67,"high":427.83,"low":410.38,"close":418.35,"volume":2735100,"rsi_14":61.35,"sma_20":417.61,"sma_60":407.42,"sma_120":470.87},{"date":"2025-07-10","open":419.3,"high":436.9,"low":416.8,"close":429.17,"volume":2932800,"rsi_14":71.38,"sma_20":419.61,"sma_60":408.34,"sma_120":469.87},{"date":"2025-07-11","open":428.69,"high":434.74,"low":424.1,"close":433.28,"volume":2511400,"rsi_14":64.18,"sma_20":421.89,"sma_60":409.44,"sma_120":468.82},{"date":"2025-07-14","open":427.44,"high":428.94,"low":420.51,"close":423.8,"volume":2819300,"rsi_14":47.6,"sma_20":423.59,"sma_60":410.18,"sma_120":467.71},{"date":"2025-07-15","open":426.88,"high":427.44,"low":415.68,"close":416.47,"volume":2090500,"rsi_14":39.92,"sma_20":424.84,"sma_60":410.7,"sma_120":466.43},{"date":"2025-07-16","open":416.79,"high":419.02,"low":412.28,"close":414.8,"volume":2762300,"rsi_14":47.47,"sma_20":424.33,"sma_60":411.37,"sma_120":465.12},{"date":"2025-07-17","open":413.49,"high":425.45,"low":411.79,"close":423.44,"volume":2494600,"rsi_14":48.77,"sma_20":424.05,"sma_60":412.22,"sma_120":463.88},{"date":"2025-07-18","open":424.37,"high":426.36,"low":409.92,"close":413.24,"volume":2652500,"rsi_14":45.11,"sma_20":422.59,"sma_60":412.6,"sma_120":462.56},{"date":"2025-07-21","open":413.43,"high":413.49,"low":401.89,"close":403.47,"volume":2733800,"rsi_14":24.91,"sma_20":421.22,"sma_60":412.83,"sma_120":461.08},{"date":"2025-07-22","open":404.83,"high":427.43,"low":403.68,"close":426.07,"volume":3674200,"rsi_14":44.82,"sma_20":421.36,"sma_60":413.71,"sma_120":459.79},{"date":"2025-07-23","open":471.54,"high":486.16,"low":463.86,"close":465.01,"volume":8928300,"rsi_14":70.79,"sma_20":426.04,"sma_60":415.66,"sma_120":458.95},{"date":"2025-07-24","open":464.97,"high":482.84,"low":463.35,"close":473.3,"volume":6234000,"rsi_14":78.38,"sma_20":430.47,"sma_60":417.69,"sma_120":457.86},{"date":"2025-07-25","open":478.24,"high":481.84,"low":472.69,"close":476.58,"volume":4205500,"rsi_14":80.37,"sma_20":434.81,"sma_60":419.8,"sma_120":456.88},{"date":"2025-07-28","open":473.71,"high":485.34,"low":473.15,"close":483.2,"volume":3412200,"rsi_14":79.97,"sma_20":440.77,"sma_60":422.14,"sma_120":455.98},{"date":"2025-07-29","open":480.48,"high":486.74,"low":478.66,"close":480.4,"volume":3164200,"rsi_14":86.39,"sma_20":447.18,"sma_60":424.78,"sma_120":455.17},{"date":"2025-07-30","open":482.21,"high":483.11,"low":471.92,"close":475.54,"volume":2583500,"rsi_14":91.24,"sma_20":453.27,"sma_60":427.19,"sma_120":454.31},{"date":"2025-07-31","open":469.06,"high":482.1,"low":465.04,"close":465.97,"volume":3413900,"rsi_14":76.84,"sma_20":457.53,"sma_60":429.76,"sma_120":453.44},{"date":"2025-08-01","open":459.35,"high":462.41,"low":449.8,"close":461.35,"volume":2756900,"rsi_14":45.43,"sma_20":462.36,"sma_60":432.11,"sma_120":452.55},{"date":"2025-08-04","open":458.42,"high":466.06,"low":454.87,"close":464.87,"volume":2092800,"rsi_14":38.04,"sma_20":468.52,"sma_60":434.4,"sma_120":451.84},{"date":"2025-08-05","open":465.28,"high":468.16,"low":463.14,"close":464.72,"volume":1992300,"rsi_14":31.54,"sma_20":472.39,"sma_60":436.6,"sma_120":451.19},{"date":"2025-08-06","open":463.53,"high":464.8,"low":444.65,"close":447.3,"volume":2539300,"rsi_14":8.19,"sma_20":470.62,"sma_60":438.09,"sma_120":450.46},{"date":"2025-08-07","open":453.2,"high":455.42,"low":449.52,"close":453.08,"volume":1490100,"rsi_14":20.25,"sma_20":468.59,"sma_60":439.56,"sma_120":449.82},{"date":"2025-08-08","open":451.84,"high":460.04,"low":449.79,"close":459.04,"volume":1689900,"rsi_14":32.45,"sma_20":466.83,"sma_60":441.18,"sma_120":449.23},{"date":"2025-08-11","open":460.1,"high":465.99,"low":457.65,"close":460.7,"volume":1706700,"rsi_14":43.26,"sma_20":464.58,"sma_60":442.98,"sma_120":448.73},{"date":"2025-08-12","open":459.23,"high":476.45,"low":459.23,"close":475.67,"volume":2104200,"rsi_14":64.48,"sma_20":464.1,"sma_60":445.37,"sma_120":448.3},{"date":"2025-08-13","open":478.69,"high":485.2,"low":476.97,"close":483.02,"volume":2054800,"rsi_14":67.03,"sma_20":464.85,"sma_60":447.48,"sma_120":447.86},{"date":"2025-08-14","open":478.99,"high":484.13,"low":477.49,"close":483.27,"volume":1955200,"rsi_14":67.38,"sma_20":466.59,"sma_60":449.39,"sma_120":447.48},{"date":"2025-08-15","open":484.95,"high":489.76,"low":484.23,"close":487.23,"volume":2462500,"rsi_14":100.0,"sma_20":469.18,"sma_60":451.38,"sma_120":447.1},{"date":"2025-08-18","open":488.34,"high":491.44,"low":485.36,"close":485.76,"volume":2211100,"rsi_14":95.89,"sma_20":471.28,"sma_60":453.67,"sma_120":446.67},{"date":"2025-08-19","open":489.13,"high":499.1,"low":488.1,"close":496.47,"volume":2578500,"rsi_14":96.37,"sma_20":474.46,"sma_60":456.07,"sma_120":446.39},{"date":"2025-08-20","open":496.95,"high":498.54,"low":490.96,"close":493.0,"volume":2351500,"rsi_14":88.3,"sma_20":479.04,"sma_60":458.57,"sma_120":446.16},{"date":"2025-08-21","open":490.64,"high":492.97,"low":481.05,"close":481.99,"volume":1360600,"rsi_14":58.28,"sma_20":481.94,"sma_60":460.33,"sma_120":445.79},{"date":"2025-08-22","open":485.75,"high":500.56,"low":485.11,"close":498.17,"volume":1778400,"rsi_14":66.1,"sma_20":485.87,"sma_60":462.5,"sma_120":445.61},{"date":"2025-08-25","open":497.43,"high":497.76,"low":487.4,"close":488.96,"volume":1044300,"rsi_14":55.08,"sma_20":488.7,"sma_60":464.68,"sma_120":445.4},{"date":"2025-08-26","open":488.3,"high":489.73,"low":484.95,"close":486.7,"volume":1341600,"rsi_14":49.51,"sma_20":489.81,"sma_60":467.03,"sma_120":445.11},{"date":"2025-08-27","open":484.85,"high":489.19,"low":481.22,"close":486.34,"volume":1294800,"rsi_14":50.54,"sma_20":490.14,"sma_60":469.42,"sma_120":444.79},{"date":"2025-08-28","open":485.87,"high":489.35,"low":481.63,"close":487.95,"volume":1407700,"rsi_14":40.34,"sma_20":490.61,"sma_60":471.58,"sma_120":444.45},{"date":"2025-08-29","open":488.15,"high":492.48,"low":484.15,"close":490.92,"volume":1228200,"rsi_14":47.61,"sma_20":490.98,"sma_60":474.17,"sma_120":444.17},{"date":"2025-09-02","open":487.52,"high":490.9,"low":477.28,"close":485.75,"volume":1303800,"rsi_14":54.97,"sma_20":490.98,"sma_60":476.92,"sma_120":443.96},{"date":"2025-09-03","open":485.25,"high":487.75,"low":479.77,"close":482.78,"volume":1219100,"rsi_14":18.67,"sma_20":489.61,"sma_60":478.82,"sma_120":443.73},{"date":"2025-09-04","open":480.32,"high":488.47,"low":469.89,"close":487.7,"volume":1404200,"rsi_14":46.9,"sma_20":489.07,"sma_60":479.58,"sma_120":443.58},{"date":"2025-09-05","open":488.21,"high":500.17,"low":487.34,"close":490.8,"volume":1442600,"rsi_14":59.73,"sma_20":489.96,"sma_60":480.16,"sma_120":443.34},{"date":"2025-09-08","open":485.99,"high":488.28,"low":479.2,"close":485.87,"volume":2223700,"rsi_14":49.09,"sma_20":488.72,"sma_60":480.47,"sma_120":443.08},{"date":"2025-09-09","open":484.7,"high":488.2,"low":479.76,"close":480.65,"volume":1505900,"rsi_14":37.53,"sma_20":488.31,"sma_60":480.43,"sma_120":442.76},{"date":"2025-09-10","open":479.36,"high":484.05,"low":473.9,"close":474.8,"volume":1442700,"rsi_14":24.94,"sma_20":487.29,"sma_60":480.3,"sma_120":442.41},{"date":"2025-09-11","open":478.83,"high":490.2,"low":478.61,"close":489.62,"volume":1509800,"rsi_14":54.62,"sma_20":487.03,"sma_60":480.67,"sma_120":442.19},{"date":"2025-09-12","open":486.83,"high":489.47,"low":477.71,"close":477.71,"volume":1543200,"rsi_14":45.0,"sma_20":486.0,"sma_60":481.07,"sma_120":441.88},{"date":"2025-09-15","open":477.47,"high":481.61,"low":469.45,"close":473.16,"volume":1663500,"rsi_14":35.56,"sma_20":484.22,"sma_60":481.46,"sma_120":441.5},{"date":"2025-09-16","open":468.98,"high":483.26,"low":468.76,"close":479.42,"volume":1799800,"rsi_14":39.37,"sma_20":483.58,"sma_60":481.95,"sma_120":441.23},{"date":"2025-09-17","open":481.63,"high":485.23,"low":467.85,"close":471.34,"volume":1947500,"rsi_14":37.18,"sma_20":482.44,"sma_60":482.17,"sma_120":440.9},{"date":"2025-09-18","open":475.84,"high":480.94,"low":471.73,"close":479.78,"volume":1576400,"rsi_14":49.27,"sma_20":481.64,"sma_60":483.25,"sma_120":440.65},{"date":"2025-09-19","open":481.96,"high":486.65,"low":476.71,"close":478.26,"volume":4244100,"rsi_14":53.11,"sma_20":480.38,"sma_60":484.09,"sma_120":440.49},{"date":"2025-09-22","open":474.17,"high":480.42,"low":469.45,"close":473.69,"volume":2352200,"rsi_14":32.42,"sma_20":479.16,"sma_60":484.58,"sma_120":440.31},{"date":"2025-09-23","open":469.83,"high":474.26,"low":466.0,"close":468.46,"volume":3244900,"rsi_14":38.03,"sma_20":477.94,"sma_60":484.84,"sma_120":440.21},{"date":"2025-09-24","open":466.62,"high":470.04,"low":461.66,"close":466.71,"volume":2409600,"rsi_14":41.01,"sma_20":477.53,"sma_60":484.69,"sma_120":440.04},{"date":"2025-09-25","open":465.73,"high":467.47,"low":456.15,"close":457.96,"volume":3229300,"rsi_14":22.01,"sma_20":475.54,"sma_60":484.12,"sma_120":439.96},{"date":"2025-09-26","open":459.79,"high":464.46,"low":459.05,"close":462.97,"volume":1886400,"rsi_14":38.12,"sma_20":473.21,"sma_60":483.37,"sma_120":440.18},{"date":"2025-09-29","open":465.56,"high":466.07,"low":455.42,"close":460.77,"volume":3018300,"rsi_14":17.25,"sma_20":471.85,"sma_60":482.58,"sma_120":440.39},{"date":"2025-09-30","open":462.85,"high":484.91,"low":458.74,"close":483.69,"volume":4363900,"rsi_14":55.38,"sma_20":471.44,"sma_60":482.11,"sma_120":440.95},{"date":"2025-10-01","open":485.66,"high":533.43,"low":485.6,"close":529.27,"volume":6092700,"rsi_14":80.4,"sma_20":477.47,"sma_60":483.17,"sma_120":441.6},{"date":"2025-10-02","open":524.27,"high":538.42,"low":521.56,"close":523.52,"volume":3262000,"rsi_14":79.94,"sma_20":481.85,"sma_60":484.19,"sma_120":442.42},{"date":"2025-10-03","open":523.92,"high":543.94,"low":523.92,"close":541.83,"volume":3048500,"rsi_14":84.61,"sma_20":488.23,"sma_60":486.19,"sma_120":443.3},{"date":"2025-10-06","open":538.52,"high":544.36,"low":534.99,"close":542.46,"volume":2560100,"rsi_14":92.08,"sma_20":495.12,"sma_60":487.67,"sma_120":444.09},{"date":"2025-10-07","open":541.19,"high":547.93,"low":536.86,"close":537.69,"volume":1870800,"rsi_14":87.3,"sma_20":502.06,"sma_60":489.3,"sma_120":444.92},{"date":"2025-10-08","open":536.65,"high":547.75,"low":534.16,"close":534.72,"volume":2153200,"rsi_14":86.63,"sma_20":508.88,"sma_60":490.9,"sma_120":445.76},{"date":"2025-10-09","open":532.27,"high":536.09,"low":527.39,"close":533.21,"volume":1830700,"rsi_14":81.14,"sma_20":516.43,"sma_60":492.47,"sma_120":446.66},{"date":"2025-10-10","open":533.36,"high":536.45,"low":522.21,"close":523.36,"volume":1415800,"rsi_14":43.25,"sma_20":522.49,"sma_60":493.65,"sma_120":447.52},{"date":"2025-10-13","open":526.08,"high":529.37,"low":522.45,"close":523.14,"volume":1686600,"rsi_14":49.5,"sma_20":528.74,"sma_60":494.73,"sma_120":448.28},{"date":"2025-10-14","open":520.31,"high":528.4,"low":518.02,"close":524.39,"volume":1601000,"rsi_14":8.85,"sma_20":532.82,"sma_60":496.02,"sma_120":449.07},{"date":"2025-10-15","open":523.47,"high":530.95,"low":520.99,"close":526.42,"volume":1430400,"rsi_14":14.52,"sma_20":532.54,"sma_60":497.48,"sma_120":449.92},{"date":"2025-10-16","open":542.87,"high":543.1,"low":532.69,"close":535.31,"volume":2115900,"rsi_14":45.54,"sma_20":533.72,"sma_60":499.07,"sma_120":450.86},{"date":"2025-10-17","open":532.69,"high":539.38,"low":530.54,"close":537.44,"volume":2010200,"rsi_14":55.26,"sma_20":533.28,"sma_60":500.63,"sma_120":451.85},{"date":"2025-10-20","open":539.51,"high":548.95,"low":538.52,"close":542.35,"volume":1665200,"rsi_14":65.6,"sma_20":533.27,"sma_60":502.52,"sma_120":452.83},{"date":"2025-10-21","open":557.54,"high":566.83,"low":552.22,"close":556.46,"volume":3932400,"rsi_14":99.35,"sma_20":535.15,"sma_60":505.05,"sma_120":453.91},{"date":"2025-10-22","open":553.97,"high":569.72,"low":549.37,"close":565.64,"volume":3461200,"rsi_14":100.0,"sma_20":538.25,"sma_60":508.09,"sma_120":455.14},{"date":"2025-10-23","open":566.34,"high":576.65,"low":560.84,"close":570.34,"volume":1979300,"rsi_14":100.0,"sma_20":541.97,"sma_60":510.78,"sma_120":456.38},{"date":"2025-10-24","open":572.57,"high":574.24,"low":568.23,"close":570.93,"volume":1655700,"rsi_14":100.0,"sma_20":546.74,"sma_60":513.9,"sma_120":457.64},{"date":"2025-10-27","open":570.52,"high":571.1,"low":559.5,"close":562.23,"volume":1563600,"rsi_14":80.38,"sma_20":550.66,"sma_60":516.88,"sma_120":458.96},{"date":"2025-10-28","open":562.58,"high":564.1,"low":554.04,"close":556.1,"volume":992700,"rsi_14":69.31,"sma_20":553.84,"sma_60":519.44,"sma_120":460.21},{"date":"2025-10-29","open":556.78,"high":570.0,"low":553.54,"close":556.78,"volume":1953600,"rsi_14":66.37,"sma_20":556.89,"sma_60":522.3,"sma_120":461.45},{"date":"2025-10-30","open":550.09,"high":564.08,"low":550.09,"close":554.69,"volume":1315100,"rsi_14":47.25,"sma_20":558.83,"sma_60":524.8,"sma_120":462.73},{"date":"2025-10-31","open":550.4,"high":568.36,"low":550.35,"close":565.83,"volume":1872200,"rsi_14":50.28,"sma_20":561.68,"sma_60":527.73,"sma_120":463.86},{"date":"2025-11-03","open":562.11,"high":564.15,"low":552.68,"close":563.33,"volume":1835000,"rsi_14":38.98,"sma_20":563.78,"sma_60":530.72,"sma_120":465.0},{"date":"2025-11-04","open":556.88,"high":567.74,"low":555.47,"close":563.69,"volume":1636000,"rsi_14":38.54,"sma_20":564.51,"sma_60":533.91,"sma_120":466.33},{"date":"2025-11-05","open":558.81,"high":568.59,"low":552.68,"close":566.08,"volume":1682900,"rsi_14":57.61,"sma_20":564.55,"sma_60":537.23,"sma_120":467.69},{"date":"2025-11-06","open":561.32,"high":569.29,"low":557.81,"close":564.43,"volume":1277800,"rsi_14":70.0,"sma_20":563.96,"sma_60":540.79,"sma_120":468.98},{"date":"2025-11-07","open":565.31,"high":575.76,"low":561.75,"close":570.84,"volume":2264000,"rsi_14":76.48,"sma_20":563.95,"sma_60":544.39,"sma_120":470.31},{"date":"2025-11-10","open":570.8,"high":582.06,"low":566.8,"close":574.77,"volume":1380300,"rsi_14":85.35,"sma_20":565.2,"sma_60":548.2,"sma_120":471.67},{"date":"2025-11-11","open":574.37,"high":585.98,"low":573.24,"close":584.88,"volume":1377700,"rsi_14":84.8,"sma_20":568.09,"sma_60":551.58,"sma_120":473.25},{"date":"2025-11-12","open":582.69,"high":589.55,"low":580.4,"close":586.41,"volume":1504200,"rsi_14":93.73,"sma_20":571.06,"sma_60":553.49,"sma_120":474.82},{"date":"2025-11-13","open":584.49,"high":596.88,"low":576.66,"close":578.54,"volume":2745400,"rsi_14":71.9,"sma_20":573.45,"sma_60":555.33,"sma_120":476.38},{"date":"2025-11-14","open":576.6,"high":582.73,"low":571.43,"close":577.12,"volume":1318000,"rsi_14":66.77,"sma_20":574.58,"sma_60":556.51,"sma_120":477.84},{"date":"2025-11-17","open":574.07,"high":578.2,"low":565.03,"close":565.6,"volume":1624400,"rsi_14":51.38,"sma_20":574.81,"sma_60":557.29,"sma_120":479.23},{"date":"2025-11-18","open":561.3,"high":576.63,"low":554.93,"close":574.45,"volume":1916000,"rsi_14":53.99,"sma_20":575.89,"sma_60":558.52,"sma_120":480.67},{"date":"2025-11-19","open":573.04,"high":573.04,"low":565.65,"close":572.21,"volume":1247900,"rsi_14":47.07,"sma_20":576.51,"sma_60":559.77,"sma_120":482.1},{"date":"2025-11-20","open":571.78,"high":578.86,"low":566.9,"close":571.17,"volume":1167800,"rsi_14":30.1,"sma_20":577.18,"sma_60":561.04,"sma_120":483.57},{"date":"2025-11-21","open":571.43,"high":588.23,"low":567.99,"close":585.87,"volume":1933500,"rsi_14":49.43,"sma_20":578.69,"sma_60":563.13,"sma_120":485.14},{"date":"2025-11-24","open":584.84,"high":586.31,"low":577.51,"close":584.46,"volume":1803100,"rsi_14":57.19,"sma_20":579.66,"sma_60":565.18,"sma_120":486.67},{"date":"2025-11-25","open":580.6,"high":600.67,"low":580.2,"close":596.14,"volume":1803400,"rsi_14":68.49,"sma_20":580.79,"sma_60":567.57,"sma_120":488.34},{"date":"2025-11-26","open":591.8,"high":594.91,"low":585.58,"close":591.62,"volume":2059900,"rsi_14":79.28,"sma_20":581.31,"sma_60":569.75,"sma_120":489.94},{"date":"2025-11-28","open":587.57,"high":592.37,"low":586.34,"close":589.21,"volume":746000,"rsi_14":61.04,"sma_20":577.92,"sma_60":535.31,"sma_120":491.47},{"date":"2025-12-01","open":593.22,"high":596.04,"low":581.15,"close":583.54,"volume":1754200,"rsi_14":55.17,"sma_20":578.81,"sma_60":536.86,"sma_120":492.89},{"date":"2025-12-02","open":580.34,"high":582.85,"low":576.37,"close":578.78,"volume":1918100,"rsi_14":46.17,"sma_20":579.58,"sma_60":538.42,"sma_120":494.28},{"date":"2025-12-03","open":579.69,"high":586.5,"low":578.42,"close":578.86,"volume":1186600,"rsi_14":45.17,"sma_20":580.34,"sma_60":540.06,"sma_120":495.66},{"date":"2025-12-04","open":577.44,"high":578.86,"low":558.62,"close":573.66,"volume":1961600,"rsi_14":46.77,"sma_20":580.72,"sma_60":541.71,"sma_120":497.1},{"date":"2025-12-05","open":576.41,"high":577.5,"low":568.06,"close":571.2,"volume":1873700,"rsi_14":46.13,"sma_20":581.06,"sma_60":543.07,"sma_120":498.5},{"date":"2025-12-08","open":569.23,"high":572.96,"low":564.46,"close":566.65,"volume":1412100,"rsi_14":50.75,"sma_20":580.85,"sma_60":544.56,"sma_120":499.99},{"date":"2025-12-09","open":572.42,"high":573.67,"low":560.37,"close":561.52,"volume":1416000,"rsi_14":40.18,"sma_20":580.19,"sma_60":546.04,"sma_120":501.41},{"date":"2025-12-10","open":561.45,"high":572.88,"low":561.45,"close":572.23,"volume":1275600,"rsi_14":50.01,"sma_20":579.55,"sma_60":547.59,"sma_120":502.88},{"date":"2025-12-11","open":575.04,"high":577.49,"low":569.27,"close":577.31,"volume":1226400,"rsi_14":53.92,"sma_20":579.1,"sma_60":549.36,"sma_120":504.37},{"date":"2025-12-12","open":576.26,"high":577.47,"low":568.62,"close":570.71,"volume":1576500,"rsi_14":39.21,"sma_20":578.7,"sma_60":550.88,"sma_120":505.77},{"date":"2025-12-15","open":573.08,"high":575.19,"low":564.54,"close":574.76,"volume":1702200,"rsi_14":43.01,"sma_20":578.56,"sma_60":552.48,"sma_120":507.15},{"date":"2025-12-16","open":569.7,"high":573.71,"low":559.88,"close":569.02,"volume":2015300,"rsi_14":29.3,"sma_20":578.71,"sma_60":554.07,"sma_120":508.47},{"date":"2025-12-17","open":566.4,"high":571.84,"low":560.37,"close":561.43,"volume":2301800,"rsi_14":28.01,"sma_20":578.04,"sma_60":555.62,"sma_120":509.76},{"date":"2025-12-18","open":561.32,"high":568.27,"low":553.42,"close":561.26,"volume":2287300,"rsi_14":28.94,"sma_20":577.47,"sma_60":557.19,"sma_120":511.07},{"date":"2025-12-19","open":560.56,"high":568.73,"low":557.81,"close":566.69,"volume":3862600,"rsi_14":37.13,"sma_20":577.23,"sma_60":559.0,"sma_120":512.3},{"date":"2025-12-22","open":567.69,"high":575.0,"low":564.62,"close":574.55,"volume":1108400,"rsi_14":46.68,"sma_20":576.64,"sma_60":560.86,"sma_120":513.53},{"date":"2025-12-23","open":574.24,"high":579.4,"low":572.55,"close":578.78,"volume":732000,"rsi_14":49.66,"sma_20":576.33,"sma_60":562.82,"sma_120":514.79},{"date":"2025-12-24","open":577.46,"high":578.65,"low":575.18,"close":577.96,"volume":401000,"rsi_14":52.77,"sma_20":575.4,"sma_60":564.39,"sma_120":516.13},{"date":"2025-12-26","open":577.64,"high":580.01,"low":575.71,"close":579.58,"volume":466100,"rsi_14":55.75,"sma_20":574.77,"sma_60":565.22,"sma_120":517.42},{"date":"2025-12-29","open":578.96,"high":584.13,"low":578.96,"close":583.9,"volume":1042800,"rsi_14":62.21,"sma_20":574.48,"sma_60":566.23,"sma_120":518.8},{"date":"2025-12-30","open":581.08,"high":583.28,"low":578.68,"close":582.28,"volume":665000,"rsi_14":65.55,"sma_20":574.4,"sma_60":566.89,"sma_120":520.08},{"date":"2025-12-31","open":582.54,"high":584.44,"low":577.84,"close":578.29,"volume":739300,"rsi_14":54.8,"sma_20":574.35,"sma_60":567.49,"sma_120":521.29},{"date":"2026-01-02","open":578.34,"high":592.52,"low":575.85,"close":591.32,"volume":2052300,"rsi_14":60.19,"sma_20":574.96,"sma_60":568.37,"sma_120":522.68},{"date":"2026-01-05","open":592.58,"high":610.23,"low":591.32,"close":609.98,"volume":2488100,"rsi_14":74.68,"sma_20":576.75,"sma_60":569.62,"sma_120":524.3},{"date":"2026-01-06","open":604.85,"high":626.82,"low":604.85,"close":619.48,"volume":2554800,"rsi_14":76.44,"sma_20":579.15,"sma_60":571.06,"sma_120":526.0},{"date":"2026-01-07","open":617.46,"high":625.52,"low":613.49,"close":615.91,"volume":2404300,"rsi_