{"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":"2026-10-23T10:04:06.388031+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.3,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":-11.1,"direction":"higher_better","percentile":24}],"summary":"매출 +0.3%","percentile":38},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":80.7,"direction":null,"percentile":81},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":12.1,"direction":"higher_better","percentile":82}],"summary":"RSI 81","percentile":78},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.79x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.78,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.45,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.8x, 순차입금비율 0.5x","percentile":55}},"signals":[],"summary":"UnitedHealth Group Incorporated(UNH)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 3858.16억. 현재가 $424.84, 전일 대비 +1.9%, 30일 +12.1%. PER 22.8배 / ROE 5.6%. 기술적 시그널: RSI 81(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.21,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.21%","value_pct":2.21},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":50.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.45,"direction":"lower_better","percentile":null}],"summary":"배당성향 50%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.21},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":8.881543016000762,"grade":"C","trend":"상승","atr_14":13.241600000000005,"rsi_14":80.67918405192395,"sma_20":387.13250000000005,"sma_60":391.8066666666666,"comment":"상승 추세, RSI 81","analysis":"RSI(14) 80.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(8.88)가 시그널선(3.20)을 상회합니다(골든크로스). SMA20 387, SMA60 392 — 혼조세입니다. 볼린저밴드 351~424 (현재 위치 102%).","bb_lower":350.6484997396119,"bb_upper":423.6165002603882,"macd_signal":3.2032153982490543},"change_pct":1.91,"chart_data":[{"date":"2024-10-23","open":548.82,"high":550.75,"low":537.18,"close":541.64,"volume":2911900,"rsi_14":25.07,"sma_20":566.09,"sma_60":569.07,"sma_120":533.17},{"date":"2024-10-24","open":541.97,"high":548.41,"low":537.48,"close":537.96,"volume":2590200,"rsi_14":56.2,"sma_20":562.98,"sma_60":568.28,"sma_120":533.76},{"date":"2024-10-25","open":543.09,"high":548.22,"low":540.65,"close":541.56,"volume":2513700,"rsi_14":36.53,"sma_20":559.54,"sma_60":567.41,"sma_120":534.37},{"date":"2024-10-28","open":543.18,"high":545.17,"low":539.88,"close":542.21,"volume":1826500,"rsi_14":48.08,"sma_20":555.94,"sma_60":566.57,"sma_120":534.92},{"date":"2024-10-29","open":539.89,"high":544.55,"low":537.82,"close":539.23,"volume":2600300,"rsi_14":31.36,"sma_20":554.26,"sma_60":565.92,"sma_120":535.43},{"date":"2024-10-30","open":538.38,"high":547.07,"low":538.1,"close":540.02,"volume":2323600,"rsi_14":27.64,"sma_20":554.13,"sma_60":565.38,"sma_120":535.92},{"date":"2024-10-31","open":538.03,"high":545.29,"low":538.03,"close":541.5,"volume":2490000,"rsi_14":35.87,"sma_20":553.65,"sma_60":564.88,"sma_120":536.38},{"date":"2024-11-01","open":542.1,"high":547.09,"low":540.93,"close":544.44,"volume":2548300,"rsi_14":58.69,"sma_20":553.47,"sma_60":564.56,"sma_120":536.86},{"date":"2024-11-04","open":543.65,"high":545.42,"low":532.79,"close":535.04,"volume":2656600,"rsi_14":43.32,"sma_20":552.7,"sma_60":564.18,"sma_120":537.25},{"date":"2024-11-05","open":535.53,"high":545.57,"low":531.81,"close":543.93,"volume":2608100,"rsi_14":54.37,"sma_20":551.89,"sma_60":563.79,"sma_120":537.69},{"date":"2024-11-06","open":579.3,"high":580.83,"low":566.78,"close":572.38,"volume":6591300,"rsi_14":77.47,"sma_20":554.89,"sma_60":564.32,"sma_120":538.34},{"date":"2024-11-07","open":574.3,"high":582.88,"low":571.86,"close":580.78,"volume":5254300,"rsi_14":84.44,"sma_20":559.26,"sma_60":565.32,"sma_120":539.03},{"date":"2024-11-08","open":584.19,"high":594.55,"low":580.54,"close":590.72,"volume":3875800,"rsi_14":86.48,"sma_20":564.28,"sma_60":566.43,"sma_120":539.87},{"date":"2024-11-11","open":591.77,"high":605.03,"low":588.91,"close":599.78,"volume":3003200,"rsi_14":87.81,"sma_20":570.15,"sma_60":567.76,"sma_120":540.73},{"date":"2024-11-12","open":594.34,"high":599.04,"low":588.77,"close":589.63,"volume":2809400,"rsi_14":76.81,"sma_20":575.29,"sma_60":568.78,"sma_120":541.52},{"date":"2024-11-13","open":588.02,"high":588.03,"low":578.49,"close":581.19,"volume":3409400,"rsi_14":77.69,"sma_20":579.49,"sma_60":569.22,"sma_120":542.28},{"date":"2024-11-14","open":578.89,"high":581.31,"low":564.99,"close":568.98,"volume":3079200,"rsi_14":64.46,"sma_20":582.3,"sma_60":569.23,"sma_120":543.01},{"date":"2024-11-15","open":567.8,"high":574.53,"low":565.91,"close":568.1,"volume":3423900,"rsi_14":46.38,"sma_20":584.71,"sma_60":569.27,"sma_120":543.76},{"date":"2024-11-18","open":565.42,"high":569.93,"low":561.47,"close":565.63,"volume":2577100,"rsi_14":35.74,"sma_20":587.83,"sma_60":569.47,"sma_120":544.65},{"date":"2024-11-19","open":558.98,"high":562.93,"low":553.27,"close":553.49,"volume":3198300,"rsi_14":16.36,"sma_20":588.32,"sma_60":569.39,"sma_120":545.46},{"date":"2024-11-20","open":558.97,"high":578.09,"low":557.86,"close":576.03,"volume":3928600,"rsi_14":32.75,"sma_20":589.18,"sma_60":569.62,"sma_120":546.35},{"date":"2024-11-21","open":575.55,"high":579.39,"low":572.42,"close":573.15,"volume":2722900,"rsi_14":36.62,"sma_20":588.79,"sma_60":569.62,"sma_120":547.19},{"date":"2024-11-22","open":574.17,"high":576.76,"low":564.69,"close":566.8,"volume":3197900,"rsi_14":37.9,"sma_20":587.18,"sma_60":569.5,"sma_120":547.92},{"date":"2024-11-25","open":573.23,"high":584.99,"low":570.77,"close":581.15,"volume":5146200,"rsi_14":84.27,"sma_20":587.03,"sma_60":573.86,"sma_120":548.9},{"date":"2024-11-26","open":583.46,"high":583.68,"low":574.48,"close":582.07,"volume":2693600,"rsi_14":77.21,"sma_20":596.93,"sma_60":579.16,"sma_120":549.89},{"date":"2024-11-27","open":586.14,"high":592.29,"low":581.98,"close":583.59,"volume":2269800,"rsi_14":52.6,"sma_20":603.84,"sma_60":585.35,"sma_120":550.99},{"date":"2024-11-29","open":584.0,"high":590.69,"low":581.9,"close":585.34,"volume":2010800,"rsi_14":53.53,"sma_20":605.31,"sma_60":591.77,"sma_120":552.07},{"date":"2024-12-02","open":588.98,"high":588.98,"low":576.29,"close":583.73,"volume":3364900,"rsi_14":50.14,"sma_20":605.83,"sma_60":597.38,"sma_120":553.13},{"date":"2024-12-03","open":585.96,"high":590.66,"low":580.18,"close":580.57,"volume":2329900,"rsi_14":45.6,"sma_20":604.41,"sma_60":597.81,"sma_120":554.18},{"date":"2024-12-04","open":586.13,"high":597.45,"low":582.24,"close":585.9,"volume":4147600,"rsi_14":52.3,"sma_20":604.94,"sma_60":599.58,"sma_120":555.24},{"date":"2024-12-05","open":580.96,"high":584.18,"low":550.51,"close":555.38,"volume":5943700,"rsi_14":32.9,"sma_20":596.97,"sma_60":599.69,"sma_120":556.05},{"date":"2024-12-06","open":558.39,"high":558.39,"low":521.97,"close":527.23,"volume":13003600,"rsi_14":22.88,"sma_20":592.1,"sma_60":598.62,"sma_120":556.65},{"date":"2024-12-09","open":531.54,"high":542.11,"low":524.45,"close":539.84,"volume":7684700,"rsi_14":38.02,"sma_20":572.85,"sma_60":593.58,"sma_120":557.41},{"date":"2024-12-10","open":541.17,"high":546.71,"low":536.38,"close":544.24,"volume":5360600,"rsi_14":81.03,"sma_20":558.95,"sma_60":588.42,"sma_120":558.18},{"date":"2024-12-11","open":535.07,"high":537.41,"low":512.93,"close":513.76,"volume":10363000,"rsi_14":29.82,"sma_20":555.68,"sma_60":583.05,"sma_120":558.71},{"date":"2024-12-12","open":511.83,"high":514.21,"low":495.13,"close":496.64,"volume":9403800,"rsi_14":22.08,"sma_20":548.12,"sma_60":574.02,"sma_120":559.02},{"date":"2024-12-13","open":496.53,"high":507.98,"low":491.79,"close":501.19,"volume":8202900,"rsi_14":37.05,"sma_20":532.28,"sma_60":563.32,"sma_120":559.42},{"date":"2024-12-16","open":498.8,"high":502.36,"low":477.69,"close":480.02,"volume":8880000,"rsi_14":34.05,"sma_20":518.75,"sma_60":553.04,"sma_120":559.64},{"date":"2024-12-17","open":468.95,"high":477.23,"low":458.18,"close":467.52,"volume":14132700,"rsi_14":25.45,"sma_20":507.65,"sma_60":540.14,"sma_120":559.73},{"date":"2024-12-18","open":470.33,"high":487.77,"low":467.99,"close":481.2,"volume":10147600,"rsi_14":51.36,"sma_20":497.36,"sma_60":528.01,"sma_120":559.76},{"date":"2024-12-19","open":481.6,"high":484.98,"low":468.22,"close":471.12,"volume":7418100,"rsi_14":54.39,"sma_20":491.77,"sma_60":520.65,"sma_120":559.82},{"date":"2024-12-20","open":471.16,"high":484.01,"low":470.62,"close":481.59,"volume":10956900,"rsi_14":50.52,"sma_20":490.36,"sma_60":513.09,"sma_120":559.93},{"date":"2024-12-23","open":482.2,"high":489.92,"low":480.55,"close":487.57,"volume":4286000,"rsi_14":88.05,"sma_20":494.36,"sma_60":505.87,"sma_120":560.17},{"date":"2024-12-24","open":485.71,"high":487.34,"low":482.04,"close":487.34,"volume":1824400,"rsi_14":60.01,"sma_20":497.68,"sma_60":501.12,"sma_120":560.42},{"date":"2024-12-26","open":486.91,"high":493.24,"low":486.02,"close":492.2,"volume":3387000,"rsi_14":57.71,"sma_20":502.73,"sma_60":499.2,"sma_120":560.71},{"date":"2024-12-27","open":490.54,"high":494.16,"low":488.98,"close":491.09,"volume":3471800,"rsi_14":56.12,"sma_20":507.0,"sma_60":498.52,"sma_120":560.96},{"date":"2024-12-30","open":488.07,"high":490.84,"low":482.1,"close":488.98,"volume":5408600,"rsi_14":45.7,"sma_20":507.35,"sma_60":500.24,"sma_120":561.12},{"date":"2024-12-31","open":490.47,"high":492.06,"low":484.68,"close":487.11,"volume":4214000,"rsi_14":44.78,"sma_20":505.56,"sma_60":501.9,"sma_120":561.23},{"date":"2025-01-02","open":489.17,"high":493.13,"low":484.64,"close":485.81,"volume":4234900,"rsi_14":45.74,"sma_20":503.76,"sma_60":502.98,"sma_120":561.28},{"date":"2025-01-03","open":487.58,"high":497.15,"low":486.65,"close":493.99,"volume":3019500,"rsi_14":62.56,"sma_20":505.67,"sma_60":505.2,"sma_120":561.37},{"date":"2025-01-06","open":493.99,"high":501.02,"low":490.92,"close":494.63,"volume":4444800,"rsi_14":67.14,"sma_20":508.45,"sma_60":506.46,"sma_120":561.19},{"date":"2025-01-07","open":499.62,"high":500.25,"low":492.27,"close":495.19,"volume":3914500,"rsi_14":51.8,"sma_20":511.43,"sma_60":507.39,"sma_120":560.81},{"date":"2025-01-08","open":495.43,"high":505.22,"low":490.63,"close":505.08,"volume":4141700,"rsi_14":69.61,"sma_20":515.41,"sma_60":509.28,"sma_120":560.6},{"date":"2025-01-10","open":507.12,"high":515.6,"low":499.25,"close":501.39,"volume":5467500,"rsi_14":59.97,"sma_20":517.82,"sma_60":510.44,"sma_120":560.34},{"date":"2025-01-13","open":515.21,"high":527.11,"low":513.38,"close":521.08,"volume":6472500,"rsi_14":69.56,"sma_20":526.68,"sma_60":514.17,"sma_120":560.31},{"date":"2025-01-14","open":519.65,"high":524.37,"low":516.66,"close":523.59,"volume":3978300,"rsi_14":81.27,"sma_20":533.56,"sma_60":518.44,"sma_120":560.33},{"date":"2025-01-15","open":517.19,"high":526.04,"low":514.53,"close":523.28,"volume":4103900,"rsi_14":53.19,"sma_20":540.48,"sma_60":522.86,"sma_120":560.31},{"date":"2025-01-16","open":510.69,"high":519.83,"low":491.1,"close":491.67,"volume":9059900,"rsi_14":26.32,"sma_20":530.89,"sma_60":523.19,"sma_120":560.02},{"date":"2025-01-17","open":486.88,"high":502.48,"low":484.16,"close":490.87,"volume":7495700,"rsi_14":26.35,"sma_20":528.04,"sma_60":522.95,"sma_120":559.64},{"date":"2025-01-21","open":495.0,"high":505.54,"low":493.81,"close":505.53,"volume":5682100,"rsi_14":71.26,"sma_20":513.09,"sma_60":524.03,"sma_120":559.4},{"date":"2025-01-22","open":502.33,"high":505.0,"low":496.88,"close":500.46,"volume":3756100,"rsi_14":62.88,"sma_20":515.36,"sma_60":524.23,"sma_120":559.05},{"date":"2025-01-23","open":508.31,"high":511.78,"low":500.07,"close":510.13,"volume":4580800,"rsi_14":57.14,"sma_20":522.53,"sma_60":524.95,"sma_120":558.78},{"date":"2025-01-24","open":508.54,"high":514.81,"low":505.07,"close":512.77,"volume":3671200,"rsi_14":74.67,"sma_20":524.31,"sma_60":525.46,"sma_120":558.57},{"date":