14":78.46,"sma_20":581.6,"sma_60":572.6,"sma_120":527.61},{"date":"2026-01-08","open":611.63,"high":622.11,"low":602.78,"close":605.29,"volume":3147700,"rsi_14":75.67,"sma_20":583.77,"sma_60":573.96,"sma_120":529.21},{"date":"2026-01-09","open":607.39,"high":621.15,"low":603.34,"close":617.62,"volume":2286500,"rsi_14":78.87,"sma_20":586.02,"sma_60":575.51,"sma_120":530.99},{"date":"2026-01-12","open":619.74,"high":623.54,"low":605.4,"close":614.22,"volume":3184800,"rsi_14":74.86,"sma_20":587.85,"sma_60":576.97,"sma_120":532.56},{"date":"2026-01-13","open":612.09,"high":618.98,"low":593.11,"close":605.87,"volume":2847700,"rsi_14":66.3,"sma_20":589.59,"sma_60":578.15,"sma_120":533.73},{"date":"2026-01-14","open":607.41,"high":621.47,"low":605.88,"close":620.59,"volume":2460400,"rsi_14":69.62,"sma_20":591.89,"sma_60":579.53,"sma_120":534.96},{"date":"2026-01-15","open":618.73,"high":628.61,"low":617.37,"close":623.4,"volume":2541500,"rsi_14":70.93,"sma_20":594.61,"sma_60":580.87,"sma_120":536.18},{"date":"2026-01-16","open":622.84,"high":628.47,"low":617.47,"close":617.48,"volume":2880991,"rsi_14":84.91,"sma_20":583.24,"sma_60":571.12,"sma_120":491.7},{"date":"2026-01-20","open":608.28,"high":619.61,"low":604.79,"close":617.77,"volume":3108800,"rsi_14":65.56,"sma_20":600.25,"sma_60":582.75,"sma_120":538.45},{"date":"2026-01-21","open":621.04,"high":636.7,"low":619.03,"close":635.03,"volume":3182400,"rsi_14":71.19,"sma_20":603.67,"sma_60":583.82,"sma_120":539.78},{"date":"2026-01-22","open":636.11,"high":642.7,"low":633.54,"close":638.17,"volume":2621700,"rsi_14":74.22,"sma_20":606.86,"sma_60":584.94,"sma_120":541.21},{"date":"2026-01-23","open":636.4,"high":637.92,"low":621.43,"close":624.73,"volume":2847400,"rsi_14":63.47,"sma_20":609.16,"sma_60":585.98,"sma_120":542.57},{"date":"2026-01-26","open":624.09,"high":632.38,"low":621.98,"close":625.37,"volume":1758300,"rsi_14":57.26,"sma_20":611.54,"sma_60":587.13,"sma_120":543.91},{"date":"2026-01-27","open":620.38,"high":628.06,"low":616.76,"close":622.66,"volume":1638200,"rsi_14":51.6,"sma_20":613.7,"sma_60":588.22,"sma_120":545.22},{"date":"2026-01-28","open":617.4,"high":619.36,"low":605.11,"close":606.8,"volume":2338100,"rsi_14":45.91,"sma_20":614.84,"sma_60":589.08,"sma_120":546.55},{"date":"2026-01-29","open":584.63,"high":595.16,"low":571.06,"close":590.97,"volume":3950400,"rsi_14":43.87,"sma_20":615.28,"sma_60":589.49,"sma_120":547.7},{"date":"2026-01-30","open":580.57,"high":584.78,"low":573.08,"close":577.45,"volume":3760700,"rsi_14":32.96,"sma_20":615.24,"sma_60":589.72,"sma_120":548.69},{"date":"2026-02-02","open":574.75,"high":582.93,"low":572.16,"close":580.61,"volume":1778800,"rsi_14":35.71,"sma_20":614.7,"sma_60":590.0,"sma_120":549.69},{"date":"2026-02-03","open":578.84,"high":587.67,"low":565.28,"close":568.95,"volume":2249800,"rsi_14":34.74,"sma_20":612.64,"sma_60":590.04,"sma_120":550.46},{"date":"2026-02-04","open":570.37,"high":575.13,"low":561.79,"close":564.09,"volume":2740600,"rsi_14":24.57,"sma_20":609.87,"sma_60":590.03,"sma_120":551.14},{"date":"2026-02-05","open":562.6,"high":565.7,"low":540.26,"close":541.27,"volume":3224900,"rsi_14":18.68,"sma_20":606.13,"sma_60":589.53,"sma_120":551.62},{"date":"2026-02-06","open":542.15,"high":545.17,"low":535.98,"close":541.74,"volume":2959400,"rsi_14":19.86,"sma_20":602.95,"sma_60":588.97,"sma_120":552.07},{"date":"2026-02-09","open":540.12,"high":547.7,"low":535.94,"close":545.67,"volume":2103880,"rsi_14":39.01,"sma_20":581.58,"sma_60":571.29,"sma_120":492.81},{"date":"2026-02-10","open":547.97,"high":550.13,"low":536.76,"close":538.72,"volume":2021957,"rsi_14":9.5,"sma_20":595.54,"sma_60":587.5,"sma_120":552.91},{"date":"2026-02-11","open":537.61,"high":538.35,"low":521.58,"close":526.11,"volume":3343531,"rsi_14":34.44,"sma_20":577.02,"sma_60":571.1,"sma_120":494.79},{"date":"2026-02-12","open":525.76,"high":525.95,"low":492.65,"close":508.8,"volume":4742103,"rsi_14":6.19,"sma_20":585.93,"sma_60":585.46,"sma_120":553.41},{"date":"2026-02-13","open":513.42,"high":519.31,"low":503.24,"close":503.81,"volume":3188361,"rsi_14":5.52,"sma_20":579.94,"sma_60":584.42,"sma_120":553.45},{"date":"2026-02-17","open":501.88,"high":506.03,"low":497.06,"close":500.59,"volume":3773370,"rsi_14":5.5,"sma_20":574.09,"sma_60":583.18,"sma_120":553.55},{"date":"2026-02-18","open":499.52,"high":513.13,"low":497.42,"close":512.53,"volume":2662300,"rsi_14":14.57,"sma_20":568.82,"sma_60":582.18,"sma_120":553.76},{"date":"2026-02-19","open":508.98,"high":514.48,"low":502.99,"close":514.09,"volume":1776100,"rsi_14":17.64,"sma_20":562.76,"sma_60":581.22,"sma_120":553.99},{"date":"2026-02-20","open":509.67,"high":513.85,"low":505.49,"close":509.91,"volume":1362529,"rsi_14":19.14,"sma_20":556.33,"sma_60":579.94,"sma_120":554.17},{"date":"2026-02-23","open":506.99,"high":517.88,"low":504.79,"close":515.41,"volume":1618300,"rsi_14":20.84,"sma_20":550.86,"sma_60":578.78,"sma_120":554.37},{"date":"2026-02-24","open":513.05,"high":520.11,"low":511.71,"close":514.57,"volume":1313225,"rsi_14":23.18,"sma_20":545.33,"sma_60":577.42,"sma_120":554.61},{"date":"2026-02-25","open":516.56,"high":517.87,"low":510.15,"close":512.65,"volume":1463521,"rsi_14":23.78,"sma_20":539.82,"sma_60":576.1,"sma_120":554.86},{"date":"2026-02-26","open":514.72,"high":519.61,"low":509.06,"close":519.08,"volume":1498688,"rsi_14":36.38,"sma_20":535.43,"sma_60":574.92,"sma_120":555.12},{"date":"2026-02-27","open":514.7,"high":520.24,"low":508.46,"close":520.07,"volume":2031101,"rsi_14":36.78,"sma_20":531.88,"sma_60":573.85,"sma_120":555.36},{"date":"2026-03-02","open":511.84,"high":512.46,"low":501.63,"close":507.56,"volume":1988517,"rsi_14":28.86,"sma_20":528.36,"sma_60":572.65,"sma_120":555.53},{"date":"2026-03-03","open":501.44,"high":510.14,"low":492.82,"close":507.08,"volume":2210915,"rsi_14":31.13,"sma_20":524.65,"sma_60":571.44,"sma_120":555.75},{"date":"2026-03-04","open":509.49,"high":516.52,"low":507.84,"close":511.66,"volume":1678262,"rsi_14":40.83,"sma_20":521.79,"sma_60":570.39,"sma_120":556.05},{"date":"2026-03-06","open":510.3,"high":513.35,"low":499.0,"close":500.97,"volume":1637104,"rsi_14":44.45,"sma_20":518.62,"sma_60":569.21,"sma_120":556.14},{"date":"2026-03-09","open":495.99,"high":509.49,"low":491.18,"close":508.95,"volume":2210503,"rsi_14":53.52,"sma_20":517.01,"sma_60":568.24,"sma_120":556.4},{"date":"2026-03-10","open":507.78,"high":508.81,"low":496.9,"close":499.08,"volume":1818224,"rsi_14":49.07,"sma_20":514.87,"sma_60":567.2,"sma_120":556.62},{"date":"2026-03-11","open":497.69,"high":500.28,"low":490.13,"close":494.73,"volume":1605249,"rsi_14":37.79,"sma_20":512.32,"sma_60":565.9,"sma_120":556.74},{"date":"2026-03-12","open":490.42,"high":490.78,"low":473.47,"close":474.94,"volume":2516192,"rsi_14":28.39,"sma_20":509.12,"sma_60":564.17,"sma_120":556.76},{"date":"2026-03-13","open":478.46,"high":481.1,"low":463.35,"close":463.91,"volume":3018627,"rsi_14":26.39,"sma_20":506.0,"sma_60":562.37,"sma_120":556.63},{"date":"2026-03-16","open":470.6,"high":474.03,"low":466.78,"close":469.53,"volume":2995729,"rsi_14":26.48,"sma_20":504.0,"sma_60":560.61,"sma_120":556.55},{"date":"2026-03-17","open":475.05,"high":480.51,"low":470.96,"close":472.24,"volume":2795059,"rsi_14":28.55,"sma_20":502.4,"sma_60":558.98,"sma_120":556.53},{"date":"2026-03-18","open":468.32,"high":470.02,"low":461.57,"close":464.23,"volume":2419814,"rsi_14":27.02,"sma_20":500.55,"sma_60":557.35,"sma_120":556.48},{"date":"2026-03-19","open":460.76,"high":470.52,"low":457.89,"close":469.74,"volume":1843901,"rsi_14":26.45,"sma_20":498.38,"sma_60":555.82,"sma_120":556.5},{"date":"2026-03-20","open":468.61,"high":476.46,"low":468.6,"close":473.92,"volume":2285211,"rsi_14":28.6,"sma_20":496.35,"sma_60":554.26,"sma_120":556.63},{"date":"2026-03-23","open":483.82,"high":487.45,"low":475.16,"close":477.65,"volume":1913200,"rsi_14":34.99,"sma_20":494.43,"sma_60":538.46,"sma_120":510.54},{"date":"2026-03-24","open":472.4,"high":495.3,"low":469.53,"close":489.8,"volume":2241383,"rsi_14":42.1,"sma_20":493.39,"sma_60":537.89,"sma_120":511.17},{"date":"2026-03-25","open":494.92,"high":499.45,"low":482.48,"close":490.28,"volume":1729590,"rsi_14":39.69,"sma_20":492.13,"sma_60":537.31,"sma_120":511.89},{"date":"2026-03-26","open":489.26,"high":495.77,"low":485.34,"close":488.37,"volume":1302036,"rsi_14":43.31,"sma_20":490.89,"sma_60":536.66,"sma_120":512.4},{"date":"2026-03-27","open":489.13,"high":490.26,"low":471.36,"close":472.89,"volume":1677949,"rsi_14":32.57,"sma_20":488.54,"sma_60":535.6,"sma_120":512.46},{"date":"2026-03-30","open":477.96,"high":483.1,"low":473.69,"close":479.57,"volume":1819610,"rsi_14":40.16,"sma_20":486.49,"sma_60":534.62,"sma_120":512.51},{"date":"2026-03-31","open":487.27,"high":493.87,"low":479.18,"close":491.04,"volume":2272063,"rsi_14":48.29,"sma_20":485.68,"sma_60":533.75,"sma_120":512.62},{"date":"2026-04-01","open":495.81,"high":500.55,"low":491.37,"close":494.05,"volume":1505136,"rsi_14":60.34,"sma_20":485.0,"sma_60":532.69,"sma_120":512.7},{"date":"2026-04-02","open":486.46,"high":506.32,"low":484.63,"close":490.97,"volume":1696350,"rsi_14":65.99,"sma_20":483.93,"sma_60":531.43,"sma_120":512.79},{"date":"2026-04-06","open":491.51,"high":492.85,"low":479.47,"close":487.71,"volume":1473735,"rsi_14":60.56,"sma_20":483.21,"sma_60":530.03,"sma_120":512.88},{"date":"2026-04-07","open":484.76,"high":489.86,"low":479.52,"close":489.01,"volume":1287642,"rsi_14":60.4,"sma_20":482.22,"sma_60":528.65,"sma_120":513.06},{"date":"2026-04-08","open":501.5,"high":506.77,"low":499.23,"close":502.96,"volume":1507956,"rsi_14":72.58,"sma_20":482.4,"sma_60":527.64,"sma_120":513.41},{"date":"2026-04-09","open":498.12,"high":504.85,"low":489.76,"close":499.96,"volume":1491034,"rsi_14":68.11,"sma_20":482.63,"sma_60":526.69,"sma_120":513.69},{"date":"2026-04-10","open":499.61,"high":503.32,"low":495.32,"close":495.62,"volume":1308757,"rsi_14":62.87,"sma_20":483.65,"sma_60":525.65,"sma_120":513.94},{"date":"2026-04-13","open":494.47,"high":515.14,"low":491.55,"close":513.72,"volume":1828890,"rsi_14":68.39,"sma_20":486.15,"sma_60":524.95,"sma_120":514.49},{"date":"2026-04-14","open":515.83,"high":529.47,"low":513.49,"close":526.7,"volume":2572080,"rsi_14":68.78,"sma_20":489.03,"sma_60":524.28,"sma_120":515.1},{"date":"2026-04-15","open":528.36,"high":532.33,"low":524.24,"close":531.14,"volume":2003706,"rsi_14":69.81,"sma_20":491.95,"sma_60":523.73,"sma_120":515.69},{"date":"2026-04-16","open":526.86,"high":529.97,"low":513.79,"close":515.49,"volume":1375322,"rsi_14":61.56,"sma_20":494.52,"sma_60":522.91,"sma_120":516.14},{"date":"2026-04-17","open":522.59,"high":529.55,"low":517.49,"close":526.08,"volume":1988305,"rsi_14":73.7,"sma_20":497.32,"sma_60":522.22,"sma_120":516.56},{"date":"2026-04-20","open":522.31,"high":528.3,"low":520.62,"close":525.5,"volume":1437520,"rsi_14":71.93,"sma_20":499.94,"sma_60":521.56,"sma_120":516.9},{"date":"2026-04-21","open":529.34,"high":537.87,"low":522.43,"close":524.05,"volume":2141424,"rsi_14":67.39,"sma_20":502.26,"sma_60":520.76,"sma_120":517.24},{"date":"2026-04-22","open":526.1,"high":529.46,"low":513.47,"close":513.47,"volume":1801716,"rsi_14":59.5,"sma_20":503.44,"sma_60":519.72,"sma_120":517.45},{"date":"2026-04-23","open":472.18,"high":475.91,"low":455.15,"close":466.24,"volume":5729376,"rsi_14":41.61,"sma_20":502.22,"sma_60":517.73,"sma_120":517.28},{"date":"2026-04-24","open":468.68,"high":474.53,"low":464.19,"close":469.24,"volume":2684515,"rsi_14":43.69,"sma_20":501.26,"sma_60":515.75,"sma_120":517.04},{"date":"2026-04-27","open":462.2,"high":474.74,"low":461.54,"close":467.58,"volume":2280077,"rsi_14":42.74,"sma_20":501.0,"sma_60":513.89,"sma_120":516.82},{"date":"2026-04-28","open":471.52,"high":472.55,"low":463.66,"close":469.75,"volume":2243038,"rsi_14":37.76,"sma_20":500.51,"sma_60":513.32,"sma_120":537.18},{"date":"2026-04-29","open":466.79,"high":474.53,"low":461.79,"close":465.8,"volume":1387153,"rsi_14":37.51,"sma_20":499.25,"sma_60":511.3,"sma_120":536.69},{"date":"2026-04-30","open":463.77,"high":479.5,"low":460.54,"close":478.49,"volume":2161328,"rsi_14":44.13,"sma_20":498.47,"sma_60":509.5,"sma_120":536.31},{"date":"2026-05-01","open":479.52,"high":481.35,"low":467.64,"close":468.74,"volume":1425436,"rsi_14":33.53,"sma_20":497.35,"sma_60":507.55,"sma_120":535.85},{"date":"2026-05-04","open":466.52,"high":469.92,"low":461.45,"close":462.14,"volume":1815685,"rsi_14":25.24,"sma_20":496.07,"sma_60":505.2,"sma_120":515.98},{"date":"2026-05-05","open":464.31,"high":476.0,"low":459.18,"close":466.3,"volume":2046098,"rsi_14":25.09,"sma_20":494.94,"sma_60":503.19,"sma_120":515.79},{"date":"2026-05-06","open":470.69,"high":476.95,"low":466.14,"close":472.48,"volume":1861538,"rsi_14":32.31,"sma_20":493.43,"sma_60":501.31,"sma_120":515.63},{"date":"2026-05-07","open":472.89,"high":479.82,"low":467.82,"close":473.99,"volume":2533657,"rsi_14":26.59,"sma_20":492.11,"sma_60":499.24,"sma_120":515.52},{"date":"2026-05-08","open":473.02,"high":473.02,"low":455.91,"close":464.54,"volume":3905812,"rsi_14":24.68,"sma_20":490.56,"sma_60":497.11,"sma_120":515.36},{"date":"2026-05-11","open":464.39,"high":466.33,"low":447.44,"close":452.15,"volume":3953047,"rsi_14":22.63,"sma_20":487.48,"sma_60":494.34,"sma_120":515.06},{"date":"2026-05-12","open":453.89,"high":462.64,"low":452.4,"close":458.84,"volume":3055857,"rsi_14":28.56,"sma_20":484.08,"sma_60":492.88,"sma_120":514.79},{"date":"2026-05-13","open":454.73,"high":462.94,"low":444.08,"close":445.59,"volume":2801576,"rsi_14":39.03,"sma_20":479.81,"sma_60":491.33,"sma_120":514.44},{"date":"2026-05-14","open":447.77,"high":458.72,"low":445.61,"close":447.77,"volume":2100472,"rsi_14":38.36,"sma_20":476.41,"sma_60":490.01,"sma_120":514.16},{"date":"2026-05-15","open":443.58,"high":444.51,"low":436.89,"close":437.91,"volume":2038091,"rsi_14":35.25,"sma_20":471.99,"sma_60":488.82,"sma_120":513.84},{"date":"2026-05-18","open":438.01,"high":444.0,"low":434.84,"close":441.56,"volume":1908610,"rsi_14":36.24,"sma_20":467.8,"sma_60":487.78,"sma_120":513.44},{"date":"2026-05-19","open":441.56,"high":454.55,"low":439.57,"close":447.37,"volume":3418584,"rsi_14":41.23,"sma_20":463.96,"sma_60":486.88,"sma_120":513.18},{"date":"2026-05-20","open":448.64,"high":451.79,"low":438.23,"close":451.34,"volume":2797564,"rsi_14":35.63,"sma_20":460.84,"sma_60":485.89,"sma_120":512.99},{"date":"2026-05-21","open":450.45,"high":451.26,"low":440.68,"close":448.92,"volume":2012918,"rsi_14":38.74,"sma_20":459.98,"sma_60":484.78,"sma_120":512.73},{"date":"2026-05-22","open":446.36,"high":454.0,"low":443.97,"close":447.84,"volume":1686092,"rsi_14":41.32,"sma_20":458.91,"sma_60":483.69,"sma_120":512.52},{"date":"2026-05-26","open":446.92,"high":449.8,"low":443.17,"close":447.74,"volume":1942606,"rsi_14":38.36,"sma_20":457.93,"sma_60":482.49,"sma_120":512.25},{"date":"2026-05-27","open":449.48,"high":456.95,"low":447.0,"close":455.76,"volume":2958869,"rsi_14":39.67,"sma_20":457.22,"sma_60":481.41,"sma_120":512.06},{"date":"2026-05-28","open":460.79,"high":490.52,"low":460.77,"close":486.74,"volume":4373267,"rsi_14":55.85,"sma_20":458.27,"sma_60":481.06,"sma_120":512.16},{"date":"2026-05-29","open":481.69,"high":498.51,"low":480.55,"close":492.02,"volume":4184392,"rsi_14":63.0,"sma_20":458.94,"sma_60":480.8,"sma_120":512.35},{"date":"2026-06-01","open":489.34,"high":495.79,"low":483.02,"close":493.55,"volume":3194696,"rsi_14":71.82,"sma_20":460.18,"sma_60":480.49,"sma_120":512.56},{"date":"2026-06-02","open":488.93,"high":491.47,"low":476.04,"close":481.6,"volume":1774539,"rsi_14":61.32,"sma_20":461.15,"sma_60":480.16,"sma_120":512.75},{"date":"2026-06-03","open":468.84,"high":475.3,"low":468.65,"close":473.48,"volume":1938882,"rsi_14":64.79,"sma_20":461.52,"sma_60":479.56,"sma_120":512.84},{"date":"2026-06-04","open":481.65,"high":488.16,"low":475.6,"close":481.55,"volume":2241875,"rsi_14":66.86,"sma_20":461.99,"sma_60":479.26,"sma_120":513.0},{"date":"2026-06-05","open":483.74,"high":486.31,"low":469.15,"close":472.33,"volume":1728171,"rsi_14":67.11,"sma_20":461.88,"sma_60":478.87,"sma_120":512.9},{"date":"2026-06-08","open":472.33,"high":475.95,"low":468.45,"close":469.16,"volume":1939463,"rsi_14":63.84,"sma_20":462.12,"sma_60":478.78,"sma_120":512.39},{"date":"2026-06-09","open":473.01,"high":493.87,"low":472.92,"close":493.58,"volume":2791192,"rsi_14":69.53,"sma_20":464.19,"sma_60":479.27,"sma_120":512.13},{"date":"2026-06-10","open":491.34,"high":493.4,"low":481.43,"close":481.56,"volume":2050951,"rsi_14":61.97,"sma_20":465.33,"sma_60":479.47,"sma_120":511.62},{"date":"2026-06-11","open":483.5,"high":483.76,"low":466.33,"close":475.19,"volume":1776769,"rsi_14":60.11,"sma_20":466.82,"sma_60":479.52,"sma_120":511.05},{"date":"2026-06-12","open":477.77,"high":481.44,"low":467.17,"close":468.87,"volume":2389731,"rsi_14":57.74,"sma_20":467.87,"sma_60":479.6,"sma_120":510.47},{"date":"2026-06-15","open":470.28,"high":476.34,"low":468.5,"close":473.72,"volume":1873713,"rsi_14":59.12,"sma_20":469.64,"sma_60":479.66,"sma_120":509.95},{"date":"2026-06-16","open":474.0,"high":477.44,"low":470.59,"close":472.63,"volume":1517163,"rsi_14":56.29,"sma_20":471.18,"sma_60":479.63,"sma_120":509.44},{"date":"2026-06-17","open":467.89,"high":472.15,"low":457.64,"close":461.69,"volume":2042634,"rsi_14":38.67,"sma_20":471.86,"sma_60":479.35,"sma_120":508.91},{"date":"2026-06-18","open":461.63,"high":467.94,"low":459.0,"close":464.61,"volume":3358552,"rsi_14":37.32,"sma_20":472.5,"sma_60":478.92,"sma_120":508.41},{"date":"2026-06-22","open":461.63,"high":468.35,"low":458.91,"close":464.01,"volume":1524578,"rsi_14":36.33,"sma_20":473.24,"sma_60":478.48,"sma_120":507.89},{"date":"2026-06-23","open":469.89,"high":471.12,"low":460.13,"close":469.35,"volume":1824724,"rsi_14":43.7,"sma_20":474.28,"sma_60":478.15,"sma_120":507.4},{"date":"2026-06-24","open":478.12,"high":493.0,"low":473.5,"close":492.2,"volume":2125177,"rsi_14":57.76,"sma_20":476.49,"sma_60":478.47,"sma_120":507.03},{"date":"2026-06-25","open":492.78,"high":515.96,"low":492.49,"close":505.75,"volume":2975671,"rsi_14":59.68,"sma_20":478.98,"sma_60":478.9,"sma_120":506.76},{"date":"2026-06-26","open":509.73,"high":514.8,"low":499.56,"close":513.03,"volume":4570072,"rsi_14":66.63,"sma_20":480.27,"sma_60":479.26,"sma_120":506.5},{"date":"2026-06-29","open":511.67,"high":511.67,"low":501.44,"close":506.42,"volume":2076445,"rsi_14":64.6,"sma_20":480.94,"sma_60":479.45,"sma_120":506.07},{"date":"2026-06-30","open":508.32,"high":508.38,"low":495.1,"close":501.36,"volume":2423828,"rsi_14":53.15,"sma_20":481.29,"sma_60":479.61,"sma_120":505.52},{"date":"2026-07-01","open":504.78,"high":521.17,"low":502.87,"close":513.33,"volume":2220028,"rsi_14":64.9,"sma_20":482.89,"sma_60":480.04,"sma_120":505.04},{"date":"2026-07-02","open":518.69,"high":529.15,"low":511.98,"close":523.44,"volume":2321762,"rsi_14":71.84,"sma_20":485.34,"sma_60":480.6,"sma_120":504.62},{"date":"2026-07-06","open":520.0,"high":520.0,"low":506.82,"close":517.6,"volume":1857787,"rsi_14":72.49,"sma_20":487.15,"sma_60":480.85,"sma_120":504.24},{"date":"2026-07-07","open":525.0,"high":527.37,"low":513.42,"close":516.62,"volume":1366577,"rsi_14":70.31,"sma_20":489.32,"sma_60":481.11,"sma_120":503.9},{"date":"2026-07-08","open":510.85,"high":512.96,"low":507.0,"close":510.13,"volume":2021579,"rsi_14":66.93,"sma_20":491.35,"sma_60":481.34,"sma_120":503.5},{"date":"2026-07-09","open":509.99,"high":524.85,"low":506.98,"close":524.71,"volume":1384110,"rsi_14":77.56,"sma_20":492.87,"sma_60":481.51,"sma_120":503.23},{"date":"2026-07-10","open":525.5,"high":533.08,"low":522.6,"close":527.05,"volume":1233072,"rsi_14":77.48,"sma_20":495.13,"sma_60":481.51,"sma_120":502.9},{"date":"2026-07-13","open":524.2,"high":534.73,"low":521.77,"close":528.51,"volume":1168807,"rsi_14":78.18,"sma_20":497.78,"sma_60":481.46,"sma_120":502.6},{"date":"2026-07-14","open":525.01,"high":537.82,"low":523.35,"close":534.07,"volume":2122415,"rsi_14":78.3,"sma_20":501.03,"sma_60":481.77,"sma_120":502.34},{"date":"2026-07-15","open":537.24,"high":540.37,"low":533.83,"close":535.29,"volume":2088057,"rsi_14":73.16,"sma_20":504.09,"sma_60":481.91,"sma_120":502.07},{"date":"2026-07-16","open":536.25,"high":544.45,"low":532.01,"close":543.19,"volume":1895689,"rsi_14":71.37,"sma_20":507.61,"sma_60":482.19,"sma_120":501.87},{"date":"2026-07-17","open":539.1,"high":542.02,"low":531.62,"close":532.48,"volume":1476063,"rsi_14":60.75,"sma_20":511.16,"sma_60":482.33,"sma_120":501.54},{"date":"2026-07-20","open":530.57,"high":532.55,"low":522.56,"close":526.23,"volume":1590871,"rsi_14":61.02,"sma_20":514.24,"sma_60":482.53,"sma_120":501.13},{"date":"2026-07-21","open":507.1,"high":526.38,"low":495.04,"close":523.46,"volume":3524979,"rsi_14":62.34,"sma_20":517.2,"sma_60":483.47,"sma_120":500.6},{"date":"2026-07-22","open":524.72,"high":528.81,"low":517.6,"close":526.46,"volume":2334511,"rsi_14":58.42,"sma_20":520.08,"sma_60":484.43,"sma_120":500.09},{"date":"2026-07-23","open":573.68,"high":587.49,"low":568.84,"close":572.32,"volume":5806158,"rsi_14":71.28,"sma_20":524.08,"sma_60":486.16,"sma_120":500.02},{"date":"2026-07-24","open":570.0,"high":574.0,"low":555.91,"close":568.26,"volume":2939458,"rsi_14":72.38,"sma_20":527.2,"sma_60":487.79,"sma_120":499.94},{"date":"2026-07-27","open":565.0,"high":568.35,"low":556.01,"close":559.53,"volume":1962047,"rsi_14":67.74,"sma_20":529.52,"sma_60":489.35,"sma_120":499.87},{"date":"2026-07-28","open":572.0,"high":588.56,"low":568.98,"close":576.41,"volume":3034470,"rsi_14":75.21,"sma_20":533.02,"sma_60":490.97,"sma_120":499.87},{"date":"2026-07-29","open":578.71,"high":584.54,"low":571.2,"close":576.46,"volume":2546899,"rsi_14":72.15,"sma_20":536.78,"sma_60":492.76,"sma_120":499.9},{"date":"2026-07-30","open":567.37,"high":577.05,"low":560.42,"close":576.77,"volume":2264793,"rsi_14":71.61,"sma_20":539.94,"sma_60":494.66,"sma_120":499.93},{"date":"2026-07-31","open":573.4,"high":577.59,"low":562.87,"close":574.3,"volume":2112917,"rsi_14":69.77,"sma_20":542.49,"sma_60":496.45,"sma_120":499.82},{"date":"2026-08-03","open":576.0,"high":583.64,"low":572.75,"close":574.03,"volume":1588945,"rsi_14":68.07,"sma_20":545.31,"sma_60":498.14,"sma_120":497.52},{"date":"2026-08-04","open":578.76,"high":582.31,"low":562.5,"close":564.75,"volume":1941952,"rsi_14":62.43,"sma_20":547.72,"sma_60":499.64,"sma_120":497.67},{"date":"2026-08-05","open":567.93,"high":578.0,"low":564.4,"close":577.83,"volume":1552874,"rsi_14":63.86,"sma_20":551.08,"sma_60":501.52,"sma_120":497.98},{"date":"2026-08-06","open":576.8,"high":580.31,"low":569.63,"close":580.02,"volume":1719406,"rsi_14":70.63,"sma_20":553.87,"sma_60":503.65,"sma_120":498.43},{"date":"2026-08-07","open":578.0,"high":594.26,"low":574.77,"close":594.0,"volume":2206788,"rsi_14":77.54,"sma_20":557.21,"sma_60":505.89,"sma_120":499.13},{"date":"2026-08-10","open":588.53,"high":599.69,"low":588.53,"close":599.69,"volume":1862777},{"date":"2026-08-11","open":599.99,"high":606.21,"low":594.81,"close":605.0,"volume":1656286,"rsi_14":80.64,"sma_20":564.32,"sma_60":511.07,"sma_120":500.78},{"date":"2026-08-12","open":599.21,"high":604.19,"low":595.0,"close":603.01,"volume":1531759,"rsi_14":68.21,"sma_20":567.71,"sma_60":513.81,"sma_120":501.53},{"date":"2026-08-13","open":606.29,"high":606.75,"low":593.39,"close":595.89,"volume":1448334,"rsi_14":65.82,"sma_20":570.35,"sma_60":516.38,"sma_120":502.2},{"date":"2026-08-14","open":592.11,"high":594.74,"low":587.51,"close":588.29,"volume":1057644,"rsi_14":66.68,"sma_20":573.14,"sma_60":518.72,"sma_120":502.84},{"date":"2026-08-17","open":582.55,"high":592.32,"low":580.0,"close":585.51,"volume":887298,"rsi_14":56.36,"sma_20":576.1,"sma_60":520.95,"sma_120":503.42},{"date":"2026-08-18","open":588.87,"high":592.22,"low":584.86,"close":589.04,"volume":1721605,"rsi_14":58.32,"sma_20":579.38,"sma_60":523.27,"sma_120":504.03},{"date":"2026-08-19","open":595.11,"high":620.48,"low":595.0,"close":613.54,"volume":2507285,"rsi_14":68.42,"sma_20":583.73,"sma_60":526.03,"sma_120":504.86},{"date":"2026-08-20","open":609.85,"high":634.7,"low":607.37,"close":627.55,"volume":2750102,"rsi_14":73.92,"sma_20":586.49,"sma_60":529.02,"sma_120":505.75},{"date":"2026-08-21","open":626.48,"high":629.51,"low":616.27,"close":629.27,"volume":1556092,"rsi_14":74.47,"sma_20":589.54,"sma_60":531.9,"sma_120":506.65},{"date":"2026-08-24","open":630.0,"high":630.0,"low":615.97,"close":628.74,"volume":1729432},{"date":"2026-08-25","open":631.01,"high":647.0,"low":618.03,"close":628.15,"volume":1535340,"rsi_14":77.49,"sma_20":595.59,"sma_60":536.52,"sma_120":508.66},{"date":"2026-08-26","open":622.23,"high":636.06,"low":622.23,"close":633.71,"volume":1843287,"rsi_14":78.28,"sma_20":598.45,"sma_60":538.85,"sma_120":509.67},{"date":"2026-08-27","open":629.47,"high":637.13,"low":626.33,"close":630.7,"volume":1467581,"rsi_14":71.86,"sma_20":601.15,"sma_60":541.33,"sma_120":510.74},{"date":"2026-08-28","open":626.58,"high":630.0,"low":617.45,"close":622.18,"volume":1016629,"rsi_14":62.96,"sma_20":603.55,"sma_60":543.8,"sma_120":511.68},{"date":"2026-08-31","open":614.38,"high":620.72,"low":610.35,"close":617.1,"volume":1429096,"rsi_14":56.99,"sma_20":605.7,"sma_60":546.05,"sma_120":512.65},{"date":"2026-09-01","open":619.0,"high":621.0,"low":599.52,"close":600.5,"volume":1385067},{"date":"2026-09-02","open":601.63,"high":614.6,"low":600.7,"close":608.54,"volume":1617006,"rsi_14":56.13,"sma_20":609.01,"sma_60":550.49,"sma_120":514.63},{"date":"2026-09-03","open":614.03,"high":622.91,"low":603.52,"close":618.43,"volume":1804933,"rsi_14":64.44,"sma_20":610.94,"sma_60":552.57,"sma_120":515.92},{"date":"2026-09-04","open":608.58,"high":615.74,"low":605.52,"close":613.78,"volume":1229134,"rsi_14":63.31,"sma_20":611.93,"sma_60":554.76,"sma_120":517.12},{"date":"2026-09-08","open":602.2,"high":608.1,"low":595.82,"close":603.02,"volume":2695405,"rsi_14":56.19,"sma_20":612.1,"sma_60":556.88,"sma_120":518.2},{"date":"2026-09-09","open":601.93,"high":609.51,"low":597.31,"close":605.69,"volume":1962455,"rsi_14":45.99,"sma_20":612.15,"sma_60":559.16,"sma_120":519.38},{"date":"2026-09-10","open":596.47,"high":606.63,"low":594.82,"close":603.18,"volume":1545773,"rsi_14":34.76,"sma_20":612.14,"sma_60":561.31,"sma_120":520.48},{"date":"2026-09-11","open":609.96,"high":615.24,"low":606.15,"close":609.82,"volume":1786983,"rsi_14":38.77,"sma_20":612.85,"sma_60":563.6,"sma_120":521.62},{"date":"2026-09-14","open":614.94,"high":616.0,"low":605.65,"close":613.62,"volume":1271152},{"date":"2026-09-15","open":615.47,"high":641.97,"low":613.95,"close":641.39,"volume":3022816,"rsi_14":55.73,"sma_20":616.9,"sma_60":569.08,"sma_120":524.0},{"date":"2026-09-16","open":642.0,"high":653.4,"low":638.0,"close":648.43,"volume":2880031,"rsi_14":56.29,"sma_20":619.87,"sma_60":572.15,"sma_120":525.32},{"date":"2026-09-17","open":656.75,"high":663.57,"low":649.0,"close":658.32,"volume":4200010},{"date":"2026-09-18","open":656.61,"high":660.1,"low":646.8,"close":651.45,"volume":4582569,"rsi_14":61.98,"sma_20":623.3,"sma_60":577.96,"sma_120":528.21},{"date":"2026-09-21","open":653.89,"high":660.44,"low":649.12,"close":658.76,"volume":2303877,"rsi_14":66.74,"sma_20":624.78,"sma_60":580.51,"sma_120":529.7},{"date":"2026-09-22","open":656.41,"high":662.87,"low":651.54,"close":658.52,"volume":2105451,"rsi_14":76.84,"sma_20":626.26,"sma_60":582.93,"sma_120":531.09},{"date":"2026-09-23","open":657.61,"high":671.47,"low":655.78,"close":665.3,"volume":2345636,"rsi_14":76.57,"sma_20":628.12,"sma_60":585.58,"sma_120":532.52},{"date":"2026-09-24","open":660.91,"high":682.98,"low":655.95,"close":678.39,"volume":2097967,"rsi_14":77.25,"sma_20":630.36,"sma_60":588.53,"sma_120":534.07},{"date":"2026-09-25","open":677.53,"high":678.0,"low":664.53,"close":675.0,"volume":2097583,"rsi_14":77.26,"sma_20":632.51,"sma_60":591.2,"sma_120":535.62},{"date":"2026-09-28","open":668.02,"high":682.61,"low":664.23,"close":678.6,"volume":1905728,"rsi_14":87.15,"sma_20":635.37,"sma_60":593.8,"sma_120":537.2},{"date":"2026-09-29","open":676.42,"high":681.38,"low":670.89,"close":679.61,"volume":1850866,"rsi_14":86.98,"sma_20":638.52,"sma_60":596.51,"sma_120":538.67},{"date":"2026-09-30","open":675.95,"high":683.63,"low":671.63,"close":675.05,"volume":2323586},{"date":"2026-10-01","open":672.39,"high":673.12,"low":651.77,"close":652.51,"volume":2375432,"rsi_14":68.11,"sma_20":644.44,"sma_60":601.52,"sma_120":541.43},{"date":"2026-10-02","open":654.15,"high":659.47,"low":648.29,"close":654.8,"volume":1667702,"rsi_14":67.69,"sma_20":646.26,"sma_60":603.69,"sma_120":542.6},{"date":"2026-10-05","open":648.04,"high":676.76,"low":648.04,"close":676.76,"volume":2124656,"rsi_14":65.99,"sma_20":649.41,"sma_60":606.19,"sma_120":543.85},{"date":"2026-10-06","open":683.35,"high":694.33,"low":654.51,"close":656.58,"volume":2748340},{"date":"2026-10-07","open":662.4,"high":671.66,"low":651.12,"close":662.06,"volume":1825428,"rsi_14":51.44,"sma_20":654.89,"sma_60":610.45,"sma_120":546.11},{"date":"2026-10-08","open":657.53,"high":658.56,"low":635.32,"close":651.98,"volume":2585496,"rsi_14":50.13,"sma_20":657.34,"sma_60":612.4,"sma_120":547.15},{"date":"2026-10-09","open":650.0,"high":661.94,"low":644.16,"close":658.02,"volume":1580677,"rsi_14":49.69,"sma_20":659.76,"sma_60":614.31,"sma_120":548.25},{"date":"2026-10-12","open":657.23,"high":662.54,"low":652.5,"close":662.24,"volume":1384895,"rsi_14":51.43,"sma_20":662.18,"sma_60":616.47,"sma_120":549.4},{"date":"2026-10-13","open":662.84,"high":666.38,"low":655.73,"close":663.04,"volume":2299318,"rsi_14":49.26,"sma_20":663.29,"sma_60":618.76,"sma_120":550.65},{"date":"2026-10-14","open":664.01,"high":681.5,"low":659.0,"close":673.2,"volume":2486647,"rsi_14":47.8,"sma_20":664.51,"sma_60":621.25,"sma_120":552.36},{"date":"2026-10-15","open":686.13,"high":704.0,"low":671.47,"close":696.49,"volume":3963102,"rsi_14":57.92,"sma_20":666.42,"sma_60":624.09,"sma_120":554.25},{"date":"2026-10-16","open":692.26,"high":699.2,"low":683.63,"close":690.0,"volume":2106523,"rsi_14":54.18,"sma_20":668.36,"sma_60":626.05,"sma_120":556.1},{"date":"2026-10-19","open":691.31,"high":692.99,"low":673.47,"close":679.38,"volume":2403827,"rsi_14":49.94,"sma_20":669.38,"sma_60":627.9,"sma_120":557.85},{"date":"2026-10-20","open":680.17,"high":693.37,"low":679.32,"close":687.37,"volume":3528270,"rsi_14":54.33,"sma_20":670.87,"sma_60":630.04,"sma_120":559.7},{"date":"2026-10-21","open":665.0,"high":705.78,"low":661.3,"close":694.02,"volume":4049955,"rsi_14":65.22,"sma_20":672.25,"sma_60":631.99,"sma_120":561.48},{"date":"2026-10-22","open":693.37,"high":703.2,"low":674.2,"close":676.54,"volume":3599619,"rsi_14":57.19,"sma_20":672.16,"sma_60":633.66,"sma_120":563.21}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":23.83,"pbr":3.68,"per":28.39,"roa":1.53,"roe":3.3,"grade":"C","comment":"PER 28.39배, ROE 3.3%","revenue":46336000000.0,"analysis":"PER 28.4배입니다. ROE 3.3%입니다. 시가총액 2514.32억. 매출 463.36억, 영업이익 81.95억.","eps_basis":"TTM","debt_ratio":0.8077032593633137,"market_cap":251416785931,"net_income":6978000000.0,"total_debt":42549000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":41.21,"total_assets":113174000000.0,"total_equity":52679000000.0,"profit_margin":15.06,"revenue_basis":"TTM","dividend_yield":0.38,"net_income_basis":"TTM","operating_income":8195000000.0,"operating_margin":17.69,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":676.54,"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":149.359},{"date":"2016-10-25","close":144.345},{"date":"2016-10-26","close":144.4132},{"date":"2016-10-27","close":145.5643},{"date":"2016-10-28","close":143.6036},{"date":"2016-10-31","close":143.428},{"date":"2016-11-01","close":142.4427},{"date":"2016-11-02","close":142.2281},{"date":"2016-11-03","close":142.5013},{"date":"2016-11-04","close":142.9792},{"date":"2016-11-07","close":148.0908},{"date":"2016-11-08","close":148.8225},{"date":"2016-11-09","close":148.325},{"date":"2016-11-10","close":150.5687},{"date":"2016-11-11","close":147.5446},{"date":"2016-11-14","close":144.3937},{"date":"2016-11-15","close":145.0181},{"date":"2016-11-16","close":145.8278},{"date":"2016-11-17","close":145.2327},{"date":"2016-11-18","close":142.2379},{"date":"2016-11-21","close":142.589},{"date":"2016-11-22","close":139.4967},{"date":"2016-11-23","close":139.9942},{"date":"2016-11-25","close":140.6478},{"date":"2016-11-28","close":136.8823},{"date":"2016-11-29","close":137.8091},{"date":"2016-11-30","close":136.6775},{"date":"2016-12-01","close":136.2093},{"date":"2016-12-02","close":138.4334},{"date":"2016-12-05","close":137.9164},{"date":"2016-12-06","close":140.0722},{"date":"2016-12-07","close":138.3749},{"date":"2016-12-08","close":139.565},{"date":"2016-12-09","close":141.8477},{"date":"2016-12-12","close":141.6233},{"date":"2016-12-13","close":142.4729},{"date":"2016-12-14","close":140.4222},{"date":"2016-12-15","close":140.1293},{"date":"2016-12-16","close":139.1918},{"date":"2016-12-19","close":137.9321},{"date":"2016-12-20","close":138.4692},{"date":"2016-12-21","close":137.4634},{"date":"2016-12-22","close":137.2192},{"date":"2016-12-23","close":138.5082},{"date":"2016-12-27","close":139.0649},{"date":"2016-12-28","close":137.9028},{"date":"2016-12-29","close":138.1567},{"date":"2016-12-30","close":137.7856},{"date":"2017-01-03","close":140.2952},{"date":"2017-01-04","close":141.7502},{"date":"2017-01-05","close":141.9651},{"date":"2017-01-06","close":143.8107},{"date":"2017-01-09","close":144.0256},{"date":"2017-01-10","close":144.3087},{"date":"2017-01-11","close":142.7853},{"date":"2017-01-12","close":142.5412},{"date":"2017-01-13","close":142.8537},{"date":"2017-01-17","close":141.6428},{"date":"2017-01-18","close":141.262},{"date":"2017-01-19","close":140.93},{"date":"2017-01-20","close":140.139},{"date":"2017-01-23","close":139.4359},{"date":"2017-01-24","close":137.6684},{"date":"2017-01-25","close":139.0844},{"date":"2017-01-26","close":139.7386},{"date":"2017-01-27","close":142.0335},{"date":"2017-01-30","close":139.9242},{"date":"2017-01-31","close":148.8104},{"date":"2017-02-01","close":149.3475},{"date":"2017-02-02","close":148.1073},{"date":"2017-02-03","close":147.873},{"date":"2017-02-06","close":148.5077},{"date":"2017-02-07","close":149.4158},{"date":"2017-02-08","close":149.8943},{"date":"2017-02-09","close":151.1052},{"date":"2017-02-10","close":151.2517},{"date":"2017-02-13","close":152.6774},{"date":"2017-02-14","close":153.5856},{"date":"2017-02-15","close":154.5425},{"date":"2017-02-16","close":154.0055},{"date":"2017-02-17","close":154.9136},{"date":"2017-02-21","close":154.9039},{"date":"2017-02-22","close":154.3082},{"date":"2017-02-23","close":155.0015},{"date":"2017-02-24","close":155.2456},{"date":"2017-02-27","close":154.7573},{"date":"2017-02-28","close":153.9762},{"date":"2017-03-01","close":156.0659},{"date":"2017-03-02","close":155.4605},{"date":"2017-03-03","close":156.3979},{"date":"2017-03-06","close":154.0055},{"date":"2017-03-07","close":153.566},{"date":"2017-03-08","close":153.8004},{"date":"2017-03-09","close":154.0738},{"date":"2017-03-10","close":155.5874},{"date":"2017-03-13","close":155.4506},{"date":"2017-03-14","close":154.7664},{"date":"2017-03-15","close":157.4152},{"date":"2017-03-16","close":154.4536},{"date":"2017-03-17","close":154.3265},{"date":"2017-03-20","close":153.2025},{"date":"2017-03-21","close":152.0296},{"date":"2017-03-22","close":151.8243},{"date":"2017-03-23","close":151.1597},{"date":"2017-03-24","close":150.5634},{"date":"2017-03-27","close":151.101},{"date":"2017-03-28","close":151.1499},{"date":"2017-03-29","close":150.5048},{"date":"2017-03-30","close":150.4364},{"date":"2017-03-31","close":150.1333},{"date":"2017-04-03","close":151.0912},{"date":"2017-04-04","close":149.2732},{"date":"2017-04-05","close":149.3123},{"date":"2017-04-06","close":149.498},{"date":"2017-04-07","close":149.6544},{"date":"2017-04-10","close":149.9867},{"date":"2017-04-11","close":149.4198},{"date":"2017-04-12","close":149.0191},{"date":"2017-04-13","close":148.7454},{"date":"2017-04-17","close":150.2311},{"date":"2017-04-18","close":149.8108},{"date":"2017-04-19","close":150.9739},{"date":"2017-04-20","close":151.8536},{"date":"2017-04-21","close":151.5408},{"date":"2017-04-24","close":153.7889},{"date":"2017-04-25","close":155.2258},{"date":"2017-04-26","close":164.2181},{"date":"2017-04-27","close":162.9377},{"date":"2017-04-28","close":161.5986},{"date":"2017-05-01","close":162.8595},{"date":"2017-05-02","close":163.4753},{"date":"2017-05-03","close":164.5211},{"date":"2017-05-04","close":166.2805},{"date":"2017-05-05","close":167.1993},{"date":"2017-05-08","close":166.5444},{"date":"2017-05-09","close":168.2354},{"date":"2017-05-10","close":167.1113},{"date":"2017-05-11","close":167.1504},{"date":"2017-05-12","close":167.6489},{"date":"2017-05-15","close":168.3722},{"date":"2017-05-16","close":168.382},{"date":"2017-05-17","close":167.1113},{"date":"2017-05-18","close":167.864},{"date":"2017-05-19","close":167.6587},{"date":"2017-05-22","close":168.2159},{"date":"2017-05-23","close":167.9519},{"date":"2017-05-24","close":168.4406},{"date":"2017-05-25","close":168.9977},{"date":"2017-05-26","close":169.506},{"date":"2017-05-30","close":169.3399},{"date":"2017-05-31","close":168.8903},{"date":"2017-06-01","close":170.8745},{"date":"2017-06-02","close":172.409},{"date":"2017-06-05","close":172.4579},{"date":"2017-06-06","close":172.0963},{"date":"2017-06-07","close":172.3601},{"date":"2017-06-08","close":170.8646},{"date":"2017-06-09","close":170.9819},{"date":"2017-06-12","close":169.4669},{"date":"2017-06-13","close":171.13},{"date":"2017-06-14","close":170.7778},{"date":"2017-06-15","close":170.3474},{"date":"2017-06-16","close":171.0615},{"date":"2017-06-19","close":172.4214},{"date":"2017-06-20","close":171.854},{"date":"2017-06-21","close":171.7854},{"date":"2017-06-22","close":171.6583},{"date":"2017-06-23","close":170.6506},{"date":"2017-06-26","close":169.4669},{"date":"2017-06-27","close":169.9267},{"date":"2017-06-28","close":171.9517},{"date":"2017-06-29","close":170.1126},{"date":"2017-06-30","close":170.68},{"date":"2017-07-03","close":170.6214},{"date":"2017-07-05","close":171.9224},{"date":"2017-07-06","close":171.2377},{"date":"2017-07-07","close":173.6345},{"date":"2017-07-10","close":173.8105},{"date":"2017-07-11","close":174.7594},{"date":"2017-07-12","close":176.2856},{"date":"2017-07-13","close":176.1193},{"date":"2017-07-14","close":177.0192},{"date":"2017-07-17","close":176.8628},{"date":"2017-07-18","close":175.454},{"date":"2017-07-19","close":176.2366},{"date":"2017-07-20","close":177.6062},{"date":"2017-07-21","close":178.2225},{"date":"2017-07-24","close":178.2029},{"date":"2017-07-25","close":176.217},{"date":"2017-07-26","close":171.2572},{"date":"2017-07-27","close":171.4626},{"date":"2017-07-28","close":172.1474},{"date":"2017-07-31","close":171.717},{"date":"2017-08-01","close":171.6583},{"date":"2017-08-02","close":172.6072},{"date":"2017-08-03","close":171.9224},{"date":"2017-08-04","close":172.4996},{"date":"2017-08-07","close":173.4975},{"date":"2017-08-08","close":170.2104},{"date":"2017-08-09","close":169.4963},{"date":"2017-08-10","close":168.0093},{"date":"2017-08-11","close":169.4669},{"date":"2017-08-14","close":170.2495},{"date":"2017-08-15","close":169.7898},{"date":"2017-08-16","close":171.6289},{"date":"2017-08-17","close":169.1344},{"date":"2017-08-18","close":168.8213},{"date":"2017-08-21","close":170.23},{"date":"2017-08-22","close":172.9496},{"date":"2017-08-23","close":171.9909},{"date":"2017-08-24","close":172.1376},{"date":"2017-08-25","close":173.3703},{"date":"2017-08-28","close":174.554},{"date":"2017-08-29","close":176.5986},{"date":"2017-08-30