"2025-01-27","open":519.97,"high":531.45,"low":519.97,"close":523.38,"volume":4263000,"rsi_14":75.58,"sma_20":531.81,"sma_60":525.63,"sma_120":558.3},{"date":"2025-01-28","open":522.88,"high":526.24,"low":517.91,"close":522.37,"volume":3162700,"rsi_14":67.21,"sma_20":536.84,"sma_60":525.52,"sma_120":558.19},{"date":"2025-01-29","open":521.65,"high":523.34,"low":514.22,"close":518.16,"volume":2737600,"rsi_14":56.44,"sma_20":538.42,"sma_60":526.34,"sma_120":558.05},{"date":"2025-01-30","open":519.48,"high":526.83,"low":515.17,"close":525.35,"volume":2924700,"rsi_14":74.84,"sma_20":539.19,"sma_60":530.44,"sma_120":558.0},{"date":"2025-01-31","open":523.11,"high":528.81,"low":521.34,"close":522.38,"volume":4120500,"rsi_14":56.53,"sma_20":539.88,"sma_60":533.48,"sma_120":557.92},{"date":"2025-02-03","open":521.91,"high":533.38,"low":521.02,"close":527.86,"volume":4083600,"rsi_14":53.68,"sma_20":543.02,"sma_60":536.44,"sma_120":557.94},{"date":"2025-02-04","open":524.99,"high":528.47,"low":521.44,"close":525.23,"volume":2869900,"rsi_14":54.2,"sma_20":543.13,"sma_60":538.93,"sma_120":557.9},{"date":"2025-02-05","open":511.06,"high":520.66,"low":502.57,"close":519.8,"volume":4621600,"rsi_14":40.96,"sma_20":541.92,"sma_60":539.96,"sma_120":557.73},{"date":"2025-02-06","open":517.95,"high":519.12,"low":505.8,"close":510.39,"volume":3926800,"rsi_14":35.73,"sma_20":541.03,"sma_60":539.76,"sma_120":557.43},{"date":"2025-02-07","open":509.59,"high":512.66,"low":505.92,"close":507.5,"volume":3349100,"rsi_14":37.43,"sma_20":534.83,"sma_60":538.38,"sma_120":557.11},{"date":"2025-02-10","open":508.11,"high":514.36,"low":503.98,"close":513.6,"volume":3143100,"rsi_14":54.86,"sma_20":529.28,"sma_60":536.64,"sma_120":556.86},{"date":"2025-02-11","open":515.17,"high":527.25,"low":508.69,"close":514.13,"volume":2631900,"rsi_14":61.18,"sma_20":528.03,"sma_60":536.2,"sma_120":556.61},{"date":"2025-02-12","open":519.84,"high":522.25,"low":506.03,"close":507.85,"volume":3859200,"rsi_14":43.21,"sma_20":529.35,"sma_60":535.11,"sma_120":556.28},{"date":"2025-02-13","open":511.22,"high":514.53,"low":507.56,"close":511.49,"volume":2835100,"rsi_14":46.62,"sma_20":529.04,"sma_60":533.27,"sma_120":556.01},{"date":"2025-02-14","open":509.39,"high":513.44,"low":503.53,"close":504.11,"volume":3705300,"rsi_14":45.32,"sma_20":527.85,"sma_60":531.45,"sma_120":555.67},{"date":"2025-02-18","open":492.0,"high":496.88,"low":478.58,"close":482.17,"volume":8759300,"rsi_14":27.6,"sma_20":523.75,"sma_60":528.4,"sma_120":555.09},{"date":"2025-02-19","open":482.75,"high":492.89,"low":479.69,"close":492.1,"volume":4380300,"rsi_14":37.94,"sma_20":514.59,"sma_60":523.75,"sma_120":554.58},{"date":"2025-02-20","open":486.47,"high":489.59,"low":481.7,"close":483.8,"volume":4144300,"rsi_14":52.28,"sma_20":507.91,"sma_60":520.91,"sma_120":553.99},{"date":"2025-02-21","open":423.26,"high":452.29,"low":422.25,"close":449.13,"volume":19864900,"rsi_14":22.34,"sma_20":501.04,"sma_60":517.31,"sma_120":553.1},{"date":"2025-02-24","open":449.38,"high":450.65,"low":440.06,"close":444.41,"volume":6919300,"rsi_14":22.86,"sma_20":487.83,"sma_60":509.78,"sma_120":552.13},{"date":"2025-02-25","open":443.69,"high":453.31,"low":433.39,"close":452.95,"volume":9101000,"rsi_14":56.52,"sma_20":471.87,"sma_60":501.55,"sma_120":551.26},{"date":"2025-02-26","open":447.43,"high":455.52,"low":441.22,"close":446.41,"volume":5108400,"rsi_14":53.2,"sma_20":463.92,"sma_60":494.49,"sma_120":550.25},{"date":"2025-02-27","open":448.89,"high":457.78,"low":447.78,"close":451.19,"volume":4216800,"rsi_14":47.4,"sma_20":463.66,"sma_60":486.92,"sma_120":549.25},{"date":"2025-02-28","open":449.69,"high":458.7,"low":447.26,"close":457.36,"volume":6146300,"rsi_14":76.1,"sma_20":465.55,"sma_60":480.26,"sma_120":548.37},{"date":"2025-03-03","open":456.79,"high":459.58,"low":447.97,"close":449.74,"volume":5700200,"rsi_14":62.7,"sma_20":467.83,"sma_60":476.13,"sma_120":547.41},{"date":"2025-03-04","open":452.34,"high":461.45,"low":449.17,"close":457.02,"volume":5864100,"rsi_14":49.46,"sma_20":468.51,"sma_60":471.53,"sma_120":546.53},{"date":"2025-03-05","open":453.61,"high":461.32,"low":453.55,"close":458.34,"volume":3637100,"rsi_14":50.99,"sma_20":470.06,"sma_60":467.89,"sma_120":545.63},{"date":"2025-03-06","open":458.36,"high":470.03,"low":454.51,"close":469.64,"volume":4964000,"rsi_14":74.27,"sma_20":477.58,"sma_60":469.9,"sma_120":544.9},{"date":"2025-03-07","open":465.9,"high":481.39,"low":465.45,"close":475.19,"volume":5434100,"rsi_14":87.67,"sma_20":484.08,"sma_60":473.17,"sma_120":544.23},{"date":"2025-03-10","open":476.06,"high":481.45,"low":461.97,"close":464.4,"volume":5108900,"rsi_14":40.0,"sma_20":485.19,"sma_60":474.71,"sma_120":543.4},{"date":"2025-03-11","open":466.6,"high":470.73,"low":461.42,"close":470.03,"volume":4101000,"rsi_14":38.76,"sma_20":484.52,"sma_60":477.14,"sma_120":542.65},{"date":"2025-03-12","open":467.22,"high":471.53,"low":463.04,"close":465.26,"volume":3680800,"rsi_14":51.8,"sma_20":480.97,"sma_60":478.35,"sma_120":541.94},{"date":"2025-03-13","open":463.65,"high":468.11,"low":459.35,"close":465.65,"volume":2876600,"rsi_14":42.49,"sma_20":481.13,"sma_60":479.3,"sma_120":541.22},{"date":"2025-03-14","open":465.15,"high":473.32,"low":462.48,"close":472.55,"volume":3915900,"rsi_14":69.33,"sma_20":482.29,"sma_60":481.77,"sma_120":540.59},{"date":"2025-03-17","open":471.45,"high":484.12,"low":469.94,"close":482.58,"volume":5152300,"rsi_14":100.0,"sma_20":488.51,"sma_60":484.61,"sma_120":540.05},{"date":"2025-03-18","open":485.69,"high":489.3,"low":481.42,"close":487.2,"volume":3617600,"rsi_14":89.94,"sma_20":495.93,"sma_60":487.33,"sma_120":539.58},{"date":"2025-03-19","open":488.4,"high":489.67,"low":483.58,"close":486.62,"volume":3317600,"rsi_14":59.27,"sma_20":500.49,"sma_60":488.91,"sma_120":539.08},{"date":"2025-03-20","open":488.6,"high":497.44,"low":486.92,"close":494.45,"volume":4965400,"rsi_14":67.0,"sma_20":504.53,"sma_60":491.64,"sma_120":538.64},{"date":"2025-03-21","open":494.82,"high":501.9,"low":488.45,"close":499.82,"volume":10244900,"rsi_14":91.95,"sma_20":509.11,"sma_60":495.61,"sma_120":538.26},{"date":"2025-03-24","open":498.11,"high":501.17,"low":494.28,"close":499.48,"volume":3840900,"rsi_14":61.69,"sma_20":513.35,"sma_60":499.39,"sma_120":537.82},{"date":"2025-03-25","open":501.2,"high":501.9,"low":494.68,"close":496.51,"volume":3015100,"rsi_14":44.44,"sma_20":513.82,"sma_60":503.13,"sma_120":537.33},{"date":"2025-03-26","open":498.23,"high":505.72,"low":495.95,"close":501.13,"volume":3253800,"rsi_14":53.31,"sma_20":514.31,"sma_60":507.04,"sma_120":536.89},{"date":"2025-03-27","open":499.28,"high":503.91,"low":496.05,"close":498.73,"volume":2822200,"rsi_14":54.55,"sma_20":514.19,"sma_60":509.67,"sma_120":536.35},{"date":"2025-03-28","open":499.84,"high":503.81,"low":498.08,"close":499.04,"volume":2379100,"rsi_14":46.35,"sma_20":514.86,"sma_60":511.41,"sma_120":535.82},{"date":"2025-03-31","open":502.07,"high":510.72,"low":501.5,"close":506.49,"volume":5238700,"rsi_14":69.04,"sma_20":516.92,"sma_60":513.76,"sma_120":535.36},{"date":"2025-04-01","open":508.42,"high":510.77,"low":503.79,"close":505.88,"volume":2962500,"rsi_14":65.93,"sma_20":519.48,"sma_60":515.67,"sma_120":534.96},{"date":"2025-04-02","open":505.72,"high":507.7,"low":499.77,"close":505.96,"volume":2378900,"rsi_14":49.03,"sma_20":521.6,"sma_60":516.78,"sma_120":534.58},{"date":"2025-04-03","open":512.53,"high":530.43,"low":511.85,"close":522.63,"volume":6457900,"rsi_14":77.89,"sma_20":527.45,"sma_60":519.54,"sma_120":534.26},{"date":"2025-04-04","open":522.83,"high":533.56,"low":507.55,"close":507.75,"volume":9919000,"rsi_14":51.99,"sma_20":528.12,"sma_60":520.69,"sma_120":533.76},{"date":"2025-04-07","open":496.48,"high":511.76,"low":487.0,"close":507.41,"volume":7356700,"rsi_14":31.95,"sma_20":527.79,"sma_60":521.76,"sma_120":533.25},{"date":"2025-04-08","open":562.99,"high":565.73,"low":529.42,"close":534.86,"volume":11762300,"rsi_14":82.85,"sma_20":532.96,"sma_60":525.94,"sma_120":532.92},{"date":"2025-04-09","open":541.68,"high":569.98,"low":536.19,"close":559.44,"volume":12691900,"rsi_14":100.0,"sma_20":551.61,"sma_60":533.22,"sma_120":533.21},{"date":"2025-04-10","open":561.12,"high":582.05,"low":560.89,"close":574.82,"volume":8646000,"rsi_14":100.0,"sma_20":574.52,"sma_60":541.94,"sma_120":533.5},{"date":"2025-04-11","open":569.52,"high":586.38,"low":567.2,"close":579.72,"volume":6121500,"rsi_14":89.2,"sma_20":589.44,"sma_60":550.78,"sma_120":533.88},{"date":"2025-04-14","open":575.4,"high":576.01,"low":560.2,"close":567.72,"volume":4839300,"rsi_14":40.55,"sma_20":591.64,"sma_60":558.2,"sma_120":534.13},{"date":"2025-04-15","open":572.73,"high":573.33,"low":562.83,"close":564.36,"volume":3871300,"rsi_14":33.09,"sma_20":587.62,"sma_60":564.37,"sma_120":534.33},{"date":"2025-04-16","open":566.03,"high":575.21,"low":563.75,"close":565.76,"volume":4192100,"rsi_14":46.94,"sma_20":583.2,"sma_60":570.31,"sma_120":534.55},{"date":"2025-04-17","open":466.07,"high":473.65,"low":432.37,"close":439.15,"volume":29120200,"rsi_14":9.77,"sma_20":576.64,"sma_60":569.03,"sma_120":533.73},{"date":"2025-04-21","open":434.94,"high":438.56,"low":410.81,"close":411.32,"volume":13029900,"rsi_14":7.45,"sma_20":529.2,"sma_60":560.34,"sma_120":532.7},{"date":"2025-04-22","open":410.65,"high":417.28,"low":403.38,"close":413.11,"volume":10156900,"rsi_14":23.38,"sma_20":473.97,"sma_60":546.94,"sma_120":531.66},{"date":"2025-04-23","open":413.0,"high":424.39,"low":409.79,"close":413.86,"volume":8345700,"rsi_14":56.48,"sma_20":431.89,"sma_60":530.63,"sma_120":530.61},{"date":"2025-04-24","open":413.48,"high":415.74,"low":409.69,"close":410.27,"volume":7629100,"rsi_14":44.35,"sma_20":425.43,"sma_60":512.02,"sma_120":529.57},{"date":"2025-04-25","open":409.6,"high":409.6,"low":398.44,"close":404.85,"volume":9263800,"rsi_14":35.55,"sma_20":424.59,"sma_60":491.82,"sma_120":528.46},{"date":"2025-04-28","open":405.92,"high":410.15,"low":401.86,"close":406.16,"volume":6614300,"rsi_14":42.11,"sma_20":421.6,"sma_60":471.65,"sma_120":527.36},{"date":"2025-04-29","open":407.31,"high":407.85,"low":395.62,"close":395.75,"volume":9909100,"rsi_14":35.28,"sma_20":418.66,"sma_60":452.28,"sma_120":526.14},{"date":"2025-04-30","open":395.55,"high":399.64,"low":387.79,"close":397.88,"volume":9192800,"rsi_14":36.14,"sma_20":414.09,"sma_60":431.96,"sma_120":525.02},{"date":"2025-05-01","open":397.77,"high":398.42,"low":386.69,"close":387.48,"volume":9316800,"rsi_14":36.04,"sma_20":410.91,"sma_60":420.28,"sma_120":523.73},{"date":"2025-05-02","open":386.78,"high":388.75,"low":380.16,"close":386.74,"volume":11392900,"rsi_14":32.74,"sma_20":405.2,"sma_60":415.96,"sma_120":522.2},{"date":"2025-05-05","open":385.97,"high":396.2,"low":384.49,"close":391.47,"volume":8157200,"rsi_14":71.89,"sma_20":402.25,"sma_60":413.05,"sma_120":520.63},{"date":"2025-05-06","open":389.53,"high":391.39,"low":380.46,"close":381.51,"volume":7858600,"rsi_14":49.75,"sma_20":400.48,"sma_60":410.23,"sma_120":518.9},{"date":"2025-05-07","open":382.32,"high":382.49,"low":372.99,"close":378.18,"volume":8517200,"rsi_14":0.0,"sma_20":397.97,"sma_60":406.45,"sma_120":517.06},{"date":"2025-05-08","open":377.15,"high":378.04,"low":372.67,"close":372.85,"volume":7218300,"rsi_14":21.22,"sma_20":393.59,"sma_60":402.87,"sma_120":515.26},{"date":"2025-05-09","open":372.96,"high":373.81,"low":366.07,"close":368.1,"volume":8381100,"rsi_14":33.36,"sma_20":387.67,"sma_60":398.85,"sma_120":513.49},{"date":"2025-05-12","open":368.45,"high":374.45,"low":364.42,"close":366.27,"volume":11004800,"rsi_14":37.6,"sma_20":383.6,"sma_60":394.96,"sma_120":511.8},{"date":"2025-05-13","open":324.68,"high":330.73,"low":298.92,"close":301.12,"volume":59478300,"rsi_14":11.39,"sma_20":376.53,"sma_60":390.16,"sma_120":509.57},{"date":"2025-05-14","open":310.86,"high":312.3,"low":296.99,"close":297.86,"volume":40029600,"rsi_14":10.4,"sma_20":350.99,"sma_60":379.19,"sma_120":507.33},{"date":"2025-05-15","open":265.84,"high":267.53,"low":240.68,"close":265.31,"volume":121849200,"rsi_14":15.52,"sma_20":324.19,"sma_60":367.92,"sma_120":504.91},{"date":"2025-05-16","open":270.09,"high":284.79,"low":260.27,"close":282.29,"volume":71094300,"rsi_14":36.47,"sma_20":295.3,"sma_60":353.11,"sma_120":502.44},{"date":"2025-05-19","open":294.73,"high":305.87,"low":287.46,"close":305.48,"volume":62524700,"rsi_14":100.0,"sma_20":290.03,"sma_60":341.07,"sma_120":500.2},{"date":"2025-05-20","open":310.35,"high":313.94,"low":302.28,"close":310.98,"volume":41487000,"rsi_14":100.0,"sma_20":296.38,"sma_60":332.43,"sma_120":498.06},{"date":"2025-05-21","open":291.08,"high":299.75,"low":290.18,"close":293.0,"volume":45506900,"rsi_14":30.4,"sma_20":310.19,"sma_60":324.41,"sma_120":495.54},{"date":"2025-05-22","open":284.21,"high":295.6,"low":282.86,"close":286.9,"volume":27159600,"rsi_14":20.14,"sma_20":311.38,"sma_60":315.04,"sma_120":492.95},{"date":"2025-05-23","open":286.34,"high":289.83,"low":282.03,"close":285.83,"volume":16873600,"rsi_14":34.26,"sma_20":304.06,"sma_60":305.38,"sma_120":490.35},{"date":"2025-05-27","open":289.63,"high":290.07,"low":279.6,"close":285.28,"volume":20144600,"rsi_14":45.26,"sma_20":296.8,"sma_60":300.17,"sma_120":487.72},{"date":"2025-05-28","open":284.31,"high":293.77,"low":283.62,"close":288.29,"volume":16114200,"rsi_14":59.62,"sma_20":295.28,"sma_60":299.29,"sma_120":485.13},{"date":"2025-05-29","open":287.02,"high":293.38,"low":285.28,"close":288.35,"volume":16221100,"rsi_14":62.52,"sma_20":296.21,"sma_60":301.18,"sma_120":482.57},{"date":"2025-05-30","open":288.15,"high":295.57,"low":286.09,"close":291.96,"volume":16309300,"rsi_14":65.66,"sma_20":297.39,"sma_60":301.72,"sma_120":480.0},{"date":"2025-06-02","open":293.13,"high":303.22,"low":291.05,"close":294.68,"volume":19074400,"rsi_14":84.13,"sma_20":298.79,"sma_60":300.9,"sma_120":477.71},{"date":"2025-06-03","open":293.11,"high":295.65,"low":290.13,"close":291.3,"volume":12805700,"rsi_14":47.97,"sma_20":300.92,"sma_60":299.17,"sma_120":475.64},{"date":"2025-06-04","open":293.54,"high":297.5,"low":290.31,"close":290.48,"volume":11255600,"rsi_14":39.32,"sma_20":300.98,"sma_60":298.14,"sma_120":473.48},{"date":"2025-06-05","open":290.48,"high":292.46,"low":284.42,"close":286.09,"volume":13529000,"rsi_14":37.32,"sma_20":298.05,"sma_60":298.1,"sma_120":471.23},{"date":"2025-06-06","open":287.44,"high":294.36,"low":287.36,"close":293.23,"volume":12589000,"rsi_14":47.51,"sma_20":298.79,"sma_60":299.02,"sma_120":469.31},{"date":"2025-06-09","open":294.99,"high":297.27,"low":291.22,"close":293.2,"volume":12170300,"rsi_14":73.77,"sma_20":299.99,"sma_60":299.82,"sma_120":467.54},{"date":"2025-06-10","open":293.79,"high":295.07,"low":290.69,"close":293.78,"volume":11384100,"rsi_14":69.94,"sma_20":302.2,"sma_60":300.47,"sma_120":465.73},{"date":"2025-06-11","open":292.71,"high":301.31,"low":292.27,"close":300.33,"volume":14711400,"rsi_14":75.89,"sma_20":304.96,"sma_60":301.73,"sma_120":464.17},{"date":"2025-06-12","open":301.14,"high":308.3,"low":298.35,"close":308.01,"volume":15957200,"rsi_14":100.0,"sma_20":310.27,"sma_60":303.52,"sma_120":462.78},{"date":"2025-06-13","open":305.49,"high":306.96,"low":301.63,"close":303.2,"volume":13762400,"rsi_14":56.99,"sma_20":313.33,"sma_60":304.72,"sma_120":461.22},{"date":"2025-06-16","open":304.84,"high":305.1,"low":296.84,"close":299.64,"volume":14240100,"rsi_14":26.46,"sma_20":312.15,"sma_60":305.58,"sma_120":459.71},{"date":"2025-06-17","open":299.43,"high":301.87,"low":297.55,"close":300.81,"volume":11593900,"rsi_14":31.2,"sma_20":309.25,"sma_60":306.86,"sma_120":458.12},{"date":"2025-06-18","open":299.53,"high":303.66,"low":298.24,"close":299.19,"volume":12205600,"rsi_14":47.19,"sma_20":307.44,"sma_60":307.75,"sma_120":456.46},{"date":"2025-06-20","open":301.43,"high":301.51,"low":293.72,"close":294.13,"volume":16177900,"rsi_14":26.34,"sma_20":305.65,"sma_60":307.84,"sma_120":454.76},{"date":"2025-06-23","open":294.03,"high":294.58,"low":287.81,"close":292.84,"volume":12274700,"rsi_14":27.05,"sma_20":305.0,"sma_60":307.75,"sma_120":453.0},{"date":"2025-06-24","open":293.59,"high":297.84,"low":291.52,"close":297.65,"volume":8781400,"rsi_14":67.98,"sma_20":302.22,"sma_60":307.63,"sma_120":451.3},{"date":"2025-06-25","open":296.44,"high":296.44,"low":291.98,"close":294.14,"volume":8722100,"rsi_14":55.4,"sma_20":302.33,"sma_60":307.34,"sma_120":449.59},{"date":"2025-06-26","open":294.68,"high":298.71,"low":293.43,"close":294.73,"volume":6532700,"rsi_14":35.94,"sma_20":302.5,"sma_60":305.9,"sma_120":447.89},{"date":"2025-06-27","open":295.05,"high":302.35,"low":294.32,"close":301.05,"volume":15304400,"rsi_14":86.54,"sma_20":303.01,"sma_60":304.57,"sma_120":446.26},{"date":"2025-06-30","open":300.94,"high":304.23,"low":298.35,"close":303.83,"volume":10074100,"rsi_14":100.0,"sma_20":307.68,"sma_60":304.89,"sma_120":444.59},{"date":"2025-07-01","open":303.83,"high":318.03,"low":302.97,"close":317.63,"volume":17865500,"rsi_14":100.0,"sma_20":315.57,"sma_60":306.99,"sma_120":443.03},{"date":"2025-07-02","open":312.37,"high":314.01,"low":298.44,"close":299.54,"volume":18177200,"rsi_14":43.98,"sma_20":314.89,"sma_60":307.29,"sma_120":441.3},{"date":"2025-07-03","open":301.76,"high":304.11,"low":300.19,"close":300.5,"volume":6161100,"rsi_14":15.26,"sma_20":312.99,"sma_60":308.11,"sma_120":439.5},{"date":"2025-07-07","open":299.97,"high":300.56,"low":293.34,"close":295.79,"volume":9031200,"rsi_14":33.3,"sma_20":306.17,"sma_60":308.25,"sma_120":437.7},{"date":"2025-07-08","open":296.29,"high":300.26,"low":295.88,"close":299.67,"volume":9613800,"rsi_14":46.64,"sma_20":306.08,"sma_60":308.64,"sma_120":435.75},{"date":"2025-07-09","open":295.28,"high":295.68,"low":290.96,"close":295.01,"volume":12816700,"rsi_14":46.82,"sma_20":304.35,"sma_60":308.72,"sma_120":433.74},{"date":"2025-07-10","open":295.16,"high":296.98,"low":288.86,"close":291.7,"volume":11355600,"rsi_14":24.24,"sma_20":304.14,"sma_60":308.63,"sma_120":431.71},{"date":"2025-07-11","open":292.19,"high":296.19,"low":290.23,"close":296.17,"volume":9808200,"rsi_14":55.04,"sma_20":302.5,"sma_60":307.92,"sma_120":429.99},{"date":"2025-07-14","open":293.77,"high":296.11,"low":291.2,"close":292.74,"volume":10681400,"rsi_14":54.48,"sma_20":301.55,"sma_60":307.08,"sma_120":428.25},{"date":"2025-07-15","open":291.89,"high":292.84,"low":283.44,"close":284.1,"volume":16019000,"rsi_14":19.06,"sma_20":300.63,"sma_60":304.67,"sma_120":426.3},{"date":"2025-07-16","open":284.92,"high":288.27,"low":283.17,"close":284.86,"volume":9714000,"rsi_14":24.01,"sma_20":297.49,"sma_60":301.91,"sma_120":424.41},{"date":"2025-07-17","open":284.71,"high":285.36,"low":276.43,"close":280.56,"volume":14792700,"rsi_14":33.47,"sma_20":293.56,"sma_60":300.01,"sma_120":422.39},{"date":"2025-07-18","open":280.38,"high":280.56,"low":273.49,"close":275.28,"volume":14979700,"rsi_14":21.34,"sma_20":289.8,"sma_60":297.86,"sma_120":420.31},{"date":"2025-07-21","open":277.22,"high":279.03,"low":273.87,"close":274.78,"volume":10319200,"rsi_14":27.42,"sma_20":286.54,"sma_60":295.13,"sma_120":418.13},{"date":"2025-07-22","open":275.26,"high":279.62,"low":274.64,"close":277.69,"volume":14600300,"rsi_14":67.55,"sma_20":283.51,"sma_60":292.52,"sma_120":415.99},{"date":"2025-07-23","open":280.0,"high":285.01,"low":277.52,"close":284.88,"volume":13111100,"rsi_14":100.0,"sma_20":283.39,"sma_60":290.8,"sma_120":413.94},{"date":"2025-07-24","open":275.72,"high":281.67,"low":270.96,"close":271.31,"volume":22585200,"rsi_14":36.9,"sma_20":286.19,"sma_60":289.45,"sma_120":411.72},{"date":"2025-07-25","open":273.67,"high":278.68,"low":272.64,"close":273.73,"volume":16486600,"rsi_14":21.52,"sma_20":284.77,"sma_60":286.75,"sma_120":409.54},{"date":"2025-07-28","open":276.11,"high":277.57,"low":272.39,"close":274.76,"volume":15779400,"rsi_14":85.64,"sma_20":282.67,"sma_60":285.09,"sma_120":407.32},{"date":"2025-07-29","open":258.75,"high":265.78,"low":253.74,"close":254.25,"volume":41706000,"rsi_14":13.11,"sma_20":279.38,"sma_60":283.57,"sma_120":404.95},{"date":"2025-07-30","open":257.88,"high":259.66,"low":251.37,"close":259.09,"volume":22371800,"rsi_14":22.82,"sma_20":273.26,"sma_60":280.29,"sma_120":402.67},{"date":"2025-07-31","open":254.57,"high":254.57,"low":241.27,"close":243.04,"volume":29606900,"rsi_14":26.8,"sma_20":267.09,"sma_60":277.81,"sma_120":400.33},{"date":"2025-08-01","open":244.06,"high":244.92,"low":228.47,"close":231.55,"volume":39989200,"rsi_14":9.35,"sma_20":257.22,"sma_60":273.79,"sma_120":397.92},{"date":"2025-08-04","open":232.01,"high":235.92,"low":230.76,"close":234.68,"volume":17427900,"rsi_14":26.36,"sma_20":248.74,"sma_60":268.48,"sma_120":395.49},{"date":"2025-08-05","open":234.86,"high":245.48,"low":233.78,"close":244.44,"volume":23795900,"rsi_14":100.0,"sma_20":242.12,"sma_60":263.02,"sma_120":393.13},{"date":"2025-08-06","open":244.09,"high":246.54,"low":238.9,"close":239.36,"volume":12946400,"rsi_14":63.04,"sma_20":243.54,"sma_60":259.02,"sma_120":390.78},{"date":"2025-08-07","open":239.98,"high":242.25,"low":233.24,"close":238.27,"volume":11369900,"rsi_14":24.88,"sma_20":245.96,"sma_60":255.02,"sma_120":388.39},{"date":"2025-08-08","open":238.39,"high":244.52,"low":237.98,"close":244.33,"volume":10185700,"rsi_14":74.49,"sma_20":246.57,"sma_60":250.81,"sma_120":386.12},{"date":"2025-08-11","open":247.23,"high":251.65,"low":245.55,"close":245.77,"volume":11779500,"rsi_14":98.7,"sma_20":247.12,"sma_60":248.6,"sma_120":384.05},{"date":"2025-08-12","open":247.38,"high":256.01,"low":247.04,"close":254.73,"volume":12171800,"rsi_14":99.06,"sma_20":254.75,"sma_60":247.81,"sma_120":381.97},{"date":"2025-08-13","open":257.48,"high":265.08,"low":256.02,"close":264.71,"volume":19480300,"rsi_14":100.0,"sma_20":261.98,"sma_60":250.99,"sma_120":380.05},{"date":"2025-08-14","open":264.99,"high":266.69,"low":260.02,"close":264.39,"volume":25011100,"rsi_14":85.52,"sma_20":268.2,"sma_60":254.75,"sma_120":378.43},{"date":"2025-08-15","open":293.82,"high":302.19,"low":287.01,"close":296.06,"volume":68198500,"rsi_14":89.7,"sma_20":282.52,"sma_60":261.6,"sma_120":377.12},{"date":"2025-08-18","open":304.99,"high":308.13,"low":299.38,"close":300.43,"volume":39600500,"rsi_14":95.33,"sma_20":295.35,"sma_60":268.55,"sma_120":375.77},{"date":"2025-08-19","open":300.83,"high":302.38,"low":291.39,"close":296.29,"volume":22348600,"rsi_14":57.39,"sma_20":305.08,"sma_60":275.41,"sma_120":374.44},{"date":"2025-08-20","open":298.39,"high":299.17,"low":287.97,"close":292.0,"volume":16679000,"rsi_14":23.34,"sma_20":303.5,"sma_60":281.53,"sma_120":373.03},{"date":"2025-08-21","open":294.39,"high":298.56,"low":290.02,"close":295.42,"volume":13359000,"rsi_14":46.19,"sma_20":301.91,"sma_60":287.57,"sma_120":371.6},{"date":"2025-08-22","open":298.1,"high":302.56,"low":296.62,"close":299.38,"volume":14930000,"rsi_14":100.0,"sma_20":303.24,"sma_60":293.52,"sma_120":370.27},{"date":"2025-08-25","open":300.43,"high":300.8,"low":294.82,"close":296.89,"volume":8917100,"rsi_14":57.22,"sma_20":304.82,"sma_60":298.05,"sma_120":368.86},{"date":"2025-08-26","open":296.36,"high":300.88,"low":286.51,"close":292.58,"volume":16303200,"rsi_14":26.03,"sma_20":303.6,"sma_60":301.4,"sma_120":367.39},{"date":"2025-08-27","open":292.68,"high":297.97,"low":292.65,"close":295.94,"volume":9982800,"rsi_14":45.79,"sma_20":302.8,"sma_60":303.49,"sma_120":365.86},{"date":"2025-08-28","open":296.3,"high":296.51,"low":291.57,"close":294.39,"volume":11235000,"rsi_14":60.48,"sma_20":302.36,"sma_60":303.43,"sma_120":364.27},{"date":"2025-08-29","open":294.4,"high":301.9,"low":293.04,"close":301.77,"volume":12065400,"rsi_14":73.11,"sma