","close":178.9757},{"date":"2017-08-31","close":183.0748},{"date":"2017-09-01","close":181.9595},{"date":"2017-09-05","close":181.9791},{"date":"2017-09-06","close":185.2954},{"date":"2017-09-07","close":186.4499},{"date":"2017-09-08","close":187.4672},{"date":"2017-09-11","close":189.3651},{"date":"2017-09-12","close":189.8249},{"date":"2017-09-13","close":187.3107},{"date":"2017-09-14","close":187.673},{"date":"2017-09-15","close":186.6352},{"date":"2017-09-18","close":187.8394},{"date":"2017-09-19","close":185.6463},{"date":"2017-09-20","close":184.6477},{"date":"2017-09-21","close":183.9722},{"date":"2017-09-22","close":184.354},{"date":"2017-09-25","close":183.3945},{"date":"2017-09-26","close":183.7372},{"date":"2017-09-27","close":184.5204},{"date":"2017-09-28","close":182.5428},{"date":"2017-09-29","close":185.2351},{"date":"2017-10-02","close":187.5261},{"date":"2017-10-03","close":186.3415},{"date":"2017-10-04","close":189.4548},{"date":"2017-10-05","close":189.3765},{"date":"2017-10-06","close":189.1611},{"date":"2017-10-09","close":189.2101},{"date":"2017-10-10","close":188.603},{"date":"2017-10-11","close":189.4059},{"date":"2017-10-12","close":189.3373},{"date":"2017-10-13","close":188.3877},{"date":"2017-10-16","close":187.2715},{"date":"2017-10-17","close":184.8142},{"date":"2017-10-18","close":185.2547},{"date":"2017-10-19","close":188.4073},{"date":"2017-10-20","close":189.7975},{"date":"2017-10-23","close":190.2968},{"date":"2017-10-24","close":190.3066},{"date":"2017-10-25","close":195.4857},{"date":"2017-10-26","close":196.171},{"date":"2017-10-27","close":188.3877},{"date":"2017-10-30","close":187.996},{"date":"2017-10-31","close":189.7681},{"date":"2017-11-01","close":190.1205},{"date":"2017-11-02","close":187.2716},{"date":"2017-11-03","close":189.6506},{"date":"2017-11-06","close":189.4744},{"date":"2017-11-07","close":189.1611},{"date":"2017-11-08","close":189.7975},{"date":"2017-11-09","close":187.8687},{"date":"2017-11-10","close":182.2784},{"date":"2017-11-13","close":184.2659},{"date":"2017-11-14","close":185.1176},{"date":"2017-11-15","close":184.5596},{"date":"2017-11-16","close":186.6156},{"date":"2017-11-17","close":186.1848},{"date":"2017-11-20","close":186.9974},{"date":"2017-11-21","close":188.887},{"date":"2017-11-22","close":188.7108},{"date":"2017-11-24","close":189.4548},{"date":"2017-11-27","close":189.8562},{"date":"2017-11-28","close":192.1864},{"date":"2017-11-29","close":188.5835},{"date":"2017-11-30","close":188.7206},{"date":"2017-12-01","close":188.1722},{"date":"2017-12-04","close":178.2154},{"date":"2017-12-05","close":178.6266},{"date":"2017-12-06","close":180.0169},{"date":"2017-12-07","close":181.74},{"date":"2017-12-08","close":184.0211},{"date":"2017-12-11","close":185.5191},{"date":"2017-12-12","close":185.5191},{"date":"2017-12-13","close":187.4576},{"date":"2017-12-14","close":184.5181},{"date":"2017-12-15","close":188.3884},{"date":"2017-12-18","close":189.6621},{"date":"2017-12-19","close":189.9757},{"date":"2017-12-20","close":188.408},{"date":"2017-12-21","close":187.2714},{"date":"2017-12-22","close":186.5757},{"date":"2017-12-26","close":186.4973},{"date":"2017-12-27","close":187.3106},{"date":"2017-12-28","close":187.3106},{"date":"2017-12-29","close":186.0466},{"date":"2018-01-02","close":188.5663},{"date":"2018-01-03","close":192.0254},{"date":"2018-01-04","close":194.4291},{"date":"2018-01-05","close":197.7611},{"date":"2018-01-08","close":198.0836},{"date":"2018-01-09","close":201.3863},{"date":"2018-01-10","close":201.5719},{"date":"2018-01-11","close":203.8877},{"date":"2018-01-12","close":205.3632},{"date":"2018-01-16","close":203.2526},{"date":"2018-01-17","close":206.6432},{"date":"2018-01-18","close":207.552},{"date":"2018-01-19","close":208.6268},{"date":"2018-01-22","close":210.3954},{"date":"2018-01-23","close":209.6431},{"date":"2018-01-24","close":210.3954},{"date":"2018-01-25","close":212.8969},{"date":"2018-01-26","close":214.7534},{"date":"2018-01-29","close":213.8056},{"date":"2018-01-30","close":209.7114},{"date":"2018-01-31","close":218.9844},{"date":"2018-02-01","close":217.2744},{"date":"2018-02-02","close":212.7112},{"date":"2018-02-05","close":203.5457},{"date":"2018-02-06","close":204.6889},{"date":"2018-02-07","close":202.8031},{"date":"2018-02-08","close":194.1848},{"date":"2018-02-09","close":195.6017},{"date":"2018-02-12","close":199.8326},{"date":"2018-02-13","close":198.8457},{"date":"2018-02-14","close":203.5457},{"date":"2018-02-15","close":205.9006},{"date":"2018-02-16","close":205.7931},{"date":"2018-02-20","close":203.0865},{"date":"2018-02-21","close":204.9919},{"date":"2018-02-22","close":204.347},{"date":"2018-02-23","close":206.868},{"date":"2018-02-26","close":209.174},{"date":"2018-02-27","close":205.8615},{"date":"2018-02-28","close":203.8095},{"date":"2018-03-01","close":200.5166},{"date":"2018-03-02","close":201.7185},{"date":"2018-03-05","close":202.0312},{"date":"2018-03-06","close":205.3143},{"date":"2018-03-07","close":207.3077},{"date":"2018-03-08","close":206.8582},{"date":"2018-03-09","close":212.9066},{"date":"2018-03-12","close":212.5158},{"date":"2018-03-13","close":210.2},{"date":"2018-03-14","close":208.7429},{"date":"2018-03-15","close":207.7552},{"date":"2018-03-16","close":205.7897},{"date":"2018-03-19","close":207.0414},{"date":"2018-03-20","close":209.975},{"date":"2018-03-21","close":208.254},{"date":"2018-03-22","close":202.7484},{"date":"2018-03-23","close":200.1276},{"date":"2018-03-26","close":205.0464},{"date":"2018-03-27","close":202.054},{"date":"2018-03-28","close":201.3695},{"date":"2018-03-29","close":201.8976},{"date":"2018-04-02","close":198.651},{"date":"2018-04-03","close":202.1127},{"date":"2018-04-04","close":204.6944},{"date":"2018-04-05","close":207.1783},{"date":"2018-04-06","close":201.0175},{"date":"2018-04-09","close":204.9193},{"date":"2018-04-10","close":210.4346},{"date":"2018-04-11","close":208.0877},{"date":"2018-04-12","close":208.6158},{"date":"2018-04-13","close":209.6132},{"date":"2018-04-16","close":211.1387},{"date":"2018-04-17","close":213.4075},{"date":"2018-04-18","close":214.6787},{"date":"2018-04-19","close":212.1949},{"date":"2018-04-20","close":211.1192},{"date":"2018-04-23","close":211.569},{"date":"2018-04-24","close":208.4593},{"date":"2018-04-25","close":209.7306},{"date":"2018-04-26","close":209.1145},{"date":"2018-04-27","close":208.1367},{"date":"2018-04-30","close":205.7016},{"date":"2018-05-01","close":206.0635},{"date":"2018-05-02","close":204.225},{"date":"2018-05-03","close":203.7165},{"date":"2018-05-04","close":205.4278},{"date":"2018-05-07","close":204.3618},{"date":"2018-05-08","close":203.472},{"date":"2018-05-09","close":204.0783},{"date":"2018-05-10","close":209.0949},{"date":"2018-05-11","close":211.7646},{"date":"2018-05-14","close":212.6056},{"date":"2018-05-15","close":204.4597},{"date":"2018-05-16","close":206.0145},{"date":"2018-05-17","close":206.347},{"date":"2018-05-18","close":210.1902},{"date":"2018-05-21","close":211.9406},{"date":"2018-05-22","close":213.0457},{"date":"2018-05-23","close":211.7353},{"date":"2018-05-24","close":211.1974},{"date":"2018-05-25","close":208.9287},{"date":"2018-05-29","close":204.3522},{"date":"2018-05-30","close":206.2883},{"date":"2018-05-31","close":203.6676},{"date":"2018-06-01","close":207.1489},{"date":"2018-06-04","close":209.4372},{"date":"2018-06-05","close":210.024},{"date":"2018-06-06","close":213.4466},{"date":"2018-06-07","close":211.6766},{"date":"2018-06-08","close":212.2243},{"date":"2018-06-11","close":212.5371},{"date":"2018-06-12","close":213.1337},{"date":"2018-06-13","close":211.569},{"date":"2018-06-14","close":211.9312},{"date":"2018-06-15","close":211.1972},{"date":"2018-06-18","close":208.2807},{"date":"2018-06-19","close":205.4524},{"date":"2018-06-20","close":204.3465},{"date":"2018-06-21","close":202.1346},{"date":"2018-06-22","close":204.2975},{"date":"2018-06-25","close":200.559},{"date":"2018-06-26","close":200.7841},{"date":"2018-06-27","close":199.0421},{"date":"2018-06-28","close":201.2245},{"date":"2018-06-29","close":202.7219},{"date":"2018-07-02","close":201.1854},{"date":"2018-07-03","close":201.4887},{"date":"2018-07-05","close":202.9274},{"date":"2018-07-06","close":202.7806},{"date":"2018-07-09","close":207.3118},{"date":"2018-07-10","close":209.5921},{"date":"2018-07-11","close":205.1979},{"date":"2018-07-12","close":207.5467},{"date":"2018-07-13","close":206.6953},{"date":"2018-07-16","close":204.3465},{"date":"2018-07-17","close":206.5387},{"date":"2018-07-18","close":206.9203},{"date":"2018-07-19","close":211.4712},{"date":"2018-07-20","close":212.2248},{"date":"2018-07-23","close":213.82},{"date":"2018-07-24","close":216.6777},{"date":"2018-07-25","close":224.3897},{"date":"2018-07-26","close":229.009},{"date":"2018-07-27","close":226.1708},{"date":"2018-07-30","close":225.7989},{"date":"2018-07-31","close":229.5277},{"date":"2018-08-01","close":228.9209},{"date":"2018-08-02","close":228.1967},{"date":"2018-08-03","close":228.3434},{"date":"2018-08-06","close":230.0757},{"date":"2018-08-07","close":230.477},{"date":"2018-08-08","close":229.5766},{"date":"2018-08-09","close":228.2652},{"date":"2018-08-10","close":226.484},{"date":"2018-08-13","close":225.7794},{"date":"2018-08-14","close":226.6699},{"date":"2018-08-15","close":224.1156},{"date":"2018-08-16","close":225.8674},{"date":"2018-08-17","close":225.0943},{"date":"2018-08-20","close":225.2312},{"date":"2018-08-21","close":226.4938},{"date":"2018-08-22","close":229.097},{"date":"2018-08-23","close":229.1949},{"date":"2018-08-24","close":229.7038},{"date":"2018-08-27","close":232.8454},{"date":"2018-08-28","close":232.8845},{"date":"2018-08-29","close":234.6167},{"date":"2018-08-30","close":234.0883},{"date":"2018-08-31","close":234.0002},{"date":"2018-09-04","close":231.0153},{"date":"2018-09-05","close":231.3284},{"date":"2018-09-06","close":230.7021},{"date":"2018-09-07","close":230.9271},{"date":"2018-09-10","close":232.1309},{"date":"2018-09-11","close":231.3871},{"date":"2018-09-12","close":233.9513},{"date":"2018-09-13","close":238.7957},{"date":"2018-09-14","close":236.9838},{"date":"2018-09-17","close":233.5366},{"date":"2018-09-18","close":234.1634},{"date":"2018-09-19","close":236.0829},{"date":"2018-09-20","close":237.4931},{"date":"2018-09-21","close":238.4627},{"date":"2018-09-24","close":237.1503},{"date":"2018-09-25","close":238.071},{"date":"2018-09-26","close":237.8359},{"date":"2018-09-27","close":239.2756},{"date":"2018-09-28","close":239.0405},{"date":"2018-10-01","close":243.379},{"date":"2018-10-02","close":242.6347},{"date":"2018-10-03","close":242.243},{"date":"2018-10-04","close":238.355},{"date":"2018-10-05","close":235.7205},{"date":"2018-10-08","close":234.7118},{"date":"2018-10-09","close":235.0154},{"date":"2018-10-10","close":225.8976},{"date":"2018-10-11","close":221.4219},{"date":"2018-10-12","close":226.6321},{"date":"2018-10-15","close":223.3905},{"date":"2018-10-16","close":230.2948},{"date":"2018-10-17","close":229.8052},{"date":"2018-10-18","close":224.9672},{"date":"2018-10-19","close":222.4601},{"date":"2018-10-22","close":221.1086},{"date":"2018-10-23","close":218.7189},{"date":"2018-10-24","close":216.0061},{"date":"2018-10-25","close":225.4373},{"date":"2018-10-26","close":225.2512},{"date":"2018-10-29","close":223.6353},{"date":"2018-10-30","close":227.866},{"date":"2018-10-31","close":228.8258},{"date":"2018-11-01","close":228.8357},{"date":"2018-11-02","close":229.3743},{"date":"2018-11-05","close":231.6366},{"date":"2018-11-06","close":233.3112},{"date":"2018-11-07","close":240.4606},{"date":"2018-11-08","close":240.4997},{"date":"2018-11-09","close":238.4235},{"date":"2018-11-12","close":231.4603},{"date":"2018-11-13","close":230.1675},{"date":"2018-11-14","close":230.2263},{"date":"2018-11-15","close":232.7824},{"date":"2018-11-16","close":236.0829},{"date":"2018-11-19","close":228.0718},{"date":"2018-11-20","close":228.581},{"date":"2018-11-21","close":228.2088},{"date":"2018-11-23","close":230.1578},{"date":"2018-11-26","close":235.2309},{"date":"2018-11-27","close":236.9937},{"date":"2018-11-28","close":242.2919},{"date":"2018-11-29","close":243.4378},{"date":"2018-11-30","close":244.3976},{"date":"2018-12-03","close":246.7774},{"date":"2018-12-04","close":238.8544},{"date":"2018-12-06","close":237.0426},{"date":"2018-12-07","close":230.9902},{"date":"2018-12-10","close":232.185},{"date":"2018-12-11","close":232.5964},{"date":"2018-12-12","close":236.2885},{"date":"2018-12-13","close":236.5333},{"date":"2018-12-14","close":229.5163},{"date":"2018-12-17","close":224.3024},{"date":"2018-12-18","close":225.7039},{"date":"2018-12-19","close":223.8026},{"date":"2018-12-20","close":215.2762},{"date":"2018-12-21","close":211.4835},{"date":"2018-12-24","close":204.3096},{"date":"2018-12-26","close":213.62},{"date":"2018-12-27","close":216.6777},{"date":"2018-12-28","close":218.0106},{"date":"2018-12-31","close":219.3238},{"date":"2019-01-02","close":215.041},{"date":"2019-01-03","close":207.9357},{"date":"2019-01-04","close":217.3343},{"date":"2019-01-07","close":220.2646},{"date":"2019-01-08","close":225.3902},{"date":"2019-01-09","close":231.6723},{"date":"2019-01-10","close":234.093},{"date":"2019-01-11","close":235.2103},{"date":"2019-01-14","close":230.3493},{"date":"2019-01-15","close":230.7707},{"date":"2019-01-16","close":229.9475},{"date":"2019-01-17","close":233.4168},{"date":"2019-01-18","close":235.8571},{"date":"2019-01-22","close":235.8963},{"date":"2019-01-23","close":236.6412},{"date":"2019-01-24","close":235.7787},{"date":"2019-01-25","close":236.0923},{"date":"2019-01-28","close":233.1326},{"date":"2019-01-29","close":232.1722},{"date":"2019-01-30","close":240.1693},{"date":"2019-01-31","close":240.7672},{"date":"2019-02-01","close":238.5718},{"date":"2019-02-04","close":238.7286},{"date":"2019-02-05","close":241.1003},{"date":"2019-02-06","close":242.3156},{"date":"2019-02-07","close":238.0622},{"date":"2019-02-08","close":238.6502},{"date":"2019-02-11","close":239.6891},{"date":"2019-02-12","close":243.3741},{"date":"2019-02-13","close":242.4528},{"date":"2019-02-14","close":241.2278},{"date":"2019-02-15","close":247.451},{"date":"2019-02-19","close":245.8242},{"date":"2019-02-20","close":247.1864},{"date":"2019-02-21","close":246.4317},{"date":"2019-02-22","close":247.0688},{"date":"2019-02-25","close":248.7741},{"date":"2019-02-26","close":248.9211},{"date":"2019-02-27","close":253.9683},{"date":"2019-02-28","close":254.3898},{"date":"2019-03-01","close":258.7901},{"date":"2019-03-04","close":254.2722},{"date":"2019-03-05","close":249.3817},{"date":"2019-03-06","close":246.226},{"date":"2019-03-07","close":245.8046},{"date":"2019-03-08","close":244.8638},{"date":"2019-03-11","close":249.2445},{"date":"2019-03-12","close":249.8325},{"date":"2019-03-13","close":253.7037},{"date":"2019-03-14","close":256.4008},{"date":"2019-03-15","close":258.0288},{"date":"2019-03-18","close":258.4604},{"date":"2019-03-19","close":260.8437},{"date":"2019-03-20","close":260.52},{"date":"2019-03-21","close":265.8357},{"date":"2019-03-22","close":258.735},{"date":"2019-03-25","close":263.629},{"date":"2019-03-26","close":266.2183},{"date":"2019-03-27","close":263.6781},{"date":"2019-03-28","close":265.1002},{"date":"2019-03-29","close":268.4544},{"date":"2019-04-01","close":270.8769},{"date":"2019-04-02","close":269.5234},{"date":"2019-04-03","close":271.4359},{"date":"2019-04-04","close":269.7588},{"date":"2019-04-05","close":271.1711},{"date":"2019-04-08","close":273.0639},{"date":"2019-04-09","close":272.4558},{"date":"2019-04-10","close":273.4858},{"date":"2019-04-11","close":275.1138},{"date":"2019-04-12","close":275.2511},{"date":"2019-04-15","close":272.2205},{"date":"2019-04-16","close":261.6969},{"date":"2019-04-17","close":252.5562},{"date":"2019-04-18","close":254.7826},{"date":"2019-04-22","close":254.1058},{"date":"2019-04-23","close":258.8428},{"date":"2019-04-24","close":256.5284},{"date":"2019-04-25","close":264.3645},{"date":"2019-04-26","close":267.964},{"date":"2019-04-29","close":267.2775},{"date":"2019-04-30","close":272.1127},{"date":"2019-05-01","close":271.1711},{"date":"2019-05-02","close":272.4656},{"date":"2019-05-03","close":273.2797},{"date":"2019-05-06","close":273.5936},{"date":"2019-05-07","close":266.4733},{"date":"2019-05-08","close":265.3061},{"date":"2019-05-09","close":263.8252},{"date":"2019-05-10","close":264.0016},{"date":"2019-05-13","close":256.0576},{"date":"2019-05-14","close":262.2462},{"date":"2019-05-15","close":257.9798},{"date":"2019-05-16","close":261.8833},{"date":"2019-05-17","close":256.695},{"date":"2019-05-20","close":257.8524},{"date":"2019-05-21","close":260.2553},{"date":"2019-05-22","close":266.4341},{"date":"2019-05-23","close":265.8063},{"date":"2019-05-24","close":266.5713},{"date":"2019-05-28","close":261.2555},{"date":"2019-05-29","close":259.6667},{"date":"2019-05-30","close":262.8248},{"date":"2019-05-31","close":261.844},{"date":"2019-06-03","close":260.1768},{"date":"2019-06-04","close":262.8149},{"date":"2019-06-05","close":269.5038},{"date":"2019-06-06","close":270.9455},{"date":"2019-06-07","close":276.2711},{"date":"2019-06-10","close":278.3012},{"date":"2019-06-11","close":279.5664},{"date":"2019-06-12","close":279.7332},{"date":"2019-06-13","close":280.9207},{"date":"2019-06-14","close":279.9588},{"date":"2019-06-17","close":280.6164},{"date":"2019-06-18","close":283.8257},{"date":"2019-06-19","close":287.3391},{"date":"2019-06-20","close":287.8888},{"date":"2019-06-21","close":288.9879},{"date":"2019-06-24","close":290.0576},{"date":"2019-06-25","close":288.0753},{"date":"2019-06-26","close":286.7994},{"date":"2019-06-27","close":288.3107},{"date":"2019-06-28","close":288.2223},{"date":"2019-07-01","close":293.846},{"date":"2019-07-02","close":295.5143},{"date":"2019-07-03","close":299.7541},{"date":"2019-07-05","close":295.0628},{"date":"2019-07-08","close":292.2757},{"date":"2019-07-09","close":291.3825},{"date":"2019-07-10","close":291.0096},{"date":"2019-07-11","close":290.0576},{"date":"2019-07-12","close":285.5334},{"date":"2019-07-15","close":283.4626},{"date":"2019-07-16","close":280.8912},{"date":"2019-07-17","close":281.6666},{"date":"2019-07-18","close":288.2714},{"date":"2019-07-19","close":284.4342},{"date":"2019-07-22","close":286.3087},{"date":"2019-07-23","close":288.1635},{"date":"2019-07-24","close":283.0013},{"date":"2019-07-25","close":285.1899},{"date":"2019-07-26","close":281.8726},{"date":"2019-07-29","close":283.5509},{"date":"2019-07-30","close":278.634},{"date":"2019-07-31","close":272.5197},{"date":"2019-08-01","close":272.6472},{"date":"2019-08-02","close":269.7129},{"date":"2019-08-05","close":263.4711},{"date":"2019-08-06","close":270.8317},{"date":"2019-08-07","close":269.6834},{"date":"2019-08-08","close":275.2873},{"date":"2019-08-09","close":271.2341},{"date":"2019-08-12","close":266.9452},{"date":"2019-08-13","close":270.0564},{"date":"2019-08-14","close":264.4722},{"date":"2019-08-15","close":268.231},{"date":"2019-08-16","close":271.0182},{"date":"2019-08-19","close":274.3255},{"date":"2019-08-20","close":271.0574},{"date":"2019-08-21","close":273.0987},{"date":"2019-08-22","close":273.0007},{"date":"2019-08-23","close":264.3543},{"date":"2019-08-26","close":265.8853},{"date":"2019-08-27","close":267.8581},{"date":"2019-08-28","close":270.9298},{"date":"2019-08-29","close":280.4594},{"date":"2019-08-30","close":281.7254},{"date":"2019-09-03","close":278.261},{"date":"2019-09-04","close":280.587},{"date":"2019-09-05","close":288.5561},{"date":"2019-09-06","close":289.567},{"date":"2019-09-09","close":286.5932},{"date":"2019-09-10","close":284.12},{"date":"2019-09-11","close":289.459},{"date":"2019-09-12","close":289.4884},{"date":"2019-09-13","close":292.1187},{"date":"2019-09-16","close":290.0269},{"date":"2019-09-17","close":287.4539},{"date":"2019-09-18","close":289.6634},{"date":"2019-09-19","close":289.9483},{"date":"2019-09-20","close":291.0089},{"date":"2019-09-23","close":285.2346},{"date":"2019-09-24","close":280.0395},{"date":"2019-09-25","close":277.2603},{"date":"2019-09-26","close":281.6992},{"date":"2019-09-27","close":282.2393},{"date":"2019-09-30","close":286.0398},{"date":"2019-10-01","close":282.2393},{"date":"2019-10-02","close":274.5106},{"date":"2019-10-03","close":277.8298},{"date":"2019-10-04","close":287.0512},{"date":"2019-10-07","close":283.9677},{"date":"2019-10-08","close":267.0471},{"date":"2019-10-09","close":271.5448},{"date":"2019-10-10","close":275.6204},{"date":"2019-10-11","close":278.5468},{"date":"2019-10-14","close":279.1459},{"date":"2019-10-15","close":280.8841},{"date":"2019-10-16","close":275.522},{"date":"2019-10-17","close":276.5335},{"date":"2019-10-18","close":276.3666},{"date":"2019-10-21","close":278.4486},{"date":"2019-10-22","close":275.9443},{"date":"2019-10-23","close":291.5981},{"date":"2019-10-24","close":288.1708},{"date":"2019-10-25","close":291.3526},{"date":"2019-10-28","close":294.5147},{"date":"2019-10-29","close":292.5998},{"date":"2019-10-30","close":296.4396},{"date":"2019-10-31","close":296.5575},{"date":"2019-11-01","close":298.1484},{"date":"2019-11-04","close":295.3692},{"date":"2019-11-05","close":287.3753},{"date":"2019-11-06","close":289.2805},{"date":"2019-11-07","close":288.2689},{"date":"2019-11-08","close":289.3591},{"date":"2019-11-11","close":288.2592},{"date":"2019-11-12","close":290.6555},{"date":"2019-11-13","close":294.6326},{"date":"2019-11-14","close":295.4379},{"date":"2019-11-15","close":301.3007},{"date":"2019-11-18","close":295.5852},{"date":"2019-11-19","close":300.9178},{"date":"2019-11-20","close":301.8114},{"date":"2019-11-21","close":299.8277},{"date":"2019-11-22","close":302.2435},{"date":"2019-11-25","close":305.0227},{"date":"2019-11-26","close":307.8215},{"date":"2019-11-27","close":309.7561},{"date":"2019-11-29","close":308.3125},{"date":"2019-12-02","close":307.4189},{"date":"2019-12-03","close":307.2716},{"date":"2019-12-04","close":309.9722},{"date":"2019-12-05","close":310.3257},{"date":"2019-12-06","close":314.3717},{"date":"2019-12-09","close":310.748},{"date":"2019-12-10","close":311.3961},{"date":"2019-12-11","close":312.3684},{"date":"2019-12-12","close":313.6253},{"date":"2019-12-13","close":314.7449},{"date":"2019-12-16","close":315.8749},{"date":"2019-12-17","close":314.234},{"date":"2019-12-18","close":314.0471},{"date":"2019-12-19","close":317.6339},{"date":"2019-12-20","close":321.0436},{"date":"2019-12-23","close":322.3407},{"date":"2019-12-24","close":320.8371},{"date":"2019-12-26","close":320.051},{"date":"2019-12-27","close":320.8764},{"date":"2019-12-30","close":319.3928},{"date":"2019-12-31","close":319.2257},{"date":"2020-01-02","close":320.6996},{"date":"2020-01-03","close":317.2113},{"date":"2020-01-06","close":319.4911},{"date":"2020-01-07","close":321.299},{"date":"2020-01-08","close":321.8099},{"date":"2020-01-09","close":323.8833},{"date":"2020-01-10","close":323.0186},{"date":"2020-01-13","close":326.2514},{"date":"2020-01-14","close":327.0179},{"date":"2020-01-15","close":329.3763},{"date":"2020-01-16","close":330.8893},{"date":"2020-01-17","close":333.2968},{"date":"2020-01-21","close":331.4005},{"date":"2020-01-22","close":334.1418},{"date":"2020-01-23","close":329.553},{"date":"2020-01-24","close":327.8826},{"date":"2020-01-27","close":325.2099},{"date":"2020-01-28","close":327.4699},{"date":"2020-01-29","close":328.089},{"date":"2020-01-30","close":314.3026},{"date":"2020-01-31","close":307.7486},{"date":"2020-02-03","close":312.8091},{"date":"2020-02-04","close":320.2968},{"date":"2020-02-05","close":326.7133},{"date":"2020-02-06","close":326.2318},{"date":"2020-02-07","close":320.5424},{"date":"2020-02-10","close":328.1382},{"date":"2020-02-11","close":331.9114},{"date":"2020-02-12","close":328.7571},{"date":"2020-02-13","close":329.7595},{"date":"2020-02-14","close":333.2968},{"date":"2020-02-18","close":331.5085},{"date":"2020-02-19","close":333.8373},{"date":"2020-02-20","close":330.2212},{"date":"2020-02-21","close":329.1206},{"date":"2020-02-24","close":317.5356},{"date":"2020-02-25","close":304.2505},{"date":"2020-02-26","close":303.7886},{"date":"2020-02-27","close":291.9185},{"date":"2020-02-28","close":285.7476},{"date":"2020-03-02","close":299.6615},{"date":"2020-03-03","close":304.9679},{"date":"2020-03-04","close":320.9649},{"date":"2020-03-05","close":307.4539},{"date":"2020-03-06","close":305.7637},{"date":"2020-03-09","close":290.2186},{"date":"2020-03-10","close":302.354},{"date":"2020-03-11","close":284.3523},{"date":"2020-03-12","close":279.3802},{"date":"2020-03-13","close":295.1341},{"date":"2020-03-16","close":274.7091},{"date":"2020-03-17","close":291.3874},{"date":"2020-03-18","close":297.9466},{"date":"2020-03-19","close":276.1743},{"date":"2020-03-20","close":273.7454},{"date":"2020-03-23","close":251.0587},{"date":"2020-03-24","close":277.3446},{"date":"2020-03-25","close":267.1666},{"date":"2020-03-26","close":278.446},{"date":"2020-03-27","close":269.7823},{"date":"2020-03-30","close":280.2259},{"date":"2020-03-31","close":278.8885},{"date":"2020-04-01","close":270.6281},{"date":"2020-04-02","close":282.7729},{"date":"2020-04-03","close":277.5216},{"date":"2020-04-06","close":298.9495},{"date":"2020-04-07","close":291.6528},{"date":"2020-04-08","close":302.0473},{"date":"2020-04-09","close":312.1073},{"date":"2020-04-13","close":310.0816},{"date":"2020-04-14","close":320.9479},{"date":"2020-04-15","close":320.4169},{"date":"2020-04-16","close":323.3769},{"date":"2020-04-17","close":326.0713},{"date":"2020-04-20","close":321.7248},{"date":"2020-04-21","close":314.31},{"date":"2020-04-22","close":330.0148},{"date":"2020-04-23","close":315.1853},{"date":"2020-04-24","close":323.2392},{"date":"2020-04-27","close":337.0165},{"date":"2020-04-28","close":326.9368},{"date":"2020-04-29","close":330.0443},{"date":"2020-04-30","close":329.1199},{"date":"2020-05-01","close":324.3308},{"date":"2020-05-04","close":321.2921},{"date":"2020-05-05","close":330.7327},{"date":"2020-05-06","close":329.5821},{"date":"2020-05-07","close":333.4468},{"date":"2020-05-08","close":327.4777},{"date":"2020-05-11","close":334.735},{"date":"2020-05-12","close":326.2091},{"date":"2020-05-13","close":328.5396},{"date":"2020-05-14","close":331.6866},{"date":"2020-05-15","close":337.2231},{"date":"2020-05-18","close":341.2058},{"date":"2020-05-19","close":337.0854},{"date":"2020-05-20","close":335.4825},{"date":"2020-05-21","close":330.1721},{"date":"2020-05-22","close":334.6072},{"date":"2020-05-26","close":327.045},{"date":"2020-05-27","close":331.7455},{"date":"2020-05-28","close":337.046},{"date":"2020-05-29","close":343.3889},{"date":"2020-06-01","close":343.5265},{"date":"2020-06-02","close":344.2739},{"date":"2020-06-03","close":341.4221},{"date":"2020-06-04","close":342.3661},{"date":"2020-06-05","close":348.3156},{"date":"2020-06-08","close":344.0674},{"date":"2020-06-09","close":341.8744},{"date":"2020-06-10","close":346.9388},{"date":"2020-06-11","close":330.8506},{"date":"2020-06-12","close":334.3341},{"date":"2020-06-15","close":335.3773},{"date":"2020-06-16","close":341.6749},{"date":"2020-06-17","close":344.263},{"date":"2020-06-18","close":341.8915},{"date":"2020-06-19","close":347.097},{"date":"2020-06-22","close":346.5361},{"date":"2020-06-23","close":351.1217},{"date":"2020-06-24","close":342.4031},{"date":"2020-06-25","close":346.1425},{"date":"2020-06-26","close":345.3455},{"date":"2020-06-29","close":345.1978},{"date":"2020-06-30","close":356.5536},{"date":"2020-07-01","close":354.0246},{"date":"2020-07-02","close":360.0468},{"date":"2020-07-06","close":376.1652},{"date":"2020-07-07","close":374.1776},{"date":"2020-07-08","close":380.4557},{"date":"2020-07-09","close":381.479},{"date":"2020-07-10","close":376.4605},{"date":"2020-07-13","close":372.8786},{"date":"2020-07-14","close":381.2723},{"date":"2020-07-15","close":386.4288},{"date":"2020-07-16","close":386.1532},{"date":"2020-07-17","close":389.0856},{"date":"2020-07-20","close":396.5347},{"date":"2020-07-21","close":396.6528},{"date":"2020-07-22","close":404.2003},{"date":"2020-07-23","close":403.9247},{"date":"2020-07-24","close":399.8903},{"date":"2020-07-27","close":406.8375},{"date":"2020-07-28","close":400.8546},{"date":"2020-07-29","close":402.7243},{"date":"2020-07-30","close":404.0035},{"date":"2020-07-31","close":407.3394},{"date":"2020-08-03","close":412.3973},{"date":"2020-08-04","close":409.0811},{"date":"2020-08-05","close":413.1944},{"date":"2020-08-06","close":409.0909},{"date":"2020-08-07","close":407.7133},{"date":"2020-08-10","close":403.6099},{"date":"2020-08-11","close":400.7365},{"date":"2020-08-12","close":409.5239},{"date":"2020-08-13","close":409.947},{"date":"2020-08-14","close":407.1524},{"date":"2020-08-17","close":410.1438},{"date":"2020-08-18","close":410.6358},{"date":"2020-08-19","close":413.9028},{"date":"2020-08-20","close":415.369},{"date":"2020-08-21","close":421.7259},{"date":"2020-08-24","close":413.0565},{"date":"2020-08-25","close":415.5461},{"date":"2020-08-26","close":418.8525},{"date":"2020-08-27","close":413.8142},{"date":"2020-08-28","close":417.7012},{"date":"2020-08-31","close":422.1293},{"date":"2020-09-01","close":426.8034},{"date":"2020-09-02","close":434.0164},{"date":"2020-09-03","close":412.968},{"date":"2020-09-04","close":403.4328},{"date":"2020-09-08","close":398.8274},{"date":"2020-09-09","close":411.6396},{"date":"2020-09-10","close":413.027},{"date":"2020-09-11","close":424.245},{"date":"2020-09-14","close":427.3857},{"date":"2020-09-15","close":428.3702},{"date":"2020-09-16","close":427.1691},{"date":"2020-09-17","close":426.2337},{"date":"2020-09-18","close":422.4138},{"date":"2020-09-21","close":418.8891},{"date":"2020-09-22","close":423.5853},{"date":"2020-09-23","close":414.252},{"date":"2020-09-24","close":411.6725},{"date":"2020-09-25","close":415.7583},{"date":"2020-09-28","close":421.7639},{"date":"2020-09-29","close":427.6219},{"date":"2020-09-30","close":434.6909},{"date":"2020-10-01","close":431.4222},{"date":"2020-10-02","close":428.3307},{"date":"2020-10-05","close":443.6993},{"date":"2020-10-06","close":438.9932},{"date":"2020-10-07","close":445.3632},{"date":"2020-10-08","close":446.525},{"date":"2020-10-09","close":457.5123},{"date":"2020-10-12","close":459.5011},{"date":"2020-10-13","close":460.2985},{"date":"2020-10-14","close":459.7866},{"date":"2020-10-15","close":457.3745},{"date":"2020-10-16","close":461.3421},{"date":"2020-10-19","close":454.1551},{"date":"2020-10-20","close":458.0636},{"date":"2020-10-21","close":461.5096},{"date":"2020-10-22","close":474.5349},{"date":"2020-10-23","close":472.7431},{"date":"2020-10-26","close":474.968},{"date":"2020-10-27","close":481.7318},{"date":"2020-10-28","close":469.3366},{"date":"2020-10-29","close":464.5813},{"date":"2020-10-30","close":465.8022},{"date":"2020-11-02","close":473.1171},{"date":"2020-11-03","close":483.8977},{"date":"2020-11-04","close":503.0667},{"date":"2020-11-05","close":506.7981},{"date":"2020-11-06","close":519.4984},{"date":"2020-11-09","close":477.4885},{"date":"2020-11-10","close":461.3421},{"date":"2020-11-11","close":476.5138},{"date":"2020-11-12","close":479.0343},{"date":"2020-11-13","close":481.0328},{"date":"2020-11-16","close":473.5504},{"date":"2020-11-17","close":471.5911},{"date":"2020-11-18","close":447.155},{"date":"2020-11-19","close":446.0917},{"date":"2020-11-20","close":444.0637},{"date":"2020-11-23","close":439.1311},{"date":"2020-11-24","close":432.7611},{"date":"2020-11-25","close":441.5137},{"date":"2020-11-27","close":446.3871},{"date":"2020-11-30","close":457.7881},{"date":"2020-12-01","close":463.8134},{"date":"2020-12-02","close":471.4828},{"date":"2020-12-03","close":469.819},{"date":"2020-12-04","close":467.2789},{"date":"2020-12-07","close":465.5757},{"date":"2020-12-08","close":466.6488},{"date":"2020-12-09","close":454.2437},{"date":"2020-12-10","close":461.4899},{"date":"2020-12-11","close":464.0989},{"date":"2020-12-14","close":460.1195},{"date":"2020-12-15","close":463.9117},{"date":"2020-12-16","close":450.9197},{"date":"2020-12-17","close":457.9624},{"date":"2020-12-18","close":459.6762},{"date":"2020-12-21","close":455.9333},{"date":"2020-12-22","close":458.2185},{"date":"2020-12-23","close":451.4615},{"date":"2020-12-24","close":451.2151},{"date":"2020-12-28","close":453.8155},{"date":"2020-12-29","close":455.9136},{"date":"2020-12-30","close":454.8006},{"date":"2020-12-31","close":458.7897},{"date":"2021-01-04","close":464.7392},{"date":"2021-01-05","close":470.5506},{"date":"2021-01-06","close":477.9282},{"date":"2021-01-07","close":492.8212},{"date":"2021-01-08","close":504.6116},{"date":"2021-01-11","close":505.6458},{"date":"2021-01-12","close":491.2847},{"date":"2021-01-13","close":494.1805},{"date":"2021-01-14","close":489.4526},{"date":"2021-01-15","close":495.5891},{"date":"2021-01-19","close":499.7655},{"date":"2021-01-20","close":508.0984},{"date":"2021-01-21","close":504.6707},{"date":"2021-01-22","close":506.877},{"date":"2021-01-25","close":511.0437},{"date":"2021-01-26","close":500.2086},{"date":"2021-01-27","close":475.2392},{"date":"2021-01-28","close":489.0291},{"date":"2021-01-29","close":502.0506},{"date":"2021-02-01","close":507.7341},{"date":"2021-02-02","close":510.7482},{"date":"2021-02-03","close":492.7129},{"date":"2021-02-04","close":481.6219},{"date":"2021-02-05","close":485.1679},{"date":"2021-02-08","close":488.3198},{"date":"2021-02-09","close":481.9568},{"date":"2021-02-10","close":477.6031},{"date":"2021-02-11","close":486.6355},{"date":"2021-02-12","close":500.2086},{"date":"2021-02-16","close":492.575},{"date":"2021-02-17","close":490.9793},{"date":"2021-02-18","close":481.4643},{"date":"2021-02-19","close":471.6735},{"date":"2021-02-22","close":456.3272},{"date":"2021-02-23","close":451.9243},{"date":"2021-02-24","close":449.8067},{"date":"2021-02-25","close":444.6946},{"date":"2021-02-26","close":443.3254},{"date":"2021-03-01","close":452.6631},{"date":"2021-03-02","close":455.1749},{"date":"2021-03-03","close":444.1922},{"date":"2021-03-04","close":434.8348},{"date":"2021-03-05","close":440.1635},{"date":"2021-03-08","close":433.249},{"date":"2021-03-09","close":441.3849},{"date":"2021-03-10","close":434.4703},{"date":"2021-03-11","close":453.6087},{"date":"2021-03-12","close":443.7292},{"date":"2021-03-15","close":446.2818},{"date":"2021-03-16","close":439.9841},{"date":"2021-03-17","close":436.2192},{"date":"2021-03-18","close":439.3139},{"date":"2021-03-19","close":438.5847},{"date":"2021-03-22","close":448.0953},{"date":"2021-03-23","close":445.4835},{"date":"2021-03-24","close":438.9394},{"date":"2021-03-25","close":435.9039},{"date":"2021-03-26","close":453.4173},{"date":"2021-03-29","close":451.9488},{"date":"2021-03-30","close":444.9514},{"date":"2021-03-31","close":449.7904},{"date":"2021-04-01","close":449.7115},{"date":"2021-04-05","close":458.6704},{"date":"2021-04-06","close":461.9719},{"date":"2021-04-07","close":459.6461},{"date":"2021-04-08","close":464.7021},{"date":"2021-04-09","close":471.9656},{"date":"2021-04-12","close":469.1075},{"date":"2021-04-13","close":477.8493},{"date":"2021-04-14","close":471.1376},{"date":"2021-04-15","close":487.2418},{"date":"2021-04-16","close":485.8029},{"date":"2021-04-19","close":480.5991},{"date":"2021-04-20","close":475.3953},{"date":"2021-04-21","close":473.4735},{"date":"2021-04-22","close":477.2186},{"date":"2021-04-23","close":481.0426},{"date":"2021-04-26","close":486.9066},{"date":"2021-04-27","close":483.1419},{"date":"2021-04-28","close":478.7856},{"date":"2021-04-29","close":457.6848},{"date":"2021-04-30","close":463.4405},{"date":"2021-05-03","close":460.6317},{"date":"2021-05-04","close":458.5619},{"date":"2021-05-05","close":461.0159},{"date":"2021-05-06","close":463.3518},{"date":"2021-05-07","close":461.6861},{"date":"2021-05-10","close":456.7781},{"date":"2021-05-11","close":457.3004},{"date":"2021-05-12","close":448.2135},{"date":"2021-05-13","close":450.3226},{"date":"2021-05-14","close":452.4416},{"date":"2021-05-17","close":446.3804},{"date":"2021-05-18","close":448.0459},{"date":"2021-05-19","close":450.3522},{"date":"2021-05-20","close":458.5718},{"date":"2021-05-21","close":455.6644},{"date":"2021-05-24","close":455.7826},{"date":"2021-05-25","close":457.3201},{"date":"2021-05-26","close":453.0526},{"date":"2021-05-27","close":465.6579},{"date":"2021-05-28","close":462.7211},{"date":"2021-06-01","close":440.5557},{"date":"2021-06-02","close":442.724},{"date":"2021-06-03","close":438.8999},{"date":"2021-06-04","close":442.2804},{"date":"2021-06-07","close":438.0327},{"date":"2021-06-08","close":434.6325},{"date":"2021-06-09","close":441.7384},{"date":"2021-06-10","close":458.1972},{"date":"2021-06-11","close":458.4338},{"date":"2021-06-14","close":463.5418},{"date":"2021-06-15","close":463.5518},{"date":"2021-06-16","close":461.9148},{"date":"2021-06-17","close":479.3295},{"date":"2021-06-18","close":475.7697},{"date":"2021-06-21","close":476.8445},{"date":"2021-06-22","close":485.3744},{"date":"2021-06-23","close":487.1593},{"date":"2021-06-24","close":488.4807},{"date":"2021-06-25","close":486.0252},{"date":"2021-06-28","close":498.0854},{"date":"2021-06-29","close":501.1818},{"date":"2021-06-30","close":497.4642},{"date":"2021-07-01","close":502.4539},{"date":"2021-07-02","close":506.1912},{"date":"2021-07-06","close":509.8793},{"date":"2021-07-07","close":515.4605},{"date":"2021-07-08","close":511.4076},{"date":"2021-07-09","close":510.0765},{"date":"2021-07-12","close":507.5421},{"date":"2021-07-13","close":507.1577},{"date":"2021-07-14","close":503.6865},{"date":"2021-07-15","close":507.3351},{"date":"2021-07-16","close":512.5714},{"date":"2021-07-19","close":514.376},{"date":"2021-07-20","close":515.3228},{"date":"2021-07-21","close":507.1183},{"date":"2021-07-22","close":517.2158},{"date":"2021-07-23","close":524.8682},{"date":"2021-07-26","close":521.7719},{"date":"2021-07-27","close":522.9158},{"date":"2021-07-28","close":520.9335},{"date":"2021-07-29","close":526.3572},{"date":"2021-07-30","close":532.5107},{"date":"2021-08-02","close":526.2684},{"date":"2021-08-03","close":529.5326},{"date":"2021-08-04","close":531.3964},{"date":"2021-08-05","close":534.818},{"date":"2021-08-06","close":530.7256},{"date":"2021-08-09","close":533.6447},{"date":"2021-08-10","close":532.8656},{"date":"2021-08-11","close":529.7989},{"date":"2021-08-12","close":534.4827},{"date":"2021-08-13","close":537.0762},{"date":"2021-08-16","close":546.7599},{"date":"2021-08-17","close":548.584},{"date":"2021-08-18","close":537.0958},{"date":"2021-08-19","close":544.2158},{"date":"2021-08-20","close":547.2922},{"date":"2021-08-23","close":544.9355},{"date":"2021-08-24","close":542.845},{"date":"2021-08-25","close":540.4684},{"date":"2021-08-26","close":545.0934},{"date":"2021-08-27","close":540.8925},{"date":"2021-08-30","close":550.7734},{"date":"2021-08-31","close":547.2431},{"date":"2021-09-01","close":553.9191},{"date":"2021-09-02","close":557.617},{"date":"2021-09-03","close":560.2203},{"date":"2021-09-07","close":561.2656},{"date":"2021-09-08","close":564.6283},{"date":"2021-09-09","close":560.881},{"date":"2021-09-10","close":564.017},{"date":"2021-09-13","close":551.3651},{"date":"2021-09-14","close":554.8478},{"date":"2021-09-15","close":555.4001},{"date":"2021-09-16","close":552.9139},{"date":"2021-09-17","close":588.7856},{"date":"2021-09-20","close":582.2744},{"date":"2021-09-21","close":589.0225},{"date":"2021-09-22","close":598.4838},{"date":"2021-09-23","close":600.0622},{"date":"2021-09-24","close":601.5914},{"date":"2021-09-27","close":586.6843},{"date":"2021-09-28","close":568.7089},{"date":"2021-09-29","