_20":304.94,"sma_60":303.5,"sma_120":362.85},{"date":"2025-09-02","open":300.25,"high":304.71,"low":299.27,"close":300.73,"volume":10957100,"rsi_14":75.99,"sma_20":306.74,"sma_60":304.25,"sma_120":361.37},{"date":"2025-09-03","open":300.06,"high":301.5,"low":295.76,"close":299.83,"volume":9654600,"rsi_14":39.77,"sma_20":308.32,"sma_60":305.01,"sma_120":359.93},{"date":"2025-09-04","open":298.1,"high":303.76,"low":296.15,"close":302.27,"volume":7725700,"rsi_14":60.85,"sma_20":308.55,"sma_60":305.63,"sma_120":358.5},{"date":"2025-09-05","open":302.33,"high":309.63,"low":300.14,"close":307.15,"volume":14126700,"rsi_14":100.0,"sma_20":310.89,"sma_60":306.68,"sma_120":357.06},{"date":"2025-09-08","open":311.35,"high":313.24,"low":305.6,"close":311.88,"volume":18438600,"rsi_14":100.0,"sma_20":315.09,"sma_60":308.7,"sma_120":355.57},{"date":"2025-09-09","open":323.81,"high":342.52,"low":318.61,"close":338.83,"volume":46408900,"rsi_14":100.0,"sma_20":327.96,"sma_60":314.06,"sma_120":354.27},{"date":"2025-09-10","open":336.53,"high":339.46,"low":332.48,"close":337.72,"volume":17804300,"rsi_14":90.01,"sma_20":338.68,"sma_60":319.13,"sma_120":352.97},{"date":"2025-09-11","open":339.88,"high":351.54,"low":336.8,"close":344.37,"volume":18943500,"rsi_14":73.1,"sma_20":348.96,"sma_60":324.73,"sma_120":351.65},{"date":"2025-09-12","open":346.6,"high":352.84,"low":343.25,"close":343.3,"volume":14016200,"rsi_14":73.2,"sma_20":350.62,"sma_60":329.75,"sma_120":350.28},{"date":"2025-09-15","open":344.25,"high":344.69,"low":335.7,"close":340.95,"volume":11035900,"rsi_14":21.79,"sma_20":350.89,"sma_60":334.42,"sma_120":348.88},{"date":"2025-09-16","open":340.57,"high":342.07,"low":331.57,"close":333.0,"volume":12695815,"rsi_14":0.0,"sma_20":346.33,"sma_60":338.08,"sma_120":347.43},{"date":"2025-09-17","open":330.95,"high":336.16,"low":330.95,"close":334.79,"volume":8467682,"rsi_14":18.41,"sma_20":342.85,"sma_60":341.54,"sma_120":345.96},{"date":"2025-09-18","open":336.68,"high":338.05,"low":327.45,"close":328.14,"volume":11255600,"rsi_14":21.23,"sma_20":338.68,"sma_60":343.63,"sma_120":344.45},{"date":"2025-09-19","open":329.79,"high":334.16,"low":327.18,"close":329.97,"volume":13656837,"rsi_14":21.59,"sma_20":338.07,"sma_60":344.73,"sma_120":342.96},{"date":"2025-09-22","open":327.79,"high":335.65,"low":325.96,"close":334.49,"volume":8903744,"rsi_14":100.0,"sma_20":337.5,"sma_60":344.13,"sma_120":341.44},{"date":"2025-09-23","open":334.2,"high":345.66,"low":333.18,"close":340.75,"volume":12504100,"rsi_14":100.0,"sma_20":340.32,"sma_60":343.66,"sma_120":339.98},{"date":"2025-09-24","open":343.21,"high":347.43,"low":340.9,"close":344.79,"volume":9016256,"rsi_14":100.0,"sma_20":342.91,"sma_60":343.4,"sma_120":338.55},{"date":"2025-09-25","open":341.94,"high":343.2,"low":336.74,"close":338.67,"volume":8104900,"rsi_14":39.73,"sma_20":347.43,"sma_60":343.24,"sma_120":336.92},{"date":"2025-09-26","open":340.99,"high":342.99,"low":334.49,"close":337.21,"volume":6774700,"rsi_14":0.0,"sma_20":346.92,"sma_60":342.73,"sma_120":335.41},{"date":"2025-09-29","open":337.12,"high":338.66,"low":334.64,"close":338.29,"volume":6878937,"rsi_14":42.64,"sma_20":344.91,"sma_60":343.27,"sma_120":333.92},{"date":"2025-09-30","open":336.89,"high":342.35,"low":335.5,"close":338.41,"volume":7429700,"rsi_14":100.0,"sma_20":344.89,"sma_60":344.04,"sma_120":332.19},{"date":"2025-10-01","open":337.04,"high":341.74,"low":334.81,"close":341.35,"volume":8825487,"rsi_14":100.0,"sma_20":346.31,"sma_60":345.52,"sma_120":330.27},{"date":"2025-10-02","open":340.36,"high":348.0,"low":337.77,"close":346.66,"volume":8564187,"rsi_14":100.0,"sma_20":349.3,"sma_60":347.28,"sma_120":328.26},{"date":"2025-10-03","open":350.12,"high":360.66,"low":349.49,"close":353.01,"volume":13494800,"rsi_14":100.0,"sma_20":354.36,"sma_60":349.16,"sma_120":326.27},{"date":"2025-10-06","open":353.82,"high":355.29,"low":349.98,"close":351.61,"volume":7181663,"rsi_14":81.92,"sma_20":357.76,"sma_60":350.25,"sma_120":324.37},{"date":"2025-10-07","open":352.24,"high":357.44,"low":350.92,"close":356.4,"volume":7236242,"rsi_14":77.37,"sma_20":360.91,"sma_60":351.95,"sma_120":322.53},{"date":"2025-10-08","open":359.61,"high":367.16,"low":358.5,"close":362.54,"volume":9438300,"rsi_14":100.0,"sma_20":364.38,"sma_60":354.86,"sma_120":320.74},{"date":"2025-10-09","open":365.09,"high":368.71,"low":358.78,"close":360.35,"volume":8759801,"rsi_14":73.73,"sma_20":367.26,"sma_60":357.56,"sma_120":320.02},{"date":"2025-10-10","open":362.03,"high":362.03,"low":345.48,"close":347.43,"volume":13141900,"rsi_14":0.0,"sma_20":363.74,"sma_60":358.64,"sma_120":319.43},{"date":"2025-10-13","open":347.66,"high":351.99,"low":346.27,"close":351.5,"volume":5659400,"rsi_14":23.98,"sma_20":359.91,"sma_60":360.05,"sma_120":318.86},{"date":"2025-10-14","open":347.87,"high":355.1,"low":346.35,"close":352.75,"volume":5974813,"rsi_14":100.0,"sma_20":357.86,"sma_60":361.14,"sma_120":318.29},{"date":"2025-10-15","open":352.22,"high":356.95,"low":348.75,"close":353.94,"volume":6579630,"rsi_14":100.0,"sma_20":359.98,"sma_60":361.68,"sma_120":317.77},{"date":"2025-10-16","open":354.62,"high":354.78,"low":347.33,"close":349.55,"volume":5872100,"rsi_14":21.4,"sma_20":359.88,"sma_60":361.62,"sma_120":317.25},{"date":"2025-10-17","open":344.0,"high":351.24,"low":343.83,"close":349.49,"volume":8608378,"rsi_14":0.0,"sma_20":359.05,"sma_60":361.3,"sma_120":316.72},{"date":"2025-10-20","open":351.39,"high":358.28,"low":350.38,"close":357.21,"volume":5996541,"rsi_14":99.12,"sma_20":358.66,"sma_60":360.9,"sma_120":316.35},{"date":"2025-10-21","open":357.85,"high":363.65,"low":354.29,"close":358.08,"volume":6885288,"rsi_14":100.0,"sma_20":359.81,"sma_60":360.55,"sma_120":315.97},{"date":"2025-10-22","open":356.7,"high":356.74,"low":350.86,"close":354.28,"volume":7833000,"rsi_14":18.66,"sma_20":363.74,"sma_60":360.14,"sma_120":315.64},{"date":"2025-10-23","open":348.49,"high":355.05,"low":346.58,"close":353.26,"volume":5756700,"rsi_14":0.0,"sma_20":362.29,"sma_60":360.63,"sma_120":315.31},{"date":"2025-10-24","open":354.16,"high":358.13,"low":352.85,"close":355.27,"volume":5462100,"rsi_14":66.34,"sma_20":361.48,"sma_60":361.01,"sma_120":314.96},{"date":"2025-10-27","open":356.25,"high":358.91,"low":354.19,"close":358.68,"volume":7766441,"rsi_14":100.0,"sma_20":363.1,"sma_60":361.66,"sma_120":314.72},{"date":"2025-10-28","open":373.08,"high":373.4,"low":351.47,"close":360.5,"volume":18858700,"rsi_14":100.0,"sma_20":365.59,"sma_60":362.66,"sma_120":314.53},{"date":"2025-10-29","open":357.01,"high":358.84,"low":346.82,"close":348.17,"volume":11874900,"rsi_14":12.88,"sma_20":365.23,"sma_60":362.64,"sma_120":314.27},{"date":"2025-10-30","open":340.58,"high":347.47,"low":336.74,"close":337.87,"volume":11441932,"rsi_14":0.0,"sma_20":361.82,"sma_60":362.3,"sma_120":313.98},{"date":"2025-10-31","open":337.52,"high":339.37,"low":330.39,"close":334.75,"volume":8390800,"rsi_14":0.0,"sma_20":354.04,"sma_60":360.34,"sma_120":313.67},{"date":"2025-11-03","open":332.36,"high":333.9,"low":320.08,"close":327.13,"volume":11181376,"rsi_14":0.0,"sma_20":345.71,"sma_60":357.48,"sma_120":313.85},{"date":"2025-11-04","open":321.09,"high":329.79,"low":320.67,"close":324.23,"volume":9646591,"rsi_14":0.0,"sma_20":339.1,"sma_60":354.0,"sma_120":314.04},{"date":"2025-11-05","open":319.79,"high":323.62,"low":317.75,"close":321.2,"volume":9082200,"rsi_14":0.0,"sma_20":334.39,"sma_60":350.44,"sma_120":314.49},{"date":"2025-11-06","open":322.36,"high":325.73,"low":315.04,"close":315.14,"volume":7922131,"rsi_14":0.0,"sma_20":330.02,"sma_60":346.39,"sma_120":314.73},{"date":"2025-11-07","open":313.28,"high":318.07,"low":307.89,"close":317.74,"volume":9402873,"rsi_14":30.01,"sma_20":326.17,"sma_60":341.42,"sma_120":314.8},{"date":"2025-11-10","open":313.61,"high":317.78,"low":310.84,"close":315.16,"volume":9283842,"rsi_14":50.19,"sma_20":324.03,"sma_60":336.38,"sma_120":314.8},{"date":"2025-11-11","open":316.85,"high":321.32,"low":313.5,"close":320.92,"volume":7157796,"rsi_14":69.06,"sma_20":322.79,"sma_60":331.92,"sma_120":315.01},{"date":"2025-11-12","open":321.9,"high":336.32,"low":320.55,"close":332.29,"volume":10403300,"rsi_14":100.0,"sma_20":325.17,"sma_60":329.57,"sma_120":315.36},{"date":"2025-11-13","open":331.6,"high":332.27,"low":324.68,"close":325.89,"volume":7788683,"rsi_14":63.97,"sma_20":330.3,"sma_60":329.01,"sma_120":315.67},{"date":"2025-11-14","open":320.43,"high":321.66,"low":314.1,"close":315.44,"volume":8676500,"rsi_14":0.0,"sma_20":333.01,"sma_60":328.3,"sma_120":315.89},{"date":"2025-11-17","open":314.2,"high":321.34,"low":313.06,"close":314.12,"volume":6485400,"rsi_14":0.0,"sma_20":329.82,"sma_60":327.08,"sma_120":316.08},{"date":"2025-11-18","open":310.68,"high":311.17,"low":302.61,"close":307.32,"volume":9182145,"rsi_14":0.0,"sma_20":323.64,"sma_60":325.97,"sma_120":316.21},{"date":"2025-11-19","open":307.67,"high":308.72,"low":298.45,"close":302.92,"volume":8181075,"rsi_14":0.0,"sma_20":317.85,"sma_60":324.65,"sma_120":316.27},{"date":"2025-11-20","open":304.61,"high":308.47,"low":303.81,"close":305.32,"volume":7337568,"rsi_14":35.3,"sma_20":313.64,"sma_60":323.06,"sma_120":316.32},{"date":"2025-11-21","open":305.69,"high":317.37,"low":305.23,"close":313.59,"volume":8406306,"rsi_14":100.0,"sma_20":311.61,"sma_60":321.9,"sma_120":316.48},{"date":"2025-11-24","open":318.05,"high":319.35,"low":311.28,"close":312.68,"volume":10773800,"rsi_14":90.16,"sma_20":314.25,"sma_60":321.31,"sma_120":316.64},{"date":"2025-11-25","open":314.71,"high":321.46,"low":314.5,"close":319.77,"volume":6149100,"rsi_14":94.45,"sma_20":315.61,"sma_60":321.15,"sma_120":316.89},{"date":"2025-11-26","open":320.07,"high":328.5,"low":319.39,"close":323.13,"volume":5504200,"rsi_14":95.4,"sma_20":317.5,"sma_60":320.97,"sma_120":317.11},{"date":"2025-11-28","open":325.05,"high":325.43,"low":322.33,"close":323.19,"volume":2464500,"rsi_14":53.83,"sma_20":325.08,"sma_60":342.75,"sma_120":316.24},{"date":"2025-12-01","open":320.63,"high":323.47,"low":316.58,"close":316.76,"volume":6154600,"rsi_14":51.06,"sma_20":324.17,"sma_60":342.91,"sma_120":316.43},{"date":"2025-12-02","open":316.92,"high":322.14,"low":316.36,"close":318.06,"volume":7978100,"rsi_14":47.98,"sma_20":323.7,"sma_60":343.02,"sma_120":316.58},{"date":"2025-12-03","open":319.5,"high":334.6,"low":318.53,"close":332.93,"volume":9770000,"rsi_14":50.43,"sma_20":324.15,"sma_60":342.92,"sma_120":316.8},{"date":"2025-12-04","open":332.63,"high":334.45,"low":322.16,"close":326.84,"volume":8061600,"rsi_14":50.64,"sma_20":324.43,"sma_60":342.73,"sma_120":317.0},{"date":"2025-12-05","open":328.32,"high":329.01,"low":321.96,"close":324.31,"volume":5906000,"rsi_14":56.74,"sma_20":324.9,"sma_60":342.39,"sma_120":317.21},{"date":"2025-12-08","open":324.34,"high":324.74,"low":318.55,"close":319.33,"volume":4782800,"rsi_14":52.12,"sma_20":324.87,"sma_60":341.95,"sma_120":317.35},{"date":"2025-12-09","open":318.88,"high":322.03,"low":318.2,"close":319.31,"volume":4628400,"rsi_14":57.57,"sma_20":324.97,"sma_60":341.54,"sma_120":317.5},{"date":"2025-12-10","open":318.47,"high":324.37,"low":315.36,"close":324.02,"volume":5910500,"rsi_14":64.5,"sma_20":325.02,"sma_60":341.35,"sma_120":317.73},{"date":"2025-12-11","open":325.99,"high":334.75,"low":324.4,"close":332.27,"volume":7513200,"rsi_14":67.4,"sma_20":324.9,"sma_60":341.27,"sma_120":318.05},{"date":"2025-12-12","open":333.02,"high":340.41,"low":332.9,"close":337.31,"volume":7979000,"rsi_14":65.84,"sma_20":325.37,"sma_60":341.39,"sma_120":318.37},{"date":"2025-12-15","open":336.47,"high":340.39,"low":332.53,"close":336.58,"volume":6447200,"rsi_14":66.01,"sma_20":326.33,"sma_60":341.46,"sma_120":318.71},{"date":"2025-12-16","open":335.91,"high":336.47,"low":326.64,"close":329.77,"volume":6334000,"rsi_14":55.78,"sma_20":327.02,"sma_60":341