close":571.8167},{"date":"2021-09-30","close":563.6577},{"date":"2021-10-01","close":565.0291},{"date":"2021-10-04","close":561.3591},{"date":"2021-10-05","close":564.2003},{"date":"2021-10-06","close":567.8704},{"date":"2021-10-07","close":575.6743},{"date":"2021-10-08","close":576.0787},{"date":"2021-10-11","close":570.8893},{"date":"2021-10-12","close":568.1761},{"date":"2021-10-13","close":565.8578},{"date":"2021-10-14","close":569.5969},{"date":"2021-10-15","close":574.5692},{"date":"2021-10-18","close":580.1334},{"date":"2021-10-19","close":584.1488},{"date":"2021-10-20","close":597.4674},{"date":"2021-10-21","close":600.2399},{"date":"2021-10-22","close":603.7421},{"date":"2021-10-25","close":599.5886},{"date":"2021-10-26","close":600.1709},{"date":"2021-10-27","close":604.0676},{"date":"2021-10-28","close":611.7432},{"date":"2021-10-29","close":624.5688},{"date":"2021-11-01","close":626.5713},{"date":"2021-11-02","close":627.6566},{"date":"2021-11-03","close":633.7437},{"date":"2021-11-04","close":631.1689},{"date":"2021-11-05","close":608.5171},{"date":"2021-11-08","close":616.0841},{"date":"2021-11-09","close":610.2733},{"date":"2021-11-10","close":618.442},{"date":"2021-11-11","close":623.0001},{"date":"2021-11-12","close":626.7194},{"date":"2021-11-15","close":623.8681},{"date":"2021-11-16","close":632.8657},{"date":"2021-11-17","close":628.7418},{"date":"2021-11-18","close":629.0674},{"date":"2021-11-19","close":627.5087},{"date":"2021-11-22","close":625.4467},{"date":"2021-11-23","close":624.2628},{"date":"2021-11-24","close":624.4995},{"date":"2021-11-26","close":630.1625},{"date":"2021-11-29","close":640.0579},{"date":"2021-11-30","close":624.332},{"date":"2021-12-01","close":617.7416},{"date":"2021-12-02","close":619.1524},{"date":"2021-12-03","close":627.5678},{"date":"2021-12-06","close":613.8939},{"date":"2021-12-07","close":620.2671},{"date":"2021-12-08","close":629.5804},{"date":"2021-12-09","close":628.5148},{"date":"2021-12-10","close":633.882},{"date":"2021-12-13","close":637.335},{"date":"2021-12-14","close":623.8726},{"date":"2021-12-15","close":647.1946},{"date":"2021-12-16","close":652.6329},{"date":"2021-12-17","close":642.5856},{"date":"2021-12-20","close":640.8583},{"date":"2021-12-21","close":636.9302},{"date":"2021-12-22","close":643.2073},{"date":"2021-12-23","close":642.2203},{"date":"2021-12-27","close":653.5804},{"date":"2021-12-28","close":646.8394},{"date":"2021-12-29","close":654.0934},{"date":"2021-12-30","close":656.7781},{"date":"2021-12-31","close":658.5448},{"date":"2022-01-03","close":636.5157},{"date":"2022-01-04","close":609.9464},{"date":"2022-01-05","close":610.4597},{"date":"2022-01-06","close":612.3152},{"date":"2022-01-07","close":599.1589},{"date":"2022-01-10","close":616.8948},{"date":"2022-01-11","close":612.4139},{"date":"2022-01-12","close":617.0527},{"date":"2022-01-13","close":593.0594},{"date":"2022-01-14","close":587.0487},{"date":"2022-01-18","close":582.4102},{"date":"2022-01-19","close":585.6375},{"date":"2022-01-20","close":580.4952},{"date":"2022-01-21","close":572.7674},{"date":"2022-01-24","close":568.2963},{"date":"2022-01-25","close":560.3512},{"date":"2022-01-26","close":555.5646},{"date":"2022-01-27","close":546.5239},{"date":"2022-01-28","close":564.5757},{"date":"2022-01-31","close":573.7247},{"date":"2022-02-01","close":586.5652},{"date":"2022-02-02","close":596.2572},{"date":"2022-02-03","close":587.1772},{"date":"2022-02-04","close":586.6738},{"date":"2022-02-07","close":579.4},{"date":"2022-02-08","close":579.8736},{"date":"2022-02-09","close":582.1633},{"date":"2022-02-10","close":572.718},{"date":"2022-02-11","close":558.9103},{"date":"2022-02-14","close":553.8768},{"date":"2022-02-15","close":549.4157},{"date":"2022-02-16","close":543.178},{"date":"2022-02-17","close":533.4957},{"date":"2022-02-18","close":530.1402},{"date":"2022-02-22","close":522.9847},{"date":"2022-02-23","close":521.6918},{"date":"2022-02-24","close":533.1306},{"date":"2022-02-25","close":542.6649},{"date":"2022-02-28","close":536.9108},{"date":"2022-03-01","close":535.9928},{"date":"2022-03-02","close":549.1987},{"date":"2022-03-03","close":547.0668},{"date":"2022-03-04","close":540.1874},{"date":"2022-03-07","close":527.7814},{"date":"2022-03-08","close":517.1714},{"date":"2022-03-09","close":534.6407},{"date":"2022-03-10","close":531.2358},{"date":"2022-03-11","close":522.9058},{"date":"2022-03-14","close":528.8967},{"date":"2022-03-15","close":543.7687},{"date":"2022-03-16","close":555.5301},{"date":"2022-03-17","close":565.1091},{"date":"2022-03-18","close":581.7389},{"date":"2022-03-21","close":581.9463},{"date":"2022-03-22","close":580.0304},{"date":"2022-03-23","close":564.1807},{"date":"2022-03-24","close":566.5312},{"date":"2022-03-25","close":567.1235},{"date":"2022-03-28","close":575.9125},{"date":"2022-03-29","close":585.4717},{"date":"2022-03-30","close":587.7233},{"date":"2022-03-31","close":583.2794},{"date":"2022-04-01","close":584.9483},{"date":"2022-04-04","close":582.7758},{"date":"2022-04-05","close":576.9889},{"date":"2022-04-06","close":580.0798},{"date":"2022-04-07","close":604.5704},{"date":"2022-04-08","close":601.2622},{"date":"2022-04-11","close":578.3616},{"date":"2022-04-12","close":563.8153},{"date":"2022-04-13","close":569.6022},{"date":"2022-04-14","close":561.8008},{"date":"2022-04-18","close":564.9905},{"date":"2022-04-19","close":566.9854},{"date":"2022-04-20","close":583.7731},{"date":"2022-04-21","close":573.187},{"date":"2022-04-22","close":554.2761},{"date":"2022-04-25","close":537.3695},{"date":"2022-04-26","close":509.9956},{"date":"2022-04-27","close":513.985},{"date":"2022-04-28","close":551.9158},{"date":"2022-04-29","close":546.0203},{"date":"2022-05-02","close":538.7126},{"date":"2022-05-03","close":539.5025},{"date":"2022-05-04","close":555.9546},{"date":"2022-05-05","close":543.6403},{"date":"2022-05-06","close":539.858},{"date":"2022-05-09","close":510.9336},{"date":"2022-05-10","close":519.6633},{"date":"2022-05-11","close":513.5111},{"date":"2022-05-12","close":519.2386},{"date":"2022-05-13","close":534.6638},{"date":"2022-05-16","close":532.6493},{"date":"2022-05-17","close":547.6793},{"date":"2022-05-18","close":535.4044},{"date":"2022-05-19","close":543.8675},{"date":"2022-05-20","close":548.2225},{"date":"2022-05-23","close":548.2818},{"date":"2022-05-24","close":541.9714},{"date":"2022-05-25","close":527.6029},{"date":"2022-05-26","close":533.3702},{"date":"2022-05-27","close":565.2078},{"date":"2022-05-31","close":560.4873},{"date":"2022-06-01","close":549.2791},{"date":"2022-06-02","close":562.9858},{"date":"2022-06-03","close":551.1354},{"date":"2022-06-06","close":545.9808},{"date":"2022-06-07","close":553.6636},{"date":"2022-06-08","close":545.171},{"date":"2022-06-09","close":533.0837},{"date":"2022-06-10","close":520.3053},{"date":"2022-06-13","close":505.522},{"date":"2022-06-14","close":501.4115},{"date":"2022-06-15","close":508.6345},{"date":"2022-06-16","close":498.882},{"date":"2022-06-17","close":494.9395},{"date":"2022-06-21","close":507.429},{"date":"2022-06-22","close":513.0414},{"date":"2022-06-23","close":534.1669},{"date":"2022-06-24","close":538.3268},{"date":"2022-06-27","close":537.1709},{"date":"2022-06-28","close":529.3946},{"date":"2022-06-29","close":529.5427},{"date":"2022-06-30","close":536.8152},{"date":"2022-07-01","close":541.7458},{"date":"2022-07-05","close":538.5837},{"date":"2022-07-06","close":549.4233},{"date":"2022-07-07","close":547.1703},{"date":"2022-07-08","close":547.1211},{"date":"2022-07-11","close":551.3896},{"date":"2022-07-12","close":524.6121},{"date":"2022-07-13","close":516.9247},{"date":"2022-07-14","close":519.3751},{"date":"2022-07-15","close":532.4576},{"date":"2022-07-18","close":514.5632},{"date":"2022-07-19","close":530.4814},{"date":"2022-07-20","close":532.2402},{"date":"2022-07-21","close":568.1578},{"date":"2022-07-22","close":554.8577},{"date":"2022-07-25","close":560.6876},{"date":"2022-07-26","close":566.4482},{"date":"2022-07-27","close":575.0052},{"date":"2022-07-28","close":590.5283},{"date":"2022-07-29","close":591.2891},{"date":"2022-08-01","close":582.5345},{"date":"2022-08-02","close":579.0662},{"date":"2022-08-03","close":580.9832},{"date":"2022-08-04","close":582.9791},{"date":"2022-08-05","close":583.2361},{"date":"2022-08-08","close":577.0012},{"date":"2022-08-09","close":573.9578},{"date":"2022-08-10","close":585.3011},{"date":"2022-08-11","close":585.4888},{"date":"2022-08-12","close":596.032},{"date":"2022-08-15","close":597.2968},{"date":"2022-08-16","close":594.9451},{"date":"2022-08-17","close":588.9473},{"date":"2022-08-18","close":587.9296},{"date":"2022-08-19","close":581.5465},{"date":"2022-08-22","close":569.2545},{"date":"2022-08-23","close":566.1519},{"date":"2022-08-24","close":566.3297},{"date":"2022-08-25","close":578.5032},{"date":"2022-08-26","close":557.0021},{"date":"2022-08-29","close":550.0656},{"date":"2022-08-30","close":547.6941},{"date":"2022-08-31","close":538.8309},{"date":"2022-09-01","close":544.1962},{"date":"2022-09-02","close":537.0819},{"date":"2022-09-06","close":538.663},{"date":"2022-09-07","close":545.1546},{"date":"2022-09-08","close":559.8182},{"date":"2022-09-09","close":562.6245},{"date":"2022-09-12","close":572.2977},{"date":"2022-09-13","close":553.1582},{"date":"2022-09-14","close":551.7841},{"date":"2022-09-15","close":545.704},{"date":"2022-09-16","close":535.1257},{"date":"2022-09-19","close":533.5339},{"date":"2022-09-20","close":526.1094},{"date":"2022-09-21","close":519.7129},{"date":"2022-09-22","close":514.3743},{"date":"2022-09-23","close":514.8687},{"date":"2022-09-26","close":508.4622},{"date":"2022-09-27","close":502.8766},{"date":"2022-09-28","close":511.9423},{"date":"2022-09-29","close":510.7362},{"date":"2022-09-30","close":501.4233},{"date":"2022-10-03","close":516.9843},{"date":"2022-10-04","close":533.791},{"date":"2022-10-05","close":540.0589},{"date":"2022-10-06","close":534.4436},{"date":"2022-10-07","close":517.6566},{"date":"2022-10-10","close":505.0318},{"date":"2022-10-11","close":495.1158},{"date":"2022-10-12","close":494.9774},{"date":"2022-10-13","close":504.7352},{"date":"2022-10-14","close":497.3304},{"date":"2022-10-17","close":511.3491},{"date":"2022-10-18","close":518.4375},{"date":"2022-10-19","close":499.8613},{"date":"2022-10-20","close":481.3245},{"date":"2022-10-21","close":491.0921},{"date":"2022-10-24","close":499.2681},{"date":"2022-10-25","close":508.7689},{"date":"2022-10-26","close":497.281},{"date":"2022-10-27","close":492.6542},{"date":"2022-10-28","close":498.1114},{"date":"2022-10-31","close":508.1262},{"date":"2022-11-01","close":511.804},{"date":"2022-11-02","close":485.3976},{"date":"2022-11-03","close":481.4035},{"date":"2022-11-04","close":489.9157},{"date":"2022-11-07","close":486.5049},{"date":"2022-11-08","close":486.574},{"date":"2022-11-09","close":479.1989},{"date":"2022-11-10","close":514.6611},{"date":"2022-11-11","close":532.5551},{"date":"2022-11-14","close":528.6897},{"date":"2022-11-15","close":539.881},{"date":"2022-11-16","close":529.9155},{"date":"2022-11-17","close":523.8652},{"date":"2022-11-18","close":529.1544},{"date":"2022-11-21","close":530.1826},{"date":"2022-11-22","close":538.5563},{"date":"2022-11-23","close":541.0674},{"date":"2022-11-25","close":544.9823},{"date":"2022-11-28","close":533.89},{"date":"2022-11-29","close":533.613},{"date":"2022-11-30","close":553.8504},{"date":"2022-12-01","close":558.141},{"date":"2022-12-02","close":556.5988},{"date":"2022-12-05","close":550.8746},{"date":"2022-12-06","close":544.2706},{"date":"2022-12-07","close":551.7941},{"date":"2022-12-08","close":561.4924},{"date":"2022-12-09","close":553.8604},{"date":"2022-12-12","close":561.1465},{"date":"2022-12-13","close":564.8834},{"date":"2022-12-14","close":561.0751},{"date":"2022-12-15","close":547.7811},{"date":"2022-12-16","close":530.6193},{"date":"2022-12-19","close":524.4173},{"date":"2022-12-20","close":522.7655},{"date":"2022-12-21","close":534.032},{"date":"2022-12-22","close":533.29},{"date":"2022-12-23","close":534.8134},{"date":"2022-12-27","close":539.5216},{"date":"2022-12-28","close":537.5136},{"date":"2022-12-29","close":550.9662},{"date":"2022-12-30","close":544.7147},{"date":"2023-01-03","close":547.1778},{"date":"2023-01-04","close":555.8229},{"date":"2023-01-05","close":550.8969},{"date":"2023-01-06","close":529.1949},{"date":"2023-01-09","close":540.1647},{"date":"2023-01-10","close":561.8667},{"date":"2023-01-11","close":576.2389},{"date":"2023-01-12","close":575.23},{"date":"2023-01-13","close":577.5051},{"date":"2023-01-17","close":581.4814},{"date":"2023-01-18","close":573.7562},{"date":"2023-01-19","close":577.5248},{"date":"2023-01-20","close":587.2184},{"date":"2023-01-23","close":598.2574},{"date":"2023-01-24","close":574.4188},{"date":"2023-01-25","close":569.0775},{"date":"2023-01-26","close":571.1053},{"date":"2023-01-27","close":567.4058},{"date":"2023-01-30","close":558.167},{"date":"2023-01-31","close":564.1417},{"date":"2023-02-01","close":580.9868},{"date":"2023-02-02","close":580.7},{"date":"2023-02-03","close":581.3824},{"date":"2023-02-06","close":569.9182},{"date":"2023-02-07","close":576.8225},{"date":"2023-02-08","close":572.9449},{"date":"2023-02-09","close":562.7567},{"date":"2023-02-10","close":565.2098},{"date":"2023-02-13","close":568.761},{"date":"2023-02-14","close":565.2791},{"date":"2023-02-15","close":560.6796},{"date":"2023-02-16","close":551.53},{"date":"2023-02-17","close":553.6268},{"date":"2023-02-21","close":544.7938},{"date":"2023-02-22","close":542.4495},{"date":"2023-02-23","close":544.972},{"date":"2023-02-24","close":536.9004},{"date":"2023-02-27","close":535.4761},{"date":"2023-02-28","close":535.8816},{"date":"2023-03-01","close":532.6768},{"date":"2023-03-02","close":542.7957},{"date":"2023-03-03","close":553.3698},{"date":"2023-03-06","close":552.4598},{"date":"2023-03-07","close":542.8749},{"date":"2023-03-08","close":548.7305},{"date":"2023-03-09","close":547.2073},{"date":"2023-03-10","close":537.9291},{"date":"2023-03-13","close":535.6838},{"date":"2023-03-14","close":550.2832},{"date":"2023-03-15","close":537.1586},{"date":"2023-03-16","close":551.4017},{"date":"2023-03-17","close":541.7512},{"date":"2023-03-20","close":544.9482},{"date":"2023-03-21","close":551.0156},{"date":"2023-03-22","close":548.6599},{"date":"2023-03-23","close":549.521},{"date":"2023-03-24","close":552.5598},{"date":"2023-03-27","close":555.9546},{"date":"2023-03-28","close":548.5709},{"date":"2023-03-29","close":549.4815},{"date":"2023-03-30","close":557.2216},{"date":"2023-03-31","close":570.4849},{"date":"2023-04-03","close":564.2491},{"date":"2023-04-04","close":570.2968},{"date":"2023-04-05","close":573.9391},{"date":"2023-04-06","close":569.4751},{"date":"2023-04-10","close":568.4954},{"date":"2023-04-11","close":570.4947},{"date":"2023-04-12","close":573.4343},{"date":"2023-04-13","close":585.0941},{"date":"2023-04-14","close":582.8275},{"date":"2023-04-17","close":582.5899},{"date":"2023-04-18","close":578.8881},{"date":"2023-04-19","close":573.9985},{"date":"2023-04-20","close":560.1514},{"date":"2023-04-21","close":565.8427},{"date":"2023-04-24","close":568.436},{"date":"2023-04-25","close":542.7805},{"date":"2023-04-26","close":527.6862},{"date":"2023-04-27","close":537.4754},{"date":"2023-04-28","close":549.234},{"date":"2023-05-01","close":542.8993},{"date":"2023-05-02","close":538.2672},{"date":"2023-05-03","close":544.7996},{"date":"2023-05-04","close":540.0686},{"date":"2023-05-05","close":540.8011},{"date":"2023-05-08","close":537.0399},{"date":"2023-05-09","close":529.2007},{"date":"2023-05-10","close":528.0525},{"date":"2023-05-11","close":524.3804},{"date":"2023-05-12","close":519.2928},{"date":"2023-05-15","close":518.3328},{"date":"2023-05-16","close":514.4428},{"date":"2023-05-17","close":516.3433},{"date":"2023-05-18","close":518.1942},{"date":"2023-05-19","close":521.9951},{"date":"2023-05-22","close":523.6182},{"date":"2023-05-23","close":519.7383},{"date":"2023-05-24","close":505.5051},{"date":"2023-05-25","close":515.3238},{"date":"2023-05-26","close":516.6898},{"date":"2023-05-30","close":508.9694},{"date":"2023-05-31","close":503.2682},{"date":"2023-06-01","close":514.0767},{"date":"2023-06-02","close":514.829},{"date":"2023-06-05","close":513.2849},{"date":"2023-06-06","close":510.9886},{"date":"2023-06-07","close":515.4625},{"date":"2023-06-08","close":509.9889},{"date":"2023-06-09","close":512.889},{"date":"2023-06-12","close":518.3427},{"date":"2023-06-13","close":520.6786},{"date":"2023-06-14","close":515.1519},{"date":"2023-06-15","close":529.9986},{"date":"2023-06-16","close":532.1677},{"date":"2023-06-20","close":522.3624},{"date":"2023-06-21","close":520.9261},{"date":"2023-06-22","close":523.2636},{"date":"2023-06-23","close":519.2028},{"date":"2023-06-26","close":517.0436},{"date":"2023-06-27","close":504.7521},{"date":"2023-06-28","close":505.2771},{"date":"2023-06-29","close":509.4766},{"date":"2023-06-30","close":516.7663},{"date":"2023-07-03","close":514.1516},{"date":"2023-07-05","close":515.6274},{"date":"2023-07-06","close":512.3786},{"date":"2023-07-07","close":508.8229},{"date":"2023-07-10","close":511.9131},{"date":"2023-07-11","close":514.3001},{"date":"2023-07-12","close":520.8965},{"date":"2023-07-13","close":521.6196},{"date":"2023-07-14","close":524.3037},{"date":"2023-07-17","close":520.2428},{"date":"2023-07-18","close":518.678},{"date":"2023-07-19","close":530.4345},{"date":"2023-07-20","close":533.1285},{"date":"2023-07-21","close":556.82},{"date":"2023-07-24","close":566.061},{"date":"2023-07-25","close":565.4567},{"date":"2023-07-26","close":568.9233},{"date":"2023-07-27","close":554.6708},{"date":"2023-07-28","close":556.4833},{"date":"2023-07-31","close":543.4193},{"date":"2023-08-01","close":540.6262},{"date":"2023-08-02","close":548.4705},{"date":"2023-08-03","close":543.142},{"date":"2023-08-04","close":543.3994},{"date":"2023-08-07","close":546.5193},{"date":"2023-08-08","close":550.4712},{"date":"2023-08-09","close":542.3495},{"date":"2023-08-10","close":542.0525},{"date":"2023-08-11","close":538.5858},{"date":"2023-08-14","close":535.1789},{"date":"2023-08-15","close":529.3252},{"date":"2023-08-16","close":523.8183},{"date":"2023-08-17","close":530.8406},{"date":"2023-08-18","close":527.2947},{"date":"2023-08-21","close":527.176},{"date":"2023-08-22","close":522.0157},{"date":"2023-08-23","close":540.0319},{"date":"2023-08-24","close":532.871},{"date":"2023-08-25","close":536.4169},{"date":"2023-08-28","close":539.9825},{"date":"2023-08-29","close":550.1049},{"date":"2023-08-30","close":553.6605},{"date":"2023-08-31","close":551.7786},{"date":"2023-09-01","close":551.8974},{"date":"2023-09-05","close":536.8328},{"date":"2023-09-06","close":531.5735},{"date":"2023-09-07","close":526.5817},{"date":"2023-09-08","close":513.3195},{"date":"2023-09-11","close":510.0214},{"date":"2023-09-12","close":506.1091},{"date":"2023-09-13","close":506.0199},{"date":"2023-09-14","close":511.0648},{"date":"2023-09-15","close":510.9558},{"date":"2023-09-18","close":503.2249},{"date":"2023-09-19","close":504.226},{"date":"2023-09-20","close":500.4102},{"date":"2023-09-21","close":497.1394},{"date":"2023-09-22","close":498.3288},{"date":"2023-09-25","close":501.1734},{"date":"2023-09-26","close":497.1394},{"date":"2023-09-27","close":493.8687},{"date":"2023-09-28","close":498.5567},{"date":"2023-09-29","close":501.6788},{"date":"2023-10-02","close":491.3909},{"date":"2023-10-03","close":495.177},{"date":"2023-10-04","close":497.9918},{"date":"2023-10-05","close":493.6011},{"date":"2023-10-06","close":494.1263},{"date":"2023-10-09","close":491.7279},{"date":"2023-10-10","close":491.7477},{"date":"2023-10-11","close":488.2589},{"date":"2023-10-12","close":478.2783},{"date":"2023-10-13","close":478.5657},{"date":"2023-10-16","close":484.2052},{"date":"2023-10-17","close":480.4687},{"date":"2023-10-18","close":463.114},{"date":"2023-10-19","close":465.5027},{"date":"2023-10-20","close":460.2397},{"date":"2023-10-23","close":457.7124},{"date":"2023-10-24","close":454.1939},{"date":"2023-10-25","close":429.3363},{"date":"2023-10-26","close":436.2545},{"date":"2023-10-27","close":427.5821},{"date":"2023-10-30","close":430.2581},{"date":"2023-10-31","close":440.8236},{"date":"2023-11-01","close":437.1961},{"date":"2023-11-02","close":443.5988},{"date":"2023-11-03","close":450.7051},{"date":"2023-11-06","close":450.9826},{"date":"2023-11-07","close":455.1652},{"date":"2023-11-08","close":450.2789},{"date":"2023-11-09","close":440.328},{"date":"2023-11-10","close":444.4511},{"date":"2023-11-13","close":441.2002},{"date":"2023-11-14","close":455.185},{"date":"2023-11-15","close":466.3649},{"date":"2023-11-16","close":468.2778},{"date":"2023-11-17","close":462.2815},{"date":"2023-11-20","close":464.8683},{"date":"2023-11-21","close":478.1098},{"date":"2023-11-22","close":483.2042},{"date":"2023-11-24","close":486.4253},{"date":"2023-11-27","close":485.7811},{"date":"2023-11-28","close":481.6085},{"date":"2023-11-29","close":488.5464},{"date":"2023-11-30","close":491.3611},{"date":"2023-12-01","close":491.7279},{"date":"2023-12-04","close":490.9449},{"date":"2023-12-05","close":487.2381},{"date":"2023-12-06","close":489.4285},{"date":"2023-12-07","close":489.7159},{"date":"2023-12-08","close":485.4243},{"date":"2023-12-11","close":490.598},{"date":"2023-12-12","close":492.9568},{"date":"2023-12-13","close":513.9391},{"date":"2023-12-14","close":517.2418},{"date":"2023-12-15","close":513.7804},{"date":"2023-12-18","close":514.3654},{"date":"2023-12-19","close":523.8074},{"date":"2023-12-20","close":515.1688},{"date":"2023-12-21","close":522.2404},{"date":"2023-12-22","close":524.71},{"date":"2023-12-26","close":525.3546},{"date":"2023-12-27","close":527.2886},{"date":"2023-12-28","close":528.5681},{"date":"2023-12-29","close":526.4357},{"date":"2024-01-02","close":539.6861},{"date":"2024-01-03","close":524.4819},{"date":"2024-01-04","close":532.9518},{"date":"2024-01-05","close":526.872},{"date":"2024-01-08","close":536.9388},{"date":"2024-01-09","close":537.405},{"date":"2024-01-10","close":539.4678},{"date":"2024-01-11","close":541.5209},{"date":"2024-01-12","close":539.8547},{"date":"2024-01-16","close":537.5537},{"date":"2024-01-17","close":534.8262},{"date":"2024-01-18","close":539.9537},{"date":"2024-01-19","close":547.2238},{"date":"2024-01-22","close":548.8503},{"date":"2024-01-23","close":546.222},{"date":"2024-01-24","close":535.5601},{"date":"2024-01-25","close":533.7948},{"date":"2024-01-26","close":542.84},{"date":"2024-01-29","close":553.1943},{"date":"2024-01-30","close":562.4677},{"date":"2024-01-31","close":534.5583},{"date":"2024-02-01","close":547.6998},{"date":"2024-02-02","close":547.2932},{"date":"2024-02-05","close":547.0948},{"date":"2024-02-06","close":555.6838},{"date":"2024-02-07","close":547.7792},{"date":"2024-02-08","close":546.3708},{"date":"2024-02-09","close":546.232},{"date":"2024-02-12","close":542.3738},{"date":"2024-02-13","close":534.1816},{"date":"2024-02-14","close":543.7722},{"date":"2024-02-15","close":544.0697},{"date":"2024-02-16","close":543.3458},{"date":"2024-02-20","close":543.6433},{"date":"2024-02-21","close":548.3147},{"date":"2024-02-22","close":555.892},{"date":"2024-02-23","close":560.0774},{"date":"2024-02-26","close":558.8575},{"date":"2024-02-27","close":561.5255},{"date":"2024-02-28","close":567.3374},{"date":"2024-02-29","close":565.5026},{"date":"2024-03-01","close":571.6021},{"date":"2024-03-04","close":576.8685},{"date":"2024-03-05","close":579.8141},{"date":"2024-03-06","close":586.6476},{"date":"2024-03-07","close":592.7571},{"date":"2024-03-08","close":592.7076},{"date":"2024-03-11","close":594.5126},{"date":"2024-03-12","close":592.3504},{"date":"2024-03-13","close":588.4528},{"date":"2024-03-14","close":580.4932},{"date":"2024-03-15","close":579.739},{"date":"2024-03-18","close":575.6699},{"date":"2024-03-19","close":578.3198},{"date":"2024-03-20","close":575.6699},{"date":"2024-03-21","close":579.7192},{"date":"2024-03-22","close":578.687},{"date":"2024-03-25","close":569.2289},{"date":"2024-03-26","close":564.5248},{"date":"2024-03-27","close":574.9951},{"date":"2024-03-28","close":576.8212},{"date":"2024-04-01","close":573.0897},{"date":"2024-04-02","close":567.2441},{"date":"2024-04-03","close":571.6505},{"date":"2024-04-04","close":566.3012},{"date":"2024-04-05","close":575.0844},{"date":"2024-04-08","close":574.4294},{"date":"2024-04-09","close":584.7508},{"date":"2024-04-10","close":569.3779},{"date":"2024-04-11","close":570.2313},{"date":"2024-04-12","close":560.9619},{"date":"2024-04-15","close":553.6574},{"date":"2024-04-16","close":550.3625},{"date":"2024-04-17","close":543.1177},{"date":"2024-04-18","close":537.4308},{"date":"2024-04-19","close":540.6663},{"date":"2024-04-22","close":544.2391},{"date":"2024-04-23","close":570.2512},{"date":"2024-04-24","close":573.03},{"date":"2024-04-25","close":567.4127},{"date":"2024-04-26","close":569.2686},{"date":"2024-04-29","close":572.5338},{"date":"2024-04-30","close":564.4254},{"date":"2024-05-01","close":570.6482},{"date":"2024-05-02","close":566.9365},{"date":"2024-05-03","close":568.0579},{"date":"2024-05-06","close":569.2191},{"date":"2024-05-07","close":568.5441},{"date":"2024-05-08","close":569.3084},{"date":"2024-05-09","close":573.566},{"date":"2024-05-10","close":588.5519},{"date":"2024-05-13","close":586.2396},{"date":"2024-05-14","close":590.3085},{"date":"2024-05-15","close":594.4968},{"date":"2024-05-16","close":592.641},{"date":"2024-05-17","close":590.8047},{"date":"2024-05-20","close":589.5246},{"date":"2024-05-21","close":585.664},{"date":"2024-05-22","close":586.3388},{"date":"2024-05-23","close":580.6124},{"date":"2024-05-24","close":579.6398},{"date":"2024-05-28","close":568.2465},{"date":"2024-05-29","close":563.0162},{"date":"2024-05-30","close":558.5106},{"date":"2024-05-31","close":563.6912},{"date":"2024-06-03","close":565.2791},{"date":"2024-06-04","close":565.3683},{"date":"2024-06-05","close":570.936},{"date":"2024-06-06","close":575.4615},{"date":"2024-06-07","close":576.7021},{"date":"2024-06-10","close":577.0892},{"date":"2024-06-11","close":571.5414},{"date":"2024-06-12","close":571.3428},{"date":"2024-06-13","close":568.306},{"date":"2024-06-14","close":568.1172},{"date":"2024-06-17","close":564.0951},{"date":"2024-06-18","close":565.257},{"date":"2024-06-20","close":553.3792},{"date":"2024-06-21","close":560.7186},{"date":"2024-06-24","close":562.0593},{"date":"2024-06-25","close":552.6941},{"date":"2024-06-26","close":554.3327},{"date":"2024-06-27","close":546.9935},{"date":"2024-06-28","close":549.1983},{"date":"2024-07-01","close":537.9958},{"date":"2024-07-02","close":530.2593},{"date":"2024-07-03","close":531.9278},{"date":"2024-07-05","close":536.387},{"date":"2024-07-08","close":532.6031},{"date":"2024-07-09","close":528.2036},{"date":"2024-07-10","close":533.1791},{"date":"2024-07-11","close":538.9591},{"date":"2024-07-12","close":544.322},{"date":"2024-07-15","close":540.9354},{"date":"2024-07-16","close":551.6016},{"date":"2024-07-17","close":551.2441},{"date":"2024-07-18","close":536.9034},{"date":"2024-07-19","close":530.6764},{"date":"2024-07-22","close":542.6635},{"date":"2024-07-23","close":548.4435},{"date":"2024-07-24","close":570.7789},{"date":"2024-07-25","close":590.4129},{"date":"2024-07-26","close":602.966},{"date":"2024-07-29","close":599.9668},{"date":"2024-07-30","close":610.8316},{"date":"2024-07-31","close":609.1234},{"date":"2024-08-01","close":617.4954},{"date":"2024-08-02","close":611.4573},{"date":"2024-08-05","close":593.9188},{"date":"2024-08-06","close":597.8813},{"date":"2024-08-07","close":583.3319},{"date":"2024-08-08","close":595.9149},{"date":"2024-08-09","close":592.0815},{"date":"2024-08-12","close":594.9515},{"date":"2024-08-13","close":600.0562},{"date":"2024-08-14","close":597.9606},{"date":"2024-08-15","close":599.5397},{"date":"2024-08-16","close":599.8278},{"date":"2024-08-19","close":603.4229},{"date":"2024-08-20","close":610.3152},{"date":"2024-08-21","close":605.9752},{"date":"2024-08-22","close":599.7086},{"date":"2024-08-23","close":601.9531},{"date":"2024-08-26","close":601.4267},{"date":"2024-08-27","close":606.2037},{"date":"2024-08-28","close":608.9247},{"date":"2024-08-29","close":607.4748},{"date":"2024-08-30","close":610.8415},{"date":"2024-09-03","close":602.261},{"date":"2024-09-04","close":607.6932},{"date":"2024-09-05","close":602.7079},{"date":"2024-09-06","close":607.1273},{"date":"2024-09-09","close":616.1548},{"date":"2024-09-10","close":619.9188},{"date":"2024-09-11","close":614.2081},{"date":"2024-09-12","close":609.9378},{"date":"2024-09-13","close":607.3539},{"date":"2024-09-16","close":610.3154},{"date":"2024-09-17","close":606.6783},{"date":"2024-09-18","close":606.3106},{"date":"2024-09-19","close":616.3773},{"date":"2024-09-20","close":609.8582},{"date":"2024-09-23","close":606.5391},{"date":"2024-09-24","close":608.0596},{"date":"2024-09-25","close":596.0352},{"date":"2024-09-26","close":615.4631},{"date":"2024-09-27","close":610.5837},{"date":"2024-09-30","close":614.7078},{"date":"2024-10-01","close":609.113},{"date":"2024-10-02","close":608.8943},{"date":"2024-10-03","close":597.168},{"date":"2024-10-04","close":594.8725},{"date":"2024-10-07","close":595.111},{"date":"2024-10-08","close":591.7322},{"date":"2024-10-09","close":595.5085},{"date":"2024-10-10","close":590.0826},{"date":"2024-10-11","close":593.1931},{"date":"2024-10-14","close":600.02},{"date":"2024-10-15","close":596.7706},{"date":"2024-10-16","close":587.8566},{"date":"2024-10-17","close":595.5085},{"date":"2024-10-18","close":597.9531},{"date":"2024-10-21","close":591.6526},{"date":"2024-10-22","close":582.7188},{"date":"2024-10-23","close":572.8904},{"date":"2024-10-24","close":553.8999},{"date":"2024-10-25","close":550.9185},{"date":"2024-10-28","close":549.0901},{"date":"2024-10-29","close":544.3499},{"date":"2024-10-30","close":547.182},{"date":"2024-10-31","close":542.9089},{"date":"2024-11-01","close":554.4365},{"date":"2024-11-04","close":552.0018},{"date":"2024-11-05","close":557.2885},{"date":"2024-11-06","close":556.1855},{"date":"2024-11-07","close":552.4192},{"date":"2024-11-08","close":548.2951},{"date":"2024-11-11","close":543.5052},{"date":"2024-11-12","close":537.3737},{"date":"2024-11-13","close":538.5165},{"date":"2024-11-14","close":529.692},{"date":"2024-11-15","close":509.8765},{"date":"2024-11-18","close":498.1601},{"date":"2024-11-19","close":505.9412},{"date":"2024-11-20","close":509.638},{"date":"2024-11-21","close":512.8776},{"date":"2024-11-22","close":510.0554},{"date":"2024-11-25","close":510.9894},{"date":"2024-11-26","close":509.777},{"date":"2024-11-27","close":518.4029},{"date":"2024-11-29","close":526.3232},{"date":"2024-12-02","close":526.6412},{"date":"2024-12-03","close":531.0832},{"date":"2024-12-04","close":525.5679},{"date":"2024-12-05","close":517.6079},{"date":"2024-12-06","close":526.0547},{"date":"2024-12-09","close":533.8757},{"date":"2024-12-10","close":532.5043},{"date":"2024-12-11","close":531.0236},{"date":"2024-12-12","close":521.722},{"date":"2024-12-13","close":523.9895},{"date":"2024-12-16","close":527.3409},{"date":"2024-12-17","close":525.9288},{"date":"2024-12-18","close":513.3384},{"date":"2024-12-19","close":513.8456},{"date":"2024-12-20","close":521.1652},{"date":"2024-12-23","close":522.3983},{"date":"2024-12-24","close":526.068},{"date":"2024-12-26","close":524.2778},{"date":"2024-12-27","close":523.174},{"date":"2024-12-30","close":515.9839},{"date":"2024-12-31","close":517.3661},{"date":"2025-01-02","close":519.6932},{"date":"2025-01-03","close":529.0912},{"date":"2025-01-06","close":534.2328},{"date":"2025-01-07","close":542.6462},{"date":"2025-01-08","close":541.9302},{"date":"2025-01-10","close":539.3246},{"date":"2025-01-13","close":552.462},{"date":"2025-01-14","close":553.9238},{"date":"2025-01-15","close":548.4342},{"date":"2025-01-16","close":558.6178},{"date":"2025-01-17","close":556.5692},{"date":"2025-01-21","close":569.9054},{"date":"2025-01-22","close":571.4269},{"date":"2025-01-23","close":571.6855},{"date":"2025-01-24","close":571.6556},{"date":"2025-01-27","close":580.4272},{"date":"2025-01-28","close":581.0735},{"date":"2025-01-29","close":565.1019},{"date":"2025-01-30","close":603.3999},{"date":"2025-01-31","close":594.4594},{"date":"2025-02-03","close":590.4813},{"date":"2025-02-04","close":577.374},{"date":"2025-02-05","close":579.174},{"date":"2025-02-06","close":569.5574},{"date":"2025-02-07","close":568.3241},{"date":"2025-02-10","close":549.8165},{"date":"2025-02-11","close":542.2285},{"date":"2025-02-12","close":535.0383},{"date":"2025-02-13","close":529.7078},{"date":"2025-02-14","close":528.9221},{"date":"2025-02-18","close":520.2104},{"date":"2025-02-19","close":527.9376},{"date":"2025-02-20","close":534.8693},{"date":"2025-02-21","close":529.6183},{"date":"2025-02-24","close":532.6017},{"date":"2025-02-25","close":536.5798},{"date":"2025-02-26","close":530.3542},{"date":"2025-02-27","close":520.3496},{"date":"2025-02-28","close":526.0481},{"date":"2025-03-03","close":520.7574},{"date":"2025-03-04","close":513.7263},{"date":"2025-03-05","close":521.3044},{"date":"2025-03-06","close":524.7354},{"date":"2025-03-07","close":528.783},{"date":"2025-03-10","close":523.9},{"date":"2025-03-11","close":511.3693},{"date":"2025-03-12","close":509.8279},{"date":"2025-03-13","close":506.0985},{"date":"2025-03-14","close":519.6151},{"date":"2025-03-17","close":517.1468},{"date":"2025-03-18","close":519.0677},{"date":"2025-03-19","close":515.9921},{"date":"2025-03-20","close":516.2211},{"date":"2025-03-21","close":515.3054},{"date":"2025-03-24","close":517.4753},{"date":"2025-03-25","close":511.9412},{"date":"2025-03-26","close":511.2742},{"date":"2025-03-27","close":509.2935},{"date":"2025-03-28","close":497.8273},{"date":"2025-03-31","close":495.2792},{"date":"2025-04-01","close":480.7175},{"date":"2025-04-02","close":486.7791},{"date":"2025-04-03","close":467.8378},{"date":"2025-04-04","close":435.8676},{"date":"2025-04-07","close":435.8278},{"date":"2025-04-08","close":417.3544},{"date":"2025-04-09","close":451.4347},{"date":"2025-04-10","close":425.4464},{"date":"2025-04-11","close":436.1065},{"date":"2025-04-14","close":447.2343},{"date":"2025-04-15","close":438.9432},{"date":"2025-04-16","close":434.7528},{"date":"2025-04-17","close":425.5062},{"date":"2025-04-21","close":419.8826},{"date":"2025-04-22","close":432.7025},{"date":"2025-04-23","close":429.6269},{"date":"2025-04-24","close":424.6701},{"date":"2025-04-25","close":422.2614},{"date":"2025-04-28","close":419.3749},{"date":"2025-04-29","close":425.536},{"date":"2025-04-30","close":426.9991},{"date":"2025-05-01","close":417.9317},{"date":"2025-05-02","close":421.5746},{"date":"2025-05-05","close":420.3005},{"date":"2025-05-06","close":405.1216},{"date":"2025-05-07","close":405.9478},{"date":"2025-05-08","close":408.8642},{"date":"2025-05-09","close":401.2498},{"date":"2025-05-12","close":430.5724},{"date":"2025-05-13","close":426.9494},{"date":"2025-05-14","close":404.1562},{"date":"2025-05-15","close":403.0414},{"date":"2025-05-16","close":410.1382},{"date":"2025-05-19","close":411.9895},{"date":"2025-05-20","close":411.8203},{"date":"2025-05-21","close":396.4225},{"date":"2025-05-22","close":398.6122},{"date":"2025-05-23","close":391.824},{"date":"2025-05-27","close":401.6678},{"date":"2025-05-28","close":400.2545},{"date":"2025-05-29","close":401.8669},{"date":"2025-05-30","close":400.9413},{"date":"2025-06-02","close":394.6209},{"date":"2025-06-03","close":398.0647},{"date":"2025-06-04","close":401.7774},{"date":"2025-06-05","close":396.5021},{"date":"2025-06-06","close":400.0255},{"date":"2025-06-09","close":406.6246},{"date":"2025-06-10","close":412.6066},{"date":"2025-06-11","close":413.2137},{"date":"2025-06-12","close":413.3929},{"date":"2025-06-13","close":401.297},{"date":"2025-06-16","close":403.6086},{"date":"2025-06-17","close":388.8425},{"date":"2025-06-18","close":391.134},{"date":"2025-06-20","close":396.4347},{"date":"2025-06-23","close":398.7563},{"date":"2025-06-24","close":402.9012},{"date":"2025-06-25","close":409.1584},{"date":"2025-06-26","close":410.623},{"date":"2025-06-27","close":406.797},{"date":"2025-06-30","close":403.9872},{"date":"2025-07-01","close":419.9391},{"date":"2025-07-02","close":426.2062},{"date":"2025-07-03","close":427.7705},{"date":"2025-07-07","close":417.1791},{"date":"2025-07-08","close":424.622},{"date":"2025-07-09","close":418.3548},{"date":"2025-07-10","close":429.1654},{"date":"2025-07-11","close":433.2804},{"date":"2025-07-14","close":423.795},{"date":"2025-07-15","close":416.4717},{"date":"2025-07-16","close":414.7978},{"date":"2025-07-17","close":423.4363},{"date":"2025-07-18","close":413.2434},{"date":"2025-07-21","close":403.4691},{"date":"2025-07-22","close":426.0667},{"date":"2025-07-23","close":465.0147},{"date":"2025-07-24","close":473.3045},{"date":"2025-07-25","close":476.5826},{"date":"2025-07-28","close":483.1984},{"date":"2025-07-29","close":480.4007},{"date":"2025-07-30","close":475.5385},{"date":"2025-07-31","close":465.9735},{"date":"2025-08-01","close":461.3504},{"date":"2025-08-04","close":464.8676},{"date":"2025-08-05","close":464.7181},{"date":"2025-08-06","close":447.3019},{"date":"2025-08-07","close":453.0807},{"date":"2025-08-08","close":459.0389},{"date":"2025-08-11","close":460.7028},{"date":"2025-08-12","close":475.668},{"date":"2025-08-13","close":483.0211},{"date":"2025-08-14","close":483.2702},{"date":"2025-08-15","close":487.2257},{"date":"2025-08-18","close":485.761},{"date":"2025-08-19","close":496.4718},{"date":"2025-08-20","close":493.0045},{"date":"2025-08-21","close":481.9948},{"date":"2025-08-22","close":498.1656},{"date":"2025-08-25","close":488.9593},{"date":"2025-08-26","close":486.6976},{"date":"2025-08-27","close":486.3389},{"date":"2025-08-28","close":487.953},{"date":"2025-08-29","close":490.9221},{"date":"2025-09-02","close":485.7511},{"date":"2025-09-03","close":482.782},{"date":"2025-09-04","close":487.7039},{"date":"2025-09-05","close":490.8026},{"date":"2025-09-08","close":485.8706},{"date":"2025-09-09","close":480.6498},{"date":"2025-09-10","close":474.8012},{"date":"2025-09-11","close":489.6169},{"date":"2025-09-12","close":477.7105},{"date":"2025-09-15","close":473.1572},{"date":"2025-09-16","close":479.42},{"date":"2025-09-17","close":471.3422},{"date":"2025-09-18","close":479.779},{"date":"2025-09-19","close":478.2631},{"date":"2025-09-22","close":473.6857},{"date":"2025-09-23","close":468.4601},{"date":"2025-09-24","close":466.7149},{"date":"2025-09-25","close":457.959},{"date":"2025-09-26","close":462.9653},{"date":"2025-09-29","close":460.7713},{"date":"2025-09-30","close":483.6882},{"date":"2025-10-01","close":529.2727},{"date":"2025-10-02","close":523.5185},{"date":"2025-10-03","close":541.8281},{"date":"2025-10-06","close":542.4564},{"date":"2025-10-07","close":537.6895},{"date":"2025-10-08","close":534.7177},{"date":"2025-10-09","close":533.2118},{"date":"2025-10-10","close":523.359},{"date":"2025-10-13","close":523.1396},{"date":"2025-10-14","close":524.3861},{"date":"2025-10-15","close":526.4205},{"date":"2025-10-16","close":535.3061},{"date":"2025-10-17","close":537.4402},{"date":"2025-10-20","close":542.3467},{"date":"2025-10-21","close":556.4578},{"date":"2025-10-22","close":565.6426},{"date":"2025-10-23","close":570.3396},{"date":"2025-10-24","close":570.928},{"date":"2025-10-27","close":562.2319},{"date":"2025-10-28","close":556.0988},{"date":"2025-10-29","close":556.777},{"date":"2025-10-30","close":554.6927},{"date":"2025-10-31","close":565.832},{"date":