.34,"sma_120":318.99},{"date":"2025-12-17","open":329.19,"high":331.07,"low":326.1,"close":327.23,"volume":4685600,"rsi_14":51.42,"sma_20":327.92,"sma_60":341.07,"sma_120":319.19},{"date":"2025-12-18","open":324.57,"high":325.8,"low":320.27,"close":323.79,"volume":6354900,"rsi_14":48.85,"sma_20":328.87,"sma_60":340.68,"sma_120":319.34},{"date":"2025-12-19","open":323.71,"high":330.16,"low":321.75,"close":323.08,"volume":10553000,"rsi_14":53.23,"sma_20":329.66,"sma_60":340.38,"sma_120":319.37},{"date":"2025-12-22","open":318.62,"high":325.43,"low":317.39,"close":320.85,"volume":7872400,"rsi_14":50.47,"sma_20":329.92,"sma_60":340.06,"sma_120":319.53},{"date":"2025-12-23","open":319.7,"high":323.45,"low":319.47,"close":320.49,"volume":4463300,"rsi_14":35.49,"sma_20":330.21,"sma_60":339.72,"sma_120":319.69},{"date":"2025-12-24","open":320.89,"high":324.63,"low":319.83,"close":323.24,"volume":2842700,"rsi_14":43.84,"sma_20":330.28,"sma_60":339.43,"sma_120":319.9},{"date":"2025-12-26","open":322.86,"high":327.49,"low":321.93,"close":327.43,"volume":4359300,"rsi_14":50.93,"sma_20":330.38,"sma_60":339.15,"sma_120":320.12},{"date":"2025-12-29","open":326.5,"high":329.82,"low":323.93,"close":324.58,"volume":4346800,"rsi_14":55.88,"sma_20":330.34,"sma_60":338.74,"sma_120":320.35},{"date":"2025-12-30","open":325.36,"high":331.69,"low":325.14,"close":327.76,"volume":4432500,"rsi_14":58.84,"sma_20":330.79,"sma_60":338.27,"sma_120":320.64},{"date":"2025-12-31","open":327.91,"high":328.91,"low":325.51,"close":325.73,"volume":4285200,"rsi_14":51.9,"sma_20":331.07,"sma_60":337.79,"sma_120":320.87},{"date":"2026-01-02","open":326.51,"high":335.75,"low":323.16,"close":331.94,"volume":6863600,"rsi_14":49.62,"sma_20":330.9,"sma_60":337.34,"sma_120":321.19},{"date":"2026-01-05","open":331.0,"high":342.34,"low":329.42,"close":337.48,"volume":7956600,"rsi_14":50.2,"sma_20":331.33,"sma_60":336.87,"sma_120":321.62},{"date":"2026-01-06","open":343.73,"high":347.93,"low":340.54,"close":344.34,"volume":9441900,"rsi_14":57.82,"sma_20":332.23,"sma_60":336.56,"sma_120":322.11},{"date":"2026-01-07","open":344.35,"high":345.47,"low":333.56,"close":337.17,"volume":7461400,"rsi_14":57.39,"sma_20":333.14,"sma_60":336.35,"sma_120":322.57},{"date":"2026-01-08","open":336.49,"high":343.29,"low":336.28,"close":342.25,"volume":5059300,"rsi_14":64.28,"sma_20":334.3,"sma_60":336.15,"sma_120":323.12},{"date":"2026-01-09","open":342.65,"high":344.43,"low":337.94,"close":339.42,"volume":4129100,"rsi_14":65.03,"sma_20":335.08,"sma_60":335.89,"sma_120":323.65},{"date":"2026-01-12","open":336.89,"high":338.11,"low":329.51,"close":335.99,"volume":7146400,"rsi_14":61.81,"sma_20":335.27,"sma_60":335.54,"sma_120":324.12},{"date":"2026-01-13","open":336.97,"high":337.31,"low":328.44,"close":329.5,"volume":5605900,"rsi_14":57.34,"sma_20":334.87,"sma_60":335.16,"sma_120":324.48},{"date":"2026-01-14","open":330.92,"high":335.6,"low":329.67,"close":330.52,"volume":5740900,"rsi_14":58.41,"sma_20":334.56,"sma_60":334.8,"sma_120":324.97},{"date":"2026-01-15","open":330.76,"high":334.95,"low":323.71,"close":334.47,"volume":6943500,"rsi_14":59.23,"sma_20":334.8,"sma_60":334.38,"sma_120":325.47},{"date":"2026-01-16","open":330.42,"high":331.74,"low":326.05,"close":326.63,"volume":8039139,"rsi_14":95.68,"sma_20":319.51,"sma_60":320.68,"sma_120":317.34},{"date":"2026-01-20","open":323.06,"high":335.38,"low":322.17,"close":333.94,"volume":7596500,"rsi_14":56.79,"sma_20":335.29,"sma_60":333.42,"sma_120":326.55},{"date":"2026-01-21","open":334.93,"high":343.46,"low":334.2,"close":343.14,"volume":8933300,"rsi_14":60.26,"sma_20":336.3,"sma_60":333.21,"sma_120":327.24},{"date":"2026-01-22","open":342.58,"high":350.24,"low":342.17,"close":349.77,"volume":7491400,"rsi_14":65.11,"sma_20":337.77,"sma_60":333.08,"sma_120":328.13},{"date":"2026-01-23","open":349.58,"high":353.12,"low":348.31,"close":351.54,"volume":9082200,"rsi_14":63.05,"sma_20":339.34,"sma_60":332.91,"sma_120":329.13},{"date":"2026-01-26","open":349.26,"high":350.09,"low":342.67,"close":346.98,"volume":10399500,"rsi_14":56.4,"sma_20":340.54,"sma_60":332.64,"sma_120":330.06},{"date":"2026-01-27","open":290.07,"high":295.53,"low":276.68,"close":278.95,"volume":65836900,"rsi_14":25.83,"sma_20":338.09,"sma_60":331.43,"sma_120":330.34},{"date":"2026-01-28","open":279.96,"high":291.03,"low":279.96,"close":290.12,"volume":23396900,"rsi_14":33.11,"sma_20":336.34,"sma_60":330.59,"sma_120":330.76},{"date":"2026-01-29","open":290.43,"high":291.68,"low":285.39,"close":288.41,"volume":13456400,"rsi_14":30.19,"sma_20":334.35,"sma_60":329.77,"sma_120":331.16},{"date":"2026-01-30","open":288.23,"high":289.07,"low":280.93,"close":283.13,"volume":12022200,"rsi_14":29.66,"sma_20":332.19,"sma_60":328.99,"sma_120":331.48},{"date":"2026-02-02","open":282.23,"high":286.55,"low":278.54,"close":281.8,"volume":8664200,"rsi_14":30.12,"sma_20":329.65,"sma_60":328.23,"sma_120":331.77},{"date":"2026-02-03","open":280.93,"high":284.27,"low":274.91,"close":280.41,"volume":10809100,"rsi_14":31.29,"sma_20":326.76,"sma_60":327.51,"sma_120":331.97},{"date":"2026-02-04","open":278.27,"high":280.73,"low":270.42,"close":272.26,"volume":12944100,"rsi_14":28.94,"sma_20":323.1,"sma_60":326.75,"sma_120":332.02},{"date":"2026-02-05","open":270.65,"high":273.22,"low":262.76,"close":264.99,"volume":13035300,"rsi_14":25.47,"sma_20":319.45,"sma_60":325.82,"sma_120":332.01},{"date":"2026-02-06","open":263.52,"high":274.13,"low":262.88,"close":272.98,"volume":9572800,"rsi_14":31.08,"sma_20":315.94,"sma_60":325.07,"sma_120":331.8},{"date":"2026-02-09","open":270.51,"high":276.46,"low":269.7,"close":272.04,"volume":10211036,"rsi_14":17.55,"sma_20":317.71,"sma_60":319.63,"sma_120":317.11},{"date":"2026-02-10","open":274.07,"high":276.05,"low":269.29,"close":269.6,"volume":7270789,"rsi_14":21.38,"sma_20":309.15,"sma_60":323.11,"sma_120":331.29},{"date":"2026-02-11","open":268.86,"high":276.03,"low":266.27,"close":275.21,"volume":6317660,"rsi_14":23.25,"sma_20":314.15,"sma_60":317.52,"sma_120":316.46},{"date":"2026-02-12","open":274.47,"high":282.51,"low":272.15,"close":280.6,"volume":12336891,"rsi_14":23.08,"sma_20":303.86,"sma_60":321.59,"sma_120":330.99},{"date":"2026-02-13","open":281.84,"high":289.57,"low":280.74,"close":289.3,"volume":10281936,"rsi_14":28.78,"sma_20":301.57,"sma_60":321.13,"sma_120":330.89},{"date":"2026-02-17","open":289.74,"high":290.12,"low":284.32,"close":285.26,"volume":6041554,"rsi_14":54.54,"sma_20":299.49,"sma_60":320.73,"sma_120":330.78},{"date":"2026-02-18","open":286.15,"high":286.28,"low":282.49,"close":284.38,"volume":6632000,"rsi_14":45.34,"sma_20":296.98,"sma_60":320.38,"sma_120":330.69},{"date":"2026-02-19","open":287.03,"high":287.03,"low":283.09,"close":286.09,"volume":4931800,"rsi_14":48.11,"sma_20":294.09,"sma_60":320.02,"sma_120":330.59},{"date":"2026-02-20","open":285.07,"high":286.94,"low":281.76,"close":286.15,"volume":6974112,"rsi_14":52.68,"sma_20":290.86,"sma_60":319.52,"sma_120":330.5},{"date":"2026-02-23","open":284.72,"high":287.9,"low":277.94,"close":278.6,"volume":7247500,"rsi_14":47.44,"sma_20":287.17,"sma_60":318.91,"sma_120":330.29},{"date":"2026-02-24","open":278.54,"high":278.54,"low":268.08,"close":270.32,"volume":9652751,"rsi_14":42.82,"sma_20":283.29,"sma_60":318.04,"sma_120":330.02},{"date":"2026-02-25","open":274.79,"high":280.94,"low":273.18,"close":280.43,"volume":11346837,"rsi_14":35.6,"sma_20":305.18,"sma_60":312.75,"sma_120":320.64},{"date":"2026-02-26","open":282.76,"high":291.31,"low":281.42,"close":282.86,"volume":10063747,"rsi_14":32.96,"sma_20":303.52,"sma_60":311.98,"sma_120":320.25},{"date":"2026-02-27","open":280.93,"high":290.23,"low":280.09,"close":289.38,"volume":9723340,"rsi_14":36.55,"sma_20":302.18,"sma_60":311.33,"sma_120":319.91},{"date":"2026-03-02","open":284.14,"high":291.44,"low":283.75,"close":291.02,"volume":8073825,"rsi_14":35.59,"sma_20":300.93,"sma_60":310.88,"sma_120":319.59},{"date":"2026-03-03","open":285.93,"high":289.82,"low":280.7,"close":285.38,"volume":6879562,"rsi_14":61.61,"sma_20":283.62,"sma_60":314.72,"sma_120":328.82},{"date":"2026-03-04","open":285.54,"high":290.5,"low":283.95,"close":288.09,"volume":7613931,"rsi_14":59.8,"sma_20":284.0,"sma_60":314.03,"sma_120":328.38},{"date":"2026-03-05","open":287.23,"high":287.66,"low":283.07,"close":284.94,"volume":5356516,"rsi_14":53.33,"sma_20":284.64,"sma_60":313.32,"sma_120":327.86},{"date":"2026-03-06","open":283.53,"high":287.46,"low":279.3,"close":282.68,"volume":6816942,"rsi_14":44.16,"sma_20":285.54,"sma_60":312.71,"sma_120":327.33},{"date":"2026-03-09","open":280.66,"high":283.81,"low":277.31,"close":283.57,"volume":10118859,"rsi_14":46.05,"sma_20":285.95,"sma_60":312.06,"sma_120":326.8},{"date":"2026-03-10","open":285.58,"high":285.86,"low":277.31,"close":280.76,"volume":6067671,"rsi_14":44.85,"sma_20":286.28,"sma_60":311.3,"sma_120":326.32},{"date":"2026-03-11","open":280.96,"high":284.7,"low":279.11,"close":283.65,"volume":6862599,"rsi_14":45.86,"sma_20":286.89,"sma_60":310.44,"sma_120":325.85},{"date":"2026-03-12","open":283.96,"high":285.92,"low":274.71,"close":275.5,"volume":10492632,"rsi_14":40.16,"sma_20":286.81,"sma_60":309.36,"sma_120":325.37},{"date":"2026-03-13","open":276.5,"high":281.29,"low":276.25,"close":280.51,"volume":4737558,"rsi_14":44.4,"sma_20":285.48,"sma_60":305.46,"sma_120":316.1},{"date":"2026-03-16","open":282.39,"high":285.79,"low":279.46,"close":283.89,"volume":4853972,"rsi_14":59.82,"sma_20":286.1,"sma_60":304.88,"sma_120":315.72},{"date":"2026-03-17","open":286.18,"high":287.37,"low":283.24,"close":285.96,"volume":5752046,"rsi_14":53.35,"sma_20":286.22,"sma_60":306.83,"sma_120":323.95},{"date":"2026-03-18","open":283.6,"high":286.78,"low":281.48,"close":282.73,"volume":4544057,"rsi_14":47.68,"sma_20":286.03,"sma_60":306.1,"sma_120":323.39},{"date":"2026-03-19","open":282.41,"high":285.93,"low":278.5,"close":278.87,"volume":5542062,"rsi_14":36.67,"sma_20":285.55,"sma_60":305.31,"sma_120":322.85},{"date":"2026-03-20","open":277.42,"high":281.51,"low":273.46,"close":274.04,"volume":38893036,"rsi_14":31.7,"sma_20":285.25,"sma_60":315.71,"sma_120":312.85},{"date":"2026-03-23","open":277.57,"high":279.17,"low":267.58,"close":268.03,"volume":10424151,"rsi_14":31.04,"sma_20":284.19,"sma_60":314.23,"sma_120":312.75},{"date":"2026-03-24","open":267.36,"high":271.85,"low":266.09,"close":270.75,"volume":5911688,"rsi_14":30.77,"sma_20":284.09,"sma_60":312.77,"sma_120":312.66},{"date":"2026-03-25","open":273.46,"high":274.53,"low":265.61,"close":269.03,"volume":8121164,"rsi_14":31.96,"sma_20":283.42,"sma_60":311.26,"sma_120":312.54},{"date":"2026-03-26","open":268.47,"high":273.1,"low":265.68,"close":266.55,"volume":6218751,"rsi_14":31.47,"sma_20":282.46,"sma_60":309.78,"sma_120":312.34},{"date":"2026-03-27","open":266.0,"high":266.17,"low":254.53,"close":257.57,"volume":10735259,"rsi_14":27.56,"sma_20":280.77,"sma_60":308.15,"sma_120":312.18},{"date":"2026-03-30","open":258.72,"high":260.86,"low":255.23,"close":260.32,"volume":7774686,"rsi_14":32.35,"sma_20":279.12,"sma_60":306.44,"sma_120":312.01},{"date":"2026-03-31","open":261.52,"high":270.35,"low":261.14,"close":269.07,"volume":9170779,"rsi_14":38.63,"sma_20":278.19,"sma_60":304.86,"sma_120":311.92},{"date":"2026-04-01","open":272.67,"high":273.75,"low":269.24,"close":272.44,"volume":5473399,"rsi_14":47.23,"sma_20":277.29,"sma_60":303.4,"sma_120":312.03},{"date":"2026-04-02","open":270.76,"high":277.47,"low":270.01,"close":275.7,"volume":6407008,"rsi_14":45.78,"sma_20":276.73,"sma_60":302.02,"sma_120":312.12},{"date":"2026-04-06","open":276.32,"high":281.71,"low":275.69,"close":279.78,"volume":7097033,"rsi_14":46.53,"sma_20":276.48,"sma_60":300.66,"sma_120":312.38},{"date":"2026-04-07","open":307.11,"high":310.68,"low":299.06,"close":306.0,"volume":22099830,"rsi_14":62.18,"sma_