"2025-11-03","close":563.3289},{"date":"2025-11-04","close":563.6879},{"date":"2025-11-05","close":566.0813},{"date":"2025-11-06","close":564.4259},{"date":"2025-11-07","close":570.8382},{"date":"2025-11-10","close":574.7674},{"date":"2025-11-11","close":584.8796},{"date":"2025-11-12","close":586.4054},{"date":"2025-11-13","close":578.537},{"date":"2025-11-14","close":577.1209},{"date":"2025-11-17","close":565.6027},{"date":"2025-11-18","close":574.4483},{"date":"2025-11-19","close":572.2145},{"date":"2025-11-20","close":571.1673},{"date":"2025-11-21","close":585.8669},{"date":"2025-11-24","close":584.4607},{"date":"2025-11-25","close":596.1386},{"date":"2025-11-26","close":591.621},{"date":"2025-11-28","close":589.2077},{"date":"2025-12-01","close":583.5433},{"date":"2025-12-02","close":578.7764},{"date":"2025-12-03","close":578.8562},{"date":"2025-12-04","close":573.6605},{"date":"2025-12-05","close":571.1973},{"date":"2025-12-08","close":566.6498},{"date":"2025-12-09","close":561.5239},{"date":"2025-12-10","close":572.2344},{"date":"2025-12-11","close":577.3104},{"date":"2025-12-12","close":570.7086},{"date":"2025-12-15","close":574.7575},{"date":"2025-12-16","close":569.019},{"date":"2025-12-17","close":561.4342},{"date":"2025-12-18","close":561.2645},{"date":"2025-12-19","close":566.6936},{"date":"2025-12-22","close":574.5479},{"date":"2025-12-23","close":578.7794},{"date":"2025-12-24","close":577.961},{"date":"2025-12-26","close":579.5778},{"date":"2025-12-29","close":583.8991},{"date":"2025-12-30","close":582.2824},{"date":"2025-12-31","close":578.2904},{"date":"2026-01-02","close":591.3242},{"date":"2026-01-05","close":609.9768},{"date":"2026-01-06","close":619.4778},{"date":"2026-01-07","close":615.9149},{"date":"2026-01-08","close":605.2862},{"date":"2026-01-09","close":617.6215},{"date":"2026-01-12","close":614.2183},{"date":"2026-01-13","close":605.8651},{"date":"2026-01-14","close":620.5856},{"date":"2026-01-15","close":623.3999},{"date":"2026-01-16","close":617.4818},{"date":"2026-01-20","close":617.7712},{"date":"2026-01-21","close":635.0266},{"date":"2026-01-22","close":638.1703},{"date":"2026-01-23","close":624.7272},{"date":"2026-01-26","close":625.366},{"date":"2026-01-27","close":622.6614},{"date":"2026-01-28","close":606.8032},{"date":"2026-01-29","close":590.9749},{"date":"2026-01-30","close":577.452},{"date":"2026-02-02","close":580.6057},{"date":"2026-02-03","close":568.9491},{"date":"2026-02-04","close":564.0888},{"date":"2026-02-05","close":541.2746},{"date":"2026-02-06","close":541.7437},{"date":"2026-02-09","close":545.6658},{"date":"2026-02-10","close":538.7197},{"date":"2026-02-11","close":526.115},{"date":"2026-02-12","close":508.7997},{"date":"2026-02-13","close":503.8097},{"date":"2026-02-17","close":500.5862},{"date":"2026-02-18","close":512.5322},{"date":"2026-02-19","close":514.0891},{"date":"2026-02-20","close":509.9075},{"date":"2026-02-23","close":515.4065},{"date":"2026-02-24","close":514.5681},{"date":"2026-02-25","close":512.652},{"date":"2026-02-26","close":519.0791},{"date":"2026-02-27","close":520.0671},{"date":"2026-03-02","close":507.5622},{"date":"2026-03-03","close":507.0832},{"date":"2026-03-04","close":511.664},{"date":"2026-03-06","close":500.9654},{"date":"2026-03-09","close":508.9494},{"date":"2026-03-10","close":499.0792},{"date":"2026-03-11","close":494.7279},{"date":"2026-03-12","close":474.9376},{"date":"2026-03-13","close":463.9097},{"date":"2026-03-16","close":469.5342},{"date":"2026-03-17","close":472.2415},{"date":"2026-03-18","close":464.2294},{"date":"2026-03-19","close":469.7439},{"date":"2026-03-20","close":473.9198},{"date":"2026-03-23","close":477.6461},{"date":"2026-03-24","close":489.804},{"date":"2026-03-25","close":490.2836},{"date":"2026-03-26","close":488.3655},{"date":"2026-03-27","close":472.8908},{"date":"2026-03-30","close":479.5742},{"date":"2026-03-31","close":491.0428},{"date":"2026-04-01","close":494.0498},{"date":"2026-04-02","close":490.9729},{"date":"2026-04-06","close":487.7061},{"date":"2026-04-07","close":489.0148},{"date":"2026-04-08","close":502.961},{"date":"2026-04-09","close":499.964},{"date":"2026-04-10","close":495.6183},{"date":"2026-04-13","close":513.7203},{"date":"2026-04-14","close":526.6974},{"date":"2026-04-15","close":531.143},{"date":"2026-04-16","close":515.4886},{"date":"2026-04-17","close":526.0781},{"date":"2026-04-20","close":525.4986},{"date":"2026-04-21","close":524.0501},{"date":"2026-04-22","close":513.4706},{"date":"2026-04-23","close":466.2374},{"date":"2026-04-24","close":469.2444},{"date":"2026-04-27","close":467.5761},{"date":"2026-04-28","close":469.7539},{"date":"2026-04-29","close":465.7979},{"date":"2026-04-30","close":478.4853},{"date":"2026-05-01","close":468.7449},{"date":"2026-05-04","close":462.1415},{"date":"2026-05-05","close":466.2974},{"date":"2026-05-06","close":472.4812},{"date":"2026-05-07","close":473.9897},{"date":"2026-05-08","close":464.5391},{"date":"2026-05-11","close":452.1514},{"date":"2026-05-12","close":458.8448},{"date":"2026-05-13","close":445.5879},{"date":"2026-05-14","close":447.7658},{"date":"2026-05-15","close":437.9055},{"date":"2026-05-18","close":441.5619},{"date":"2026-05-19","close":447.3661},{"date":"2026-05-20","close":451.3422},{"date":"2026-05-21","close":448.9246},{"date":"2026-05-22","close":447.8357},{"date":"2026-05-26","close":447.7358},{"date":"2026-05-27","close":455.7578},{"date":"2026-05-28","close":486.7371},{"date":"2026-05-29","close":492.0218},{"date":"2026-06-01","close":493.5503},{"date":"2026-06-02","close":481.6022},{"date":"2026-06-03","close":473.4802},{"date":"2026-06-04","close":481.5522},{"date":"2026-06-05","close":472.3314},{"date":"2026-06-08","close":469.1645},{"date":"2026-06-09","close":493.5803},{"date":"2026-06-10","close":481.5622},{"date":"2026-06-11","close":475.1885},{"date":"2026-06-12","close":468.8748},{"date":"2026-06-15","close":473.72},{"date":"2026-06-16","close":472.63},{"date":"2026-06-17","close":461.69},{"date":"2026-06-18","close":464.61},{"date":"2026-06-22","close":464.01},{"date":"2026-06-23","close":469.35},{"date":"2026-06-24","close":492.2},{"date":"2026-06-25","close":505.75},{"date":"2026-06-26","close":513.03},{"date":"2026-06-29","close":506.42},{"date":"2026-06-30","close":501.36},{"date":"2026-07-01","close":513.33},{"date":"2026-07-02","close":523.44},{"date":"2026-07-06","close":517.6},{"date":"2026-07-07","close":516.62},{"date":"2026-07-08","close":510.13},{"date":"2026-07-09","close":524.71},{"date":"2026-07-10","close":527.05},{"date":"2026-07-13","close":528.51},{"date":"2026-07-14","close":534.07},{"date":"2026-07-15","close":535.29},{"date":"2026-07-16","close":543.19},{"date":"2026-07-17","close":532.48},{"date":"2026-07-20","close":526.23},{"date":"2026-07-21","close":523.46},{"date":"2026-07-22","close":526.46},{"date":"2026-07-23","close":572.32},{"date":"2026-07-24","close":568.26},{"date":"2026-07-27","close":559.53},{"date":"2026-07-28","close":576.41},{"date":"2026-07-29","close":576.46},{"date":"2026-07-30","close":576.77},{"date":"2026-07-31","close":574.3},{"date":"2026-08-03","close":574.03},{"date":"2026-08-04","close":564.75},{"date":"2026-08-05","close":577.83},{"date":"2026-08-06","close":580.02},{"date":"2026-08-07","close":594.0},{"date":"2026-08-10","close":599.69},{"date":"2026-08-11","close":605.0},{"date":"2026-08-12","close":603.01},{"date":"2026-08-13","close":595.89},{"date":"2026-08-14","close":588.29},{"date":"2026-08-17","close":585.51},{"date":"2026-08-18","close":589.04},{"date":"2026-08-19","close":613.54},{"date":"2026-08-20","close":627.55},{"date":"2026-08-21","close":629.27},{"date":"2026-08-24","close":628.74},{"date":"2026-08-25","close":628.15},{"date":"2026-08-26","close":633.71},{"date":"2026-08-27","close":630.7},{"date":"2026-08-28","close":622.18},{"date":"2026-08-31","close":617.1},{"date":"2026-09-01","close":600.5},{"date":"2026-09-02","close":608.54},{"date":"2026-09-03","close":618.43},{"date":"2026-09-04","close":613.78},{"date":"2026-09-08","close":603.02},{"date":"2026-09-09","close":605.69},{"date":"2026-09-10","close":603.18},{"date":"2026-09-11","close":609.82},{"date":"2026-09-14","close":613.62},{"date":"2026-09-15","close":641.39},{"date":"2026-09-16","close":648.43},{"date":"2026-09-17","close":658.32},{"date":"2026-09-18","close":651.45},{"date":"2026-09-21","close":658.76},{"date":"2026-09-22","close":658.52},{"date":"2026-09-23","close":665.3},{"date":"2026-09-24","close":678.39},{"date":"2026-09-25","close":675.0},{"date":"2026-09-28","close":678.6},{"date":"2026-09-29","close":679.61},{"date":"2026-09-30","close":675.05},{"date":"2026-10-01","close":652.51},{"date":"2026-10-02","close":654.8},{"date":"2026-10-05","close":676.76},{"date":"2026-10-06","close":656.58},{"date":"2026-10-07","close":662.06},{"date":"2026-10-08","close":651.98},{"date":"2026-10-09","close":658.02},{"date":"2026-10-12","close":662.24},{"date":"2026-10-13","close":663.04},{"date":"2026-10-14","close":673.2},{"date":"2026-10-15","close":696.49},{"date":"2026-10-16","close":690.0},{"date":"2026-10-19","close":679.38},{"date":"2026-10-20","close":687.37},{"date":"2026-10-21","close":694.02},{"date":"2026-10-22","close":676.58}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":676.54,"low_30d":605.65,"support":615.66,"high_30d":705.785,"change_1d":-2.5,"change_7d":-1.9,"change_30d":10.9,"resistance":695.77,"position_in_range":71.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.32,"per":33.24,"quarter":"2024-Q2"},{"pbr":3.6,"per":35.64,"quarter":"2024-Q3"},{"pbr":2.99,"per":27.2,"quarter":"2024-Q4"},{"pbr":2.87,"per":23.99,"quarter":"2025-Q1"},{"pbr":2.29,"per":18.46,"quarter":"2025-Q2"},{"pbr":2.72,"per":21.59,"quarter":"2025-Q3"},{"pbr":3.1,"per":25.29,"quarter":"2025-Q4"},{"pbr":2.71,"per":21.2,"quarter":"2026-Q1"},{"pbr":2.73,"per":21.04,"quarter":"2026-Q2"},{"pbr":3.68,"per":28.39,"quarter":"현재"}],"timeline":[{"close":549.1983,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":614.7078,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":517.3661,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":495.2792,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":403.9872,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":483.6882,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":578.2904,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":491.0428,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":501.36,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.93,"pbr_5y_low":2.29,"per_5y_avg":25.29,"per_5y_low":18.46,"current_pbr":3.68,"current_per":28.39,"pbr_5y_high":3.6,"per_5y_high":35.64,"pbr_5y_median":2.87,"per_5y_median":23.99,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Diagnostics & Research"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +9.0%"},"momentum":{"grade":"C","reason":"RSI 57"},"valuation":{"grade":"C","reason":"PER 28.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"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":1.53,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.3,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.81,"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":0.74,"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":41.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.06,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.32,"per":33.24,"close":549.1983,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.6,"per":35.64,"close":614.7078,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.99,"per":27.2,"close":517.3661,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.87,"per":23.99,"close":495.2792,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.29,"per":18.46,"close":403.9872,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.72,"per":21.59,"close":483.6882,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.1,"per":25.29,"close":578.2904,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.71,"per":21.2,"close":491.0428,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.73,"per":21.04,"close":501.36,"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":"28.4배"},{"label":"PBR","value":"3.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"3.3%"}],"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":6.03,"pbr":null,"per":null,"roa":0.015339212186544613,"roe":0.03295430816834032,"revenue":11994000000.0,"market_cap":null,"net_income":1736000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.412122728030682,"total_assets":113174000000.0,"total_equity":52679000000.0,"profit_margin":0.14473903618475906,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2087000000.0,"operating_margin":0.1740036685009171},{"eps":5.44,"pbr":null,"per":null,"roa":0.014574376991728533,"roe":0.031790961431074655,"revenue":11005000000.0,"market_cap":null,"net_income":1651000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.40672421626533395,"total_assets":113281000000.0,"total_equity":51933000000.0,"profit_margin":0.15002271694684235,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1863000000.0,"operating_margin":0.16928668786915038},{"eps":6.57,"pbr":null,"per":null,"roa":0.01789873394778101,"roe":0.036980171138614785,"revenue":12215000000.0,"market_cap":null,"net_income":1975000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.37953336062218584,"total_assets":110343000000.0,"total_equity":53407000000.0,"profit_margin":0.1616864510847319,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2302000000.0,"operating_margin":0.1884568153909128},{"eps":5.79,"pbr":null,"per":null,"roa":0.01568627450980392,"roe":0.03167509506448704,"revenue":11122000000.0,"market_cap":null,"net_income":1616000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.41827009530659953,"total_assets":103020000000.0,"total_equity":51018000000.0,"profit_margin":0.14529760834382305,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1943000000.0,"operating_margin":0.1746987951807229},{"eps":5.36,"pbr":null,"per":null,"roa":0.015973525634693272,"roe":0.0320128288887569,"revenue":10855000000.0,"market_cap":null,"net_income":1617000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3729157070474436,"total_assets":101230000000.0,"total_equity":50511000000.0,"profit_margin":0.14896361123906035,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1917000000.0,"operating_margin":0.17660064486411792},{"eps":5.15,"pbr":null,"per":null,"roa":0.015215920679314628,"roe":0.030512249443207125,"revenue":10364000000.0,"market_cap":null,"net_income":1507000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.409590891547665,"total_assets":99041000000.0,"total_equity":49390000000.0,"profit_margin":0.14540717869548436,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1840000000.0,"operating_margin":0.17753763025858743},{"eps":6.1,"pbr":null,"per":null,"roa":0.01880375253028637,"roe":0.03690706679574056,"revenue":11395000000.0,"market_cap":null,"net_income":1830000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.39201404124616057,"total_assets":97321000000.0,"total_equity":49584000000.0,"profit_margin":0.16059675296182535,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2268000000.0,"operating_margin":0.19903466432645897},{"eps":5.28,"pbr":null,"per":null,"roa":0.016240883185205852,"roe":0.03327073807968648,"revenue":10598000000.0,"market_cap":null,"net_income":1630000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4097943008114739,"total_assets":100364000000.0,"total_equity":48992000000.0,"profit_margin":0.15380260426495565,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1916000000.0,"operating_margin":0.18078882808076996},{"eps":4.11123071839414,"pbr":null,"per":null,"roa":0.015716374269005847,"roe":0.032636194973857315,"revenue":10541000000.0,"market_cap":null,"net_income":1548000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.41210511336685324,"total_assets":98496000000.0,"total_equity":47432000000.0,"profit_margin":0.14685513708376816,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1758000000.0,"operating_margin":0.166777345602884},{"eps":3.526947282963448,"pbr":null,"per":null,"roa":0.013677326329883104,"roe":0.029176553299938485,"revenue":10345000000.0,"market_cap":null,"net_income":1328000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.40763653939101013,"total_assets":97095000000.0,"total_equity":45516000000.0,"profit_margin":0.12837119381343645,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1720000000.0,"operating_margin":0.16626389560173996},{"eps":4.329009089781943,"pbr":null,"per":null,"roa":0.01651034175394526,"roe":0.03487750080239649,"revenue":10886000000.0,"market_cap":null,"net_income":1630000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.36312695204850265,"total_assets":98726000000.0,"total_equity":46735000000.0,"profit_margin":0.14973360279257764,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1991000000.0,"operating_margin":0.18289546206136323},{"eps":4.554754962561983,"pbr":null,"per":null,"roa":0.0176700289520591,"roe":0.037835333568655136,"revenue":10574000000.0,"market_cap":null,"net_income":1715000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4096841308870815,"total_assets":97057000000.0,"total_equity":45328000000.0,"profit_margin":0.16219027804047664,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1974000000.0,"operating_margin":0.18668432003026292}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":16.5219,"per":33.24,"date":"2024-06","close":549.2,"source":"reported"},{"eps":16.5219,"per":36.87,"date":"2024-07","close":609.12,"source":"reported"},{"eps":16.5219,"per":36.97,"date":"2024-08","close":610.84,"source":"reported"},{"eps":17.2472,"per":35.64,"date":"2024-09","close":614.71,"source":"reported"},{"eps":17.2472,"per":31.48,"date":"2024-10","close":542.91,"source":"reported"},{"eps":17.2472,"per":30.52,"date":"2024-11","close":526.32,"source":"reported"},{"eps":19.0182,"per":27.2,"date":"2024-12","close":517.37,"source":"reported"},{"eps":19.0182,"per":31.26,"date":"2025-01","close":594.46,"source":"reported"},{"eps":19.0182,"per":27.66,"date":"2025-02","close":526.05,"source":"reported"},{"eps":20.6412,"per":23.99,"date":"2025-03","close":495.28,"source":"reported"},{"eps":20.6412,"per":20.69,"date":"2025-04","close":427.0,"source":"reported"},{"eps":20.6412,"per":19.42,"date":"2025-05","close":400.94,"source":"reported"},{"eps":21.89,"per":18.46,"date":"2025-06","close":403.99,"source":"reported"},{"eps":21.89,"per":21.29,"date":"2025-07","close":465.97,"source":"reported"},{"eps":21.89,"per":22.43,"date":"2025-08","close":490.92,"source":"reported"},{"eps":22.4,"per":21.59,"date":"2025-09","close":483.69,"source":"reported"},{"eps":22.4,"per":25.26,"date":"2025-10","close":565.83,"source":"reported"},{"eps":22.4,"per":26.3,"date":"2025-11","close":589.21,"source":"reported"},{"eps":22.87,"per":25.29,"date":"2025-12","close":578.29,"source":"reported"},{"eps":22.87,"per":25.25,"date":"2026-01","close":577.45,"source":"reported"},{"eps":22.87,"per":22.74,"date":"2026-02","close":520.07,"source":"reported"},{"eps":23.16,"per":21.2,"date":"2026-03","close":491.04,"source":"reported"},{"eps":23.16,"per":20.66,"date":"2026-04","close":478.49,"source":"reported"},{"eps":23.16,"per":21.24,"date":"2026-05","close":492.02,"source":"reported"},{"eps":23.83,"per":21.04,"date":"2026-06","close":501.36,"source":"reported"},{"eps":23.83,"per":24.1,"date":"2026-07","close":574.3,"source":"reported"},{"eps":23.83,"per":25.9,"date":"2026-08","close":617.1,"source":"reported"},{"eps":23.83,"per":28.33,"date":"2026-09","close":675.05,"source":"reported"},{"eps":23.83,"per":28.39,"date":"2026-10","close":676.58,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.01,"std":5.18,"count":29,"current":28.39,"lower_1sd":20.83,"upper_1sd":31.2},"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":"Thermo Fisher Scientific Inc.","phase":"above-fold","symbol_resolved":true}