20":277.61,"sma_60":299.69,"sma_120":312.97},{"date":"2026-04-08","open":310.25,"high":311.21,"low":303.12,"close":304.26,"volume":9645031,"rsi_14":63.3,"sma_20":278.79,"sma_60":298.66,"sma_120":313.51},{"date":"2026-04-09","open":304.1,"high":306.16,"low":302.43,"close":305.19,"volume":5742017,"rsi_14":66.97,"sma_20":279.89,"sma_60":297.86,"sma_120":313.98},{"date":"2026-04-10","open":306.22,"high":308.63,"low":302.49,"close":302.62,"volume":5212893,"rsi_14":69.01,"sma_20":281.25,"sma_60":297.18,"sma_120":314.46},{"date":"2026-04-13","open":301.55,"high":311.56,"low":301.22,"close":311.24,"volume":7972223,"rsi_14":77.63,"sma_20":282.79,"sma_60":296.71,"sma_120":315.03},{"date":"2026-04-14","open":310.76,"high":317.83,"low":310.76,"close":312.43,"volume":5864506,"rsi_14":77.23,"sma_20":284.23,"sma_60":296.38,"sma_120":315.56},{"date":"2026-04-15","open":314.23,"high":315.98,"low":309.4,"close":312.29,"volume":5041157,"rsi_14":78.85,"sma_20":285.55,"sma_60":296.1,"sma_120":316.07},{"date":"2026-04-16","open":313.23,"high":316.82,"low":311.35,"close":314.62,"volume":5205638,"rsi_14":82.09,"sma_20":287.15,"sma_60":295.91,"sma_120":316.53},{"date":"2026-04-17","open":318.25,"high":323.44,"low":315.36,"close":322.81,"volume":9414685,"rsi_14":93.99,"sma_20":289.35,"sma_60":295.96,"sma_120":316.97},{"date":"2026-04-20","open":322.37,"high":323.57,"low":318.32,"close":321.66,"volume":9050575,"rsi_14":92.33,"sma_20":291.76,"sma_60":295.95,"sma_120":317.4},{"date":"2026-04-21","open":351.03,"high":355.67,"low":343.29,"close":344.07,"volume":26097320,"rsi_14":93.53,"sma_20":295.59,"sma_60":296.36,"sma_120":317.75},{"date":"2026-04-22","open":348.91,"high":356.55,"low":347.14,"close":351.54,"volume":11807254,"rsi_14":93.8,"sma_20":299.64,"sma_60":296.79,"sma_120":318.13},{"date":"2026-04-23","open":352.69,"high":354.85,"low":348.53,"close":352.57,"volume":7255802,"rsi_14":93.65,"sma_20":303.84,"sma_60":297.05,"sma_120":318.55},{"date":"2026-04-24","open":354.49,"high":356.27,"low":349.41,"close":352.93,"volume":8554577,"rsi_14":93.37,"sma_20":308.18,"sma_60":297.42,"sma_120":319.01},{"date":"2026-04-27","open":351.92,"high":354.49,"low":346.99,"close":352.7,"volume":7256096,"rsi_14":90.09,"sma_20":312.97,"sma_60":297.97,"sma_120":319.44},{"date":"2026-04-28","open":354.84,"high":367.56,"low":353.72,"close":364.71,"volume":10604095,"rsi_14":94.05,"sma_20":318.22,"sma_60":299.42,"sma_120":310.5},{"date":"2026-04-29","open":363.95,"high":368.76,"low":362.96,"close":368.66,"volume":9046553,"rsi_14":94.3,"sma_20":323.22,"sma_60":300.27,"sma_120":310.86},{"date":"2026-04-30","open":366.44,"high":369.9,"low":360.97,"close":368.4,"volume":6879865,"rsi_14":97.47,"sma_20":328.05,"sma_60":301.13,"sma_120":311.22},{"date":"2026-05-01","open":369.87,"high":370.81,"low":364.96,"close":366.71,"volume":4945442,"rsi_14":94.51,"sma_20":332.63,"sma_60":301.95,"sma_120":311.56},{"date":"2026-05-04","open":366.48,"high":368.75,"low":362.6,"close":368.67,"volume":4916862,"rsi_14":94.51,"sma_20":337.09,"sma_60":302.52,"sma_120":322.0},{"date":"2026-05-05","open":368.4,"high":369.71,"low":359.78,"close":361.83,"volume":6489023,"rsi_14":85.31,"sma_20":339.9,"sma_60":303.26,"sma_120":322.47},{"date":"2026-05-06","open":361.06,"high":366.48,"low":356.24,"close":365.22,"volume":6695494,"rsi_14":85.62,"sma_20":342.96,"sma_60":303.94,"sma_120":322.97},{"date":"2026-05-07","open":364.58,"high":367.73,"low":362.67,"close":367.66,"volume":5235407,"rsi_14":84.38,"sma_20":346.1,"sma_60":304.61,"sma_120":323.5},{"date":"2026-05-08","open":369.9,"high":377.85,"low":369.9,"close":377.85,"volume":6455080,"rsi_14":87.82,"sma_20":349.88,"sma_60":305.43,"sma_120":324.1},{"date":"2026-05-11","open":378.31,"high":382.65,"low":373.96,"close":382.28,"volume":6949607,"rsi_14":83.97,"sma_20":353.46,"sma_60":307.24,"sma_120":324.69},{"date":"2026-05-12","open":380.7,"high":395.18,"low":379.87,"close":394.17,"volume":9236323,"rsi_14":85.12,"sma_20":357.57,"sma_60":309.3,"sma_120":325.34},{"date":"2026-05-13","open":394.27,"high":401.88,"low":390.79,"close":398.91,"volume":8454062,"rsi_14":85.97,"sma_20":361.93,"sma_60":311.34,"sma_120":325.8},{"date":"2026-05-14","open":398.75,"high":399.64,"low":393.78,"close":396.85,"volume":5342488,"rsi_14":83.29,"sma_20":366.07,"sma_60":313.25,"sma_120":326.26},{"date":"2026-05-15","open":392.09,"high":395.4,"low":388.06,"close":391.64,"volume":9811193,"rsi_14":77.38,"sma_20":369.52,"sma_60":314.93,"sma_120":326.61},{"date":"2026-05-18","open":387.81,"high":389.94,"low":381.35,"close":388.93,"volume":8400656,"rsi_14":69.56,"sma_20":372.91,"sma_60":316.62,"sma_120":326.95},{"date":"2026-05-19","open":387.81,"high":392.77,"low":385.34,"close":387.06,"volume":5016806,"rsi_14":65.7,"sma_20":375.08,"sma_60":318.28,"sma_120":327.3},{"date":"2026-05-20","open":387.36,"high":391.17,"low":378.56,"close":381.15,"volume":7669765,"rsi_14":59.73,"sma_20":376.56,"sma_60":320.1,"sma_120":327.66},{"date":"2026-05-21","open":378.98,"high":383.94,"low":378.4,"close":380.33,"volume":4732450,"rsi_14":60.65,"sma_20":377.96,"sma_60":321.74,"sma_120":328.0},{"date":"2026-05-22","open":379.78,"high":388.35,"low":378.87,"close":386.29,"volume":5602085,"rsi_14":62.93,"sma_20":379.64,"sma_60":323.44,"sma_120":328.45},{"date":"2026-05-26","open":383.83,"high":384.35,"low":374.3,"close":374.74,"volume":6498144,"rsi_14":59.0,"sma_20":380.75,"sma_60":324.83,"sma_120":328.79},{"date":"2026-05-27","open":376.3,"high":382.37,"low":374.97,"close":381.85,"volume":4546689,"rsi_14":60.92,"sma_20":381.61,"sma_60":326.32,"sma_120":329.14},{"date":"2026-05-28","open":382.8,"high":387.08,"low":378.82,"close":380.38,"volume":4334784,"rsi_14":58.32,"sma_20":382.19,"sma_60":327.87,"sma_120":329.43},{"date":"2026-05-29","open":381.63,"high":382.96,"low":373.34,"close":378.18,"volume":10262268,"rsi_14":50.23,"sma_20":382.68,"sma_60":329.34,"sma_120":329.67},{"date":"2026-06-01","open":373.99,"high":381.19,"low":373.81,"close":377.73,"volume":6623720,"rsi_14":46.42,"sma_20":383.24,"sma_60":330.86,"sma_120":329.95},{"date":"2026-06-02","open":375.86,"high":377.95,"low":372.62,"close":375.8,"volume":3874403,"rsi_14":33.11,"sma_20":383.61,"sma_60":332.39,"sma_120":330.24},{"date":"2026-06-03","open":377.87,"high":385.29,"low":374.7,"close":374.88,"volume":6808435,"rsi_14":26.05,"sma_20":384.25,"sma_60":333.92,"sma_120":330.5},{"date":"2026-06-04","open":387.81,"high":399.12,"low":387.63,"close":394.24,"volume":12666064,"rsi_14":48.21,"sma_20":385.72,"sma_60":335.83,"sma_120":330.93},{"date":"2026-06-05","open":397.3,"high":401.77,"low":394.97,"close":397.23,"volume":10897297,"rsi_14":54.44,"sma_20":387.21,"sma_60":337.73,"sma_120":331.35},{"date":"2026-06-08","open":394.9,"high":406.42,"low":392.77,"close":404.29,"volume":6963211,"rsi_14":61.03,"sma_20":388.53,"sma_60":339.89,"sma_120":331.79},{"date":"2026-06-09","open":407.69,"high":410.68,"low":405.15,"close":410.68,"volume":8590373,"rsi_14":65.81,"sma_20":389.94,"sma_60":342.06,"sma_120":332.23},{"date":"2026-06-10","open":411.18,"high":413.65,"low":402.28,"close":405.17,"volume":6512882,"rsi_14":66.35,"sma_20":390.51,"sma_60":344.1,"sma_120":332.64},{"date":"2026-06-11","open":406.42,"high":407.68,"low":400.85,"close":403.27,"volume":4938139,"rsi_14":65.14,"sma_20":390.72,"sma_60":346.07,"sma_120":332.99},{"date":"2026-06-12","open":406.71,"high":407.59,"low":402.54,"close":406.23,"volume":7269619,"rsi_14":63.87,"sma_20":391.2,"sma_60":348.14,"sma_120":333.31},{"date":"2026-06-15","open":406.7,"high":414.15,"low":399.65,"close":411.04,"volume":6777892,"rsi_14":77.14,"sma_20":392.07,"sma_60":350.32,"sma_120":333.67},{"date":"2026-06-16","open":410.68,"high":411.75,"low":406.54,"close":407.65,"volume":4815079,"rsi_14":70.21,"sma_20":392.9,"sma_60":352.52,"sma_120":334.12},{"date":"2026-06-17","open":409.12,"high":411.16,"low":398.59,"close":399.53,"volume":5838763,"rsi_14":62.93,"sma_20":393.4,"sma_60":354.68,"sma_120":334.46},{"date":"2026-06-18","open":402.77,"high":406.2,"low":399.15,"close":400.96,"volume":11896852,"rsi_14":65.92,"sma_20":394.29,"sma_60":356.83,"sma_120":334.8},{"date":"2026-06-22","open":402.14,"high":409.46,"low":402.14,"close":406.68,"volume":5818614,"rsi_14":69.03,"sma_20":395.49,"sma_60":359.1,"sma_120":335.18},{"date":"2026-06-23","open":409.52,"high":409.9,"low":402.83,"close":409.25,"volume":6675885,"rsi_14":72.06,"sma_20":396.54,"sma_60":361.45,"sma_120":335.61},{"date":"2026-06-24","open":410.54,"high":413.43,"low":400.0,"close":405.8,"volume":6858810,"rsi_14":69.7,"sma_20":397.99,"sma_60":363.9,"sma_120":336.03},{"date":"2026-06-25","open":406.65,"high":417.58,"low":406.65,"close":415.53,"volume":6018521,"rsi_14":65.1,"sma_20":399.57,"sma_60":366.46,"sma_120":336.45},{"date":"2026-06-26","open":416.16,"high":427.93,"low":416.16,"close":427.89,"volume":10588247,"rsi_14":69.22,"sma_20":401.8,"sma_60":369.07,"sma_120":336.97},{"date":"2026-06-29","open":426.53,"high":426.69,"low":415.81,"close":419.82,"volume":5167409,"rsi_14":58.63,"sma_20":403.78,"sma_60":371.5,"sma_120":337.45},{"date":"2026-06-30","open":422.72,"high":422.74,"low":413.25,"close":415.63,"volume":5779798,"rsi_14":51.53,"sma_20":405.57,"sma_60":373.81,"sma_120":337.91},{"date":"2026-07-01","open":417.11,"high":428.02,"low":413.73,"close":426.54,"volume":4985860,"rsi_14":62.33,"sma_20":408.02,"sma_60":376.24,"sma_120":338.45},{"date":"2026-07-02","open":428.13,"high":430.2,"low":420.54,"close":425.36,"volume":3931596,"rsi_14":62.59,"sma_20":410.42,"sma_60":378.19,"sma_120":338.94},{"date":"2026-07-06","open":423.49,"high":424.44,"low":415.05,"close":417.99,"volume":6379039,"rsi_14":56.0,"sma_20":411.52,"sma_60":380.07,"sma_120":339.36},{"date":"2026-07-07","open":423.95,"high":428.6,"low":422.13,"close":428.19,"volume":5800450,"rsi_14":59.71,"sma_20":412.95,"sma_60":382.09,"sma_120":339.97},{"date":"2026-07-08","open":427.14,"high":430.77,"low":423.83,"close":425.6,"volume":3859208,"rsi_14":60.11,"sma_20":413.89,"sma_60":384.1,"sma_120":340.64},{"date":"2026-07-09","open":427.11,"high":434.3,"low":423.52,"close":431.68,"volume":5565979,"rsi_14":68.7,"sma_20":414.83,"sma_60":386.08,"sma_120":341.39},{"date":"2026-07-10","open":431.67,"high":432.86,"low":423.65,"close":424.62,"volume":3798624,"rsi_14":62.93,"sma_20":415.69,"sma_60":387.92,"sma_120":342.15},{"date":"2026-07-13","open":426.46,"high":431.55,"low":425.52,"close":429.09,"volume":3863760,"rsi_14":62.48,"sma_20":416.88,"sma_60":389.84,"sma_120":342.97},{"date":"2026-07-14","open":431.0,"high":432.15,"low":421.79,"close":425.19,"volume":5135861,"rsi_14":58.73,"sma_20":417.7,"sma_60":391.66,"sma_120":343.78},{"date":"2026-07-15","open":419.49,"high":424.11,"low":414.37,"close":418.52,"volume":6764791,"rsi_14":56.75,"sma_20":418.08,"sma_60":393.22,"sma_120":344.59},{"date":"2026-07-16","open":449.39,"high":461.62,"low":420.37,"close":423.38,"volume":13281896,"rsi_14":54.37,"sma_20":418.86,"sma_60":394.89,"sma_120":345.42},{"date":"2026-07-17","open":426.72,"high":437.47,"low":425.1,"close":426.09,"volume":10718109,"rsi_14":48.86,"sma_20":420.19,"sma_60":396.22,"sma_120":346.29},{"date":"2026-07-20","open":427.25,"high":431.01,"low":417.38,"close":421.55,"volume":4818810,"rsi_14":51.24,"sma_20":421.23,"sma_60":397.36,"sma_120":347.07},{"date":"2026-07-21","open":422.48,"high":437.0,"low":420.5,"close":436.35,"volume":6833628,"rsi_14":61.86,"sma_20":422.7,"sma_60":398.72,"sma_120":347.88},{"date":"2026-07-22","open":434.95,"high":436.32,"low":429.7,"close":431.31,"volume":4234137,"rsi_14":52.94,"sma_20":423.81,"sma_60":399.99,"sma_120":348.71},{"date":"2026-07-23","open":428.26,"high":430.49,"low":420.4,"close":423.56,"volume":4868745,"rsi_14":48.98,"sma_20":424.69,"sma_60":401.14,"sma_120":349.55},{"date":"2026-07-24","open":425.24,"high":429.0,"low":418.92,"close":420.74,"volume":3752476,"rsi_14":51.59,"sma_20":424.95,"sma_60":402.04,"sma_120":350.39},{"date":"2026-07-27","open":422.51,"high":422.88,"low":412.54,"close":417.64,"volume":4616624,"rsi_14":43.05,"sma_20":424.44,"sma_60":402.82,"sma_120":351.26},{"date":"2026-07-28","open":419.93,"high":430.46,"low":415.11,"close":428.79,"volume":5919971,"rsi_14":52.02,"sma_20":424.9,"sma_60":403.8,"sma_120":352.26},{"date":"2026-07-29","open":428.26,"high":431.68,"low":420.35,"close":420.57,"volume":5260734,"rsi_14":43.71,"sma_20":425.15,"sma_60":404.66,"sma_120":353.16},{"date":"2026-07-30","open":415.19,"high":427.34,"low":411.29,"close":421.47,"volume":3650543,"rsi_14":48.14,"sma_20":424.89,"sma_60":405.5,"sma_120":354.01},{"date":"2026-07-31","open":422.0,"high":422.81,"low":414.06,"close":414.4,"volume":3920870,"rsi_14":41.12,"sma_20":424.33,"sma_60":406.34,"sma_120":354.8},{"date":"2026-08-03","open":417.43,"high":419.34,"low":413.31,"close":415.36,"volume":3209606,"rsi_14":43.92,"sma_20":424.21,"sma_60":407.14,"sma_120":354.91},{"date":"2026-08-04","open":415.56,"high":416.0,"low":406.67,"close":407.55,"volume":5266258,"rsi_14":43.29,"sma_20":423.17,"sma_60":407.77,"sma_120":356.03},{"date":"2026-08-05","open":403.19,"high":416.36,"low":397.8,"close":412.75,"volume":5399007,"rsi_14":43.53,"sma_20":422.53,"sma_60":408.32,"sma_120":357.15},{"date":"2026-08-06","open":415.27,"high":416.97,"low":402.4,"close":403.97,"volume":4712393},{"date":"2026-08-07","open":401.58,"high":410.64,"low":400.66,"close":407.08,"volume":4095868,"rsi_14":41.66,"sma_20":420.27,"sma_60":408.82,"sma_120":359.1},{"date":"2026-08-10","open":408.6,"high":413.07,"low":407.99,"close":408.74,"volume":3182188,"rsi_14":31.24,"sma_20":419.25,"sma_60":408.95,"sma_120":360.09},{"date":"2026-08-11","open":409.0,"high":410.9,"low":401.32,"close":402.19,"volume":3398912,"rsi_14":30.61,"sma_20":418.1,"sma_60":409.0,"sma_120":361.04},{"date":"2026-08-12","open":400.98,"high":407.2,"low":400.5,"close":405.59,"volume":3317170,"rsi_14":37.3,"sma_20":417.45,"sma_60":409.2,"sma_120":362.0},{"date":"2026-08-13","open":405.59,"high":407.32,"low":398.59,"close":399.06,"volume":4170216,"rsi_14":35.44,"sma_20":416.24,"sma_60":409.33,"sma_120":362.91},{"date":"2026-08-14","open":398.0,"high":403.18,"low":396.56,"close":401.73,"volume":3476442,"rsi_14":39.28,"sma_20":415.02,"sma_60":409.54,"sma_120":363.91},{"date":"2026-08-17","open":398.57,"high":398.9,"low":391.43,"close":395.62,"volume":5295055,"rsi_14":25.95,"sma_20":413.72,"sma_60":409.74,"sma_120":364.92},{"date":"2026-08-18","open":397.43,"high":398.79,"low":393.51,"close":393.93,"volume":3605082,"rsi_14":28.67,"sma_20":411.6,"sma_60":409.93,"sma_120":365.84},{"date":"2026-08-19","open":394.57,"high":396.8,"low":386.33,"close":388.61,"volume":5268509,"rsi_14":25.43,"sma_20":409.47,"sma_60":409.94,"sma_120":366.68},{"date":"2026-08-20","open":388.25,"high":392.71,"low":383.83,"close":384.85,"volume":4497174},{"date":"2026-08-21","open":386.0,"high":393.65,"low":386.0,"close":390.11,"volume":4885901,"rsi_14":31.39,"sma_20":406.0,"sma_60":410.17,"sma_120":368.24},{"date":"2026-08-24","open":391.04,"high":399.58,"low":390.86,"close":398.76,"volume":4687755,"rsi_14":43.6,"sma_20":405.06,"sma_60":410.44,"sma_120":369.16},{"date":"2026-08-25","open":397.8,"high":399.03,"low":395.62,"close":396.59,"volume":2657141},{"date":"2026-08-26","open":396.33,"high":406.25,"low":396.01,"close":401.01,"volume":3560032,"rsi_14":47.62,"sma_20":402.47,"sma_60":411.07,"sma_120":370.96},{"date":"2026-08-27","open":396.87,"high":399.88,"low":393.77,"close":395.05,"volume":3670816,"rsi_14":40.62,"sma_20":401.15,"sma_60":411.35,"sma_120":371.87},{"date":"2026-08-28","open":396.42,"high":396.74,"low":392.66,"close":392.95,"volume":2457152,"rsi_14":37.78,"sma_20":400.08,"sma_60":411.62,"sma_120":372.77},{"date":"2026-08-31","open":393.52,"high":394.49,"low":387.71,"close":389.41,"volume":5748583},{"date":"2026-09-01","open":392.08,"high":399.6,"low":391.78,"close":396.3,"volume":3717252,"rsi_14":42.86,"sma_20":398.22,"sma_60":411.45,"sma_120":374.59},{"date":"2026-09-02","open":399.27,"high":401.14,"low":396.51,"close":399.66,"volume":3266755,"rsi_14":50.48,"sma_20":397.56,"sma_60":411.33,"sma_120":375.61},{"date":"2026-09-03","open":400.02,"high":405.16,"low":395.3,"close":400.94,"volume":5489555},{"date":"2026-09-04","open":397.05,"high":402.23,"low":395.2,"close":397.14,"volume":5566518,"rsi_14":51.31,"sma_20":396.91,"sma_60":410.96,"sma_120":377.53},{"date":"2026-09-08","open":392.4,"high":403.88,"low":390.44,"close":400.84,"volume":7050221},{"date":"2026-09-09","open":405.17,"high":406.53,"low":378.08,"close":393.06,"volume":7737638,"rsi_14":53.61,"sma_20":396.06,"sma_60":410.62,"sma_120":379.38},{"date":"2026-09-10","open":396.0,"high":399.26,"low":387.6,"close":388.28,"volume":4346064,"rsi_14":52.69,"sma_20":395.2,"sma_60":410.24,"sma_120":380.28},{"date":"2026-09-11","open":390.42,"high":391.73,"low":375.9,"close":379.09,"volume":7484665,"rsi_14":41.85,"sma_20":394.2,"sma_60":409.77,"sma_120":381.14},{"date":"2026-09-14","open":381.44,"high":386.46,"low":379.28,"close":383.55,"volume":4475735},{"date":"2026-09-15","open":383.55,"high":383.8,"low":375.5,"close":375.93,"volume":4393582,"rsi_14":35.0,"sma_20":392.3,"sma_60":409.08,"sma_120":382.95},{"date":"2026-09-16","open":375.9,"high":380.22,"low":373.63,"close":375.26,"volume":4418329,"rsi_14":30.23,"sma_20":391.37,"sma_60":408.56,"sma_120":383.83},{"date":"2026-09-17","open":376.45,"high":380.5,"low":374.2,"close":375.21,"volume":4837672,"rsi_14":33.25,"sma_20":390.7,"sma_60":407.99,"sma_120":384.72},{"date":"2026-09-18","open":375.29,"high":378.49,"low":372.42,"close":376.9,"volume":8616225,"rsi_14":36.35,"sma_20":390.3,"sma_60":407.51,"sma_120":385.7},{"date":"2026-09-21","open":377.87,"high":378.95,"low":373.82,"close":377.56,"volume":5712251,"rsi_14":39.41,"sma_20":389.67,"sma_60":406.88,"sma_120":386.67},{"date":"2026-09-22","open":381.39,"high":381.39,"low":372.41,"close":372.95,"volume":4501106},{"date":"2026-09-23","open":370.89,"high":372.61,"low":366.0,"close":371.29,"volume":3862804,"rsi_14":22.69,"sma_20":387.12,"sma_60":405.15,"sma_120":388.33},{"date":"2026-09-24","open":371.92,"high":375.28,"low":368.5,"close":375.01,"volume":4652198,"rsi_14":26.16,"sma_20":385.82,"sma_60":404.48,"sma_120":389.15},{"date":"2026-09-25","open":375.95,"high":379.17,"low":371.17,"close":376.59,"volume":4078505,"rsi_14":30.3,"sma_20":384.9,"sma_60":403.64,"sma_120":389.94},{"date":"2026-09-28","open":376.36,"high":380.98,"low":374.56,"close":377.83,"volume":4677125,"rsi_14":26.86,"sma_20":384.14,"sma_60":402.85,"sma_120":390.52},{"date":"2026-09-29","open":374.88,"high":376.59,"low":371.33,"close":374.94,"volume":3286568},{"date":"2026-09-30","open":374.93,"high":374.93,"low":365.72,"close":367.08,"volume":4794158,"rsi_14":27.97,"sma_20":381.96,"sma_60":401.12,"sma_120":391.6},{"date":"2026-10-01","open":367.99,"high":371.86,"low":362.6,"close":365.2,"volume":3943260,"rsi_14":32.89,"sma_20":380.23,"sma_60":400.11,"sma_120":392.11},{"date":"2026-10-02","open":365.14,"high":372.68,"low":364.47,"close":371.9,"volume":3310328,"rsi_14":36.4,"sma_20":378.78,"sma_60":399.11,"sma_120":392.6},{"date":"2026-10-05","open":372.33,"high":379.14,"low":368.05,"close":378.58,"volume":5828919,"rsi_14":53.16,"sma_20":377.85,"sma_60":398.34,"sma_120":393.13},{"date":"2026-10-06","open":379.03,"high":380.41,"low":373.7,"close":376.32,"volume":5039598},{"date":"2026-10-07","open":375.92,"high":383.48,"low":372.01,"close":375.98,"volume":5633144,"rsi_14":50.78,"sma_20":375.77,"sma_60":396.64,"sma_120":394.15},{"date":"2026-10-08","open":375.38,"high":376.45,"low":368.5,"close":370.95,"volume":7294655,"rsi_14":43.52,"sma_20":374.9,"sma_60":395.85,"sma_120":394.53},{"date":"2026-10-09","open":373.94,"high":387.52,"low":373.02,"close":379.3,"volume":7468024,"rsi_14":51.59,"sma_20":374.92,"sma_60":395.12,"sma_120":395.0},{"date":"2026-10-12","open":382.98,"high":382.98,"low":373.67,"close":378.52,"volume":5910791,"rsi_14":54.98,"sma_20":374.64,"sma_60":394.32,"sma_120":395.27},{"date":"2026-10-13","open":397.62,"high":399.88,"low":372.8,"close":377.76,"volume":12651768,"rsi_14":56.33,"sma_20":374.75,"sma_60":393.59,"sma_120":395.47},{"date":"2026-10-14","open":382.29,"high":396.44,"low":382.29,"close":395.62,"volume":7774997,"rsi_14":66.14,"sma_20":375.78,"sma_60":392.92,"sma_120":395.82},{"date":"2026-10-15","open":401.24,"high":414.12,"low":400.0,"close":406.67,"volume":10164859,"rsi_14":70.41,"sma_20":377.35,"sma_60":392.5,"sma_120":396.25},{"date":"2026-10-16","open":410.35,"high":412.37,"low":395.52,"close":401.43,"volume":8109878,"rsi_14":65.21,"sma_20":378.57,"sma_60":392.14,"sma_120":396.64},{"date":"2026-10-19","open":399.69,"high":408.5,"low":399.2,"close":406.88,"volume":4999987,"rsi_14":69.9,"sma_20":380.04,"sma_60":391.9,"sma_120":396.97},{"date":"2026-10-20","open":410.12,"high":422.4,"low":408.28,"close":419.26,"volume":6821088,"rsi_14":80.8,"sma_20":382.36,"sma_60":391.93,"sma_120":397.38},{"date":"2026-10-21","open":421.8,"high":421.8,"low":415.0,"close":417.0,"volume":3988774},{"date":"2026-10-22","open":417.5,"high":426.55,"low":417.13,"close":424.98,"volume":5416083,"rsi_14":80.68,"sma_20":387.13,"sma_60":391.81,"sma_120":398.23}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18.64,"pbr":2.73,"per":22.8,"roa":1.77,"roe":5.57,"grade":"C","comment":"PER 22.79배, ROE 5.57%","revenue":450129000000.0,"analysis":"PER 22.8배입니다. ROE 5.6%입니다. 시가총액 3858.16억. 매출 4501.29억, 영업이익 216.76억.","eps_basis":"TTM","debt_ratio":0.7448474813859234,"market_cap":385943208812,"net_income":14122000000.0,"total_debt":73328000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":32.74,"total_assets":309727000000.0,"total_equity":98447000000.0,"profit_margin":3.14,"revenue_basis":"TTM","dividend_yield":2.21,"net_income_basis":"TTM","operating_income":21676000000.0,"operating_margin":4.82,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 81 과매수 구간"],"backtest_top3":[],"current_price":424.98,"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":125.7552},{"date":"2016-10-25","close":124.9643},{"date":"2016-10-26","close":123.6171},{"date":"2016-10-27","close":123.365},{"date":"2016-10-28","close":121.9831},{"date":"2016-10-31","close":122.8349},{"date":"2016-11-01","close":121.1835},{"date":"2016-11-02","close":120.7924},{"date":"2016-11-03","close":119.7929},{"date":"2016-11-04","close":119.6886},{"date":"2016-11-07","close":123.3564},{"date":"2016-11-08","close":124.1994},{"date":"2016-11-09","close":123.3303},{"date":"2016-11-10","close":127.0068},{"date":"2016-11-11","close":127.2588},{"date":"2016-11-14","close":132.3519},{"date":"2016-11-15","close":132.3084},{"date":"2016-11-16","close":131.674},{"date":"2016-11-17","close":131.0395},{"date":"2016-11-18","close":129.8922},{"date":"2016-11-21","close":130.7266},{"date":"2016-11-22","close":132.3345},{"date":"2016-11-23","close":133.447},{"date":"2016-11-25","close":132.8125},{"date":"2016-11-28","close":132.2042},{"date":"2016-11-29","close":136.967},{"date":"2016-11-30","close":138.1494},{"date":"2016-12-01","close":140.4356},{"date":"2016-12-02","close":140.2523},{"date":"2016-12-05","close":137.5473},{"date":"2016-12-06","close":137.2768},{"date":"2016-12-07","close":139.0918},{"date":"2016-12-08","close":139.022},{"date":"2016-12-09","close":139.72},{"date":"2016-12-12","close":139.1703},{"date":"2016-12-13","close":140.0866},{"date":"2016-12-14","close":139.4931},{"date":"2016-12-15","close":140.1563},{"date":"2016-12-16","close":143.0534},{"date":"2016-12-19","close":140.9591},{"date":"2016-12-20","close":141.0028},{"date":"2016-12-21","close":140.7759},{"date":"2016-12-22","close":140.994},{"date":"2016-12-23","close":142.2593},{"date":"2016-12-27","close":141.919},{"date":"2016-12-28","close":140.8719},{"date":"2016-12-29","close":140.5228},{"date":"2016-12-30","close":139.6503},{"date":"2017-01-03","close":140.8806},{"date":"2017-01-04","close":141.282},{"date":"2017-01-05","close":141.5176},{"date":"2017-01-06","close":141.7183},{"date":"2017-01-09","close":141.3169},{"date":"2017-01-10","close":140.994},{"date":"2017-01-11","close":141.2645},{"date":"2017-01-12","close":141.6747},{"date":"2017-01-13","close":141.186},{"date":"2017-01-17","close":140.1913},{"date":"2017-01-18","close":137.6433},{"date":"2017-01-19","close":138.481},{"date":"2017-01-20","close":138.4461},{"date":"2017-01-23","close":138.8038},{"date":"2017-01-24","close":139.9906},{"date":"2017-01-25","close":140.6974},{"date":"2017-01-26","close":142.015},{"date":"2017-01-27","close":142.2244},{"date":"2017-01-30","close":141.4391},{"date":"2017-01-31","close":141.4478},{"date":"2017-02-01","close":141.98},{"date":"2017-02-02","close":140.2785},{"date":"2017-02-03","close":141.2471},{"date":"2017-02-06","close":140.0603},{"date":"2017-02-07","close":140.0778},{"date":"2017-02-08","close":139.8858},{"date":"2017-02-09","close":139.9993},{"date":"2017-02-10","close":140.2698},{"date":"2017-02-13","close":141.3518},{"date":"2017-02-14","close":142.3466},{"date":"2017-02-15","close":143.3588},{"date":"2017-02-16","close":142.8003},{"date":"2017-02-17","close":137.5386},{"date":"2017-02-21","close":140.1127},{"date":"2017-02-22","close":140.1127},{"date":"2017-02-23","close":141.8841},{"date":"2017-02-24","close":142.2855},{"date":"2017-02-27","close":144.3099},{"date":"2017-02-28","close":144.3099},{"date":"2017-03-01","close":146.5438},{"date":"2017-03-02","close":145.994},{"date":"2017-03-03","close":146.7706},{"date":"2017-03-06","close":147.2069},{"date":"2017-03-07","close":146.8579},{"date":"2017-03-08","close":147.0637},{"date":"2017-03-09","close":147.1513},{"date":"2017-03-10","close":148.8767},{"date":"2017-03-13","close":149.0782},{"date":"2017-03-14","close":148.071},{"date":"2017-03-15","close":150.4532},{"date":"2017-03-16","close":150.0329},{"date":"2017-03-17","close":148.6315},{"date":"2017-03-20","close":147.1425},{"date":"2017-03-21","close":146.8798},{"date":"2017-03-22","close":146.293},{"date":"2017-03-23","close":144.769},{"date":"2017-03-24","close":144.515},{"date":"2017-03-27","close":144.1647},{"date":"2017-03-28","close":144.8215},{"date":"2017-03-29","close":143.1487},{"date":"2017-03-30","close":144.5062},{"date":"2017-03-31","close":143.6479},{"date":"2017-04-03","close":145.0318},{"date":"2017-04-04","close":144.4887},{"date":"2017-04-05","close":144.839},{"date":"2017-04-06","close":144.8128},{"date":"2017-04-07","close":145.4084},{"date":"2017-04-10","close":144.9354},{"date":"2017-04-11","close":145.2419},{"date":"2017-04-12","close":145.0055},{"date":"2017-04-13","close":144.48},{"date":"2017-04-17","close":146.4243},{"date":"2017-04-18","close":147.6594},{"date":"2017-04-19","close":148.2374},{"date":"2017-04-20","close":150.2431},{"date":"2017-04-21","close":149.9102},{"date":"2017-04-24","close":150.9349},{"date":"2017-04-25","close":152.4327},{"date":"2017-04-26","close":152.7305},{"date":"2017-04-27","close":152.9494},{"date":"2017-04-28","close":153.1684},{"date":"2017-05-01","close":152.9144},{"date":"2017-05-02","close":152.5203},{"date":"2017-05-03","close":151.1189},{"date":"2017-05-04","close":152.4151},{"date":"2017-05-05","close":152.5028},{"date":"2017-05-08","close":152.783},{"date":"2017-05-09","close":151.732},{"date":"2017-05-10","close":151.8634},{"date":"2017-05-11","close":151.8021},{"date":"2017-05-12","close":150.4796},{"date":"2017-05-15","close":150.2343},{"date":"2017-05-16","close":147.2477},{"date":"2017-05-17","close":147.8958},{"date":"2017-05-18","close":150.1642},{"date":"2017-05-19","close":151.1627},{"date":"2017-05-22","close":153.0107},{"date":"2017-05-23","close":153.4662},{"date":"2017-05-24","close":153.7902},{"date":"2017-05-25","close":155.9448},{"date":"2017-05-26","close":155.4632},{"date":"2017-05-30","close":154.6661},{"date":"2017-05-31","close":153.4311},{"date":"2017-06-01","close":157.2849},{"date":"2017-06-02","close":157.1185},{"date":"2017-06-05","close":157.101},{"date":"2017-06-06","close":158.3709},{"date":"2017-06-07","close":160.4642},{"date":"2017-06-08","close":159.1329},{"date":"2017-06-09","close":158.9315},{"date":"2017-06-12","close":156.9959},{"date":"2017-06-13","close":158.5724},{"date":"2017-06-14","close":159.7198},{"date":"2017-06-15","close":158.638},{"date":"2017-06-16","close":159.7374},{"date":"2017-06-19","close":160.9598},{"date":"2017-06-20","close":161.1796},{"date":"2017-06-21","close":162.6308},{"date":"2017-06-22","close":164.0203},{"date":"2017-06-23","close":162.921},{"date":"2017-06-26","close":162.8066},{"date":"2017-06-27","close":162.3493},{"date":"2017-06-28","close":163.3168},{"date":"2017-06-29","close":162.9386},{"date":"2017-06-30","close":163.0705},{"date":"2017-07-03","close":164.1522},{"date":"2017-07-05","close":165.5593},{"date":"2017-07-06","close":164.4073},{"date":"2017-07-07","close":165.3043},{"date":"2017-07-10","close":164.4161},{"date":"2017-07-11","close":163.5366},{"date":"2017-07-12","close":164.1875},{"date":"2017-07-13","close":163.1233},{"date":"2017-07-14","close":164.3721},{"date":"2017-07-17","close":163.8884},{"date":"2017-07-18","close":164.3282},{"date":"2017-07-19","close":166.3861},{"date":"2017-07-20","close":168.4177},{"date":"2017-07-21","close":168.6639},{"date":"2017-07-24","close":167.8811},{"date":"2017-07-25","close":167.4502},{"date":"2017-07-26","close":167.7581},{"date":"2017-07-27","close":166.1574},{"date":"2017-07-28","close":168.1098},{"date":"2017-07-31","close":168.6902},{"date":"2017-08-01","close":169.0597},{"date":"2017-08-02","close":169.7368},{"date":"2017-08-03","close":171.2935},{"date":"2017-08-04","close":171.3903},{"date":"2017-08-07","close":171.3023},{"date":"2017-08-08","close":171.4078},{"date":"2017-08-09","close":171.3463},{"date":"2017-08-10","close":169.3587},{"date":"2017-08-11","close":169.7544},{"date":"2017-08-14","close":170.3613},{"date":"2017-08-15","close":171.056},{"date":"2017-08-16","close":170.4141},{"date":"2017-08-17","close":169.473},{"date":"2017-08-18","close":167.8196},{"date":"2017-08-21","close":168.8837},{"date":"2017-08-22","close":171.3111},{"date":"2017-08-23","close":170.8274},{"date":"2017-08-24","close":171.2759},{"date":"2017-08-25","close":170.9329},{"date":"2017-08-28","close":171.5749},{"date":"2017-08-29","close":173.0172},{"date":"2017-08-30","close":172.2697},{"date":"2017-08-31","close":174.9257},{"date":"2017-09-01","close":175.6732},{"date":"2017-09-05","close":175.2863},{"date":"2017-09-06","close":174.4684},{"date":"2017-09-07","close":174.9451},{"date":"2017-09-08","close":174.5743},{"date":"2017-09-11","close":176.1898},{"date":"2017-09-12","close":174.3271},{"date":"2017-09-13","close":175.0863},{"date":"2017-09-14","close":174.5567},{"date":"2017-09-15","close":174.9539},{"date":"2017-09-18","close":174.9627},{"date":"2017-09-19","close":171.8376},{"date":"2017-09-20","close":172.8087},{"date":"2017-09-21","close":172.332},{"date":"2017-09-22","close":170.4075},{"date":"2017-09-25","close":169.2775},{"date":"2017-09-26","close":170.1161},{"date":"2017-09-27","close":171.6964},{"date":"2017-09-28","close":173.1177},{"date":"2017-09-29","close":172.897},{"date":"2017-10-02","close":174.3006},{"date":"2017-10-03","close":175.3512},{"date":"2017-10-04","close":176.9844},{"date":"2017-10-05","close":174.7067},{"date":"2017-10-06","close":174.848},{"date":"2017-10-09","close":173.2943},{"date":"2017-10-10","close":171.8641},{"date":"2017-10-11","close":172.3761},{"date":"2017-10-12","close":170.3104},{"date":"2017-10-13","close":169.9572},{"date":"2017-10-16","close":170.5575},{"date":"2017-10-17","close":179.9948},{"date":"2017-10-18","close":181.1777},{"date":"2017-10-19","close":179.4297},{"date":"2017-10-20","close":183.1728},{"date":"2017-10-23","close":182.749},{"date":"2017-10-24","close":183.7554},{"date":"2017-10-25","close":183.2346},{"date":"2017-10-26","close":184.6383},{"date":"2017-10-27","close":187.684},{"date":"2017-10-30","close":184.8501},{"date":"2017-10-31","close":185.5828},{"date":"2017-11-01","close":184.9738},{"date":"2017-11-02","close":186.3597},{"date":"2017-11-03","close":187.9223},{"date":"2017-11-06","close":187.2602},{"date":"2017-11-07","close":187.7722},{"date":"2017-11-08","close":186.0684},{"date":"2017-11-09","close":186.7658},{"date":"2017-11-10","close":186.3333},{"date":"2017-11-13","close":187.7369},{"date":"2017-11-14","close":186.8982},{"date":"2017-11-15","close":185.2651},{"date":"2017-11-16","close":186.3862},{"date":"2017-11-17","close":185.3004},{"date":"2017-11-20","close":185.6093},{"date":"2017-11-21","close":187.684},{"date":"2017-11-22","close":186.4657},{"date":"2017-11-24","close":187.6044},{"date":"2017-11-27","close":187.5074},{"date":"2017-11-28","close":190.8091},{"date":"2017-11-29","close":196.7592},{"date":"2017-11-30","close":202.1092},{"date":"2017-12-01","close":200.8781},{"date":"2017-12-04","close":196.1303},{"date":"2017-12-05","close":194.9522},{"date":"2017-12-06","close":194.8193},{"date":"2017-12-07","close":195.0053},{"date":"2017-12-08","close":198.3358},{"date":"2017-12-11","close":197.326},{"date":"2017-12-12","close":197.0781},{"date":"2017-12-13","close":198.7256},{"date":"2017-12-14","close":195.9797},{"date":"2017-12-15","close":196.4846},{"date":"2017-12-18","close":197.2375},{"date":"2017-12-19","close":196.6795},{"date":"2017-12-20","close":196.9806},{"date":"2017-12-21","close":196.3694},{"date":"2017-12-22","close":194.8724},{"date":"2017-12-26","close":194.5181},{"date":"2017-12-27","close":195.2444},{"date":"2017-12-28","close":197.326},{"date":"2017-12-29","close":195.2799},{"date":"2018-01-02","close":191.9939},{"date":"2018-01-03","close":194.0079},{"date":"2018-01-04","close":194.85},{"date":"2018-01-05","close":198.5656},{"date":"2018-01-08","close":195.1191},{"date":"2018-01-09","close":196.0914},{"date":"2018-01-10","close":194.633},{"date":"2018-01-11","close":195.666},{"date":"2018-01-12","close":198.4875},{"date":"2018-01-16","close":202.1857},{"date":"2018-01-17","close":206.9864},{"date":"2018-01-18","close":211.0926},{"date":"2018-01-19","close":211.2575},{"date":"2018-01-22","close":211.4398},{"date":"2018-01-23","close":212.8723},{"date":"2018-01-24","close":212.5597},{"date":"2018-01-25","close":212.8462},{"date":"2018-01-26","close":215.7023},{"date":"2018-01-29","close":214.7821},{"date":"2018-01-30","close":205.4411},{"date":"2018-01-31","close":205.554},{"date":"2018-02-01","close":204.1997},{"date":"2018-02-02","close":201.3002},{"date":"2018-02-05","close":191.0043},{"date":"2018-02-06","close":195.4837},{"date":"2018-02-07","close":196.0394},{"date":"2018-02-08","close":187.9137},{"date":"2018-02-09","close":191.8203},{"date":"2018-02-12","close":195.9265},{"date":"2018-02-13","close":196.7512},{"date":"2018-02-14","close":198.609},{"date":"2018-02-15","close":196.213},{"date":"2018-02-16","close":199.1212},{"date":"2018-02-20","close":196.7685},{"date":"2018-02-21","close":195.4404},{"date":"2018-02-22","close":197.1419},{"date":"2018-02-23","close":199.807},{"date":"2018-02-26","close":203.1927},{"date":"2018-02-27","close":201.8558},{"date":"2018-02-28","close":196.3345},{"date":"2018-03-01","close":194.85},{"date":"2018-03-02","close":195.4924},{"date":"2018-03-05","close":198.2617},{"date":"2018-03-06","close":196.3519},{"date":"2018-03-07","close":197.2981},{"date":"2018-03-08","close":195.739},{"date":"2018-03-09","close":196.3487},{"date":"2018-03-12","close":194.0319},{"date":"2018-03-13","close":197.664},{"date":"2018-03-14","close":196.3052},{"date":"2018-03-15","close":199.8762},{"date":"2018-03-16","close":198.4653},{"date":"2018-03-19","close":196.0178},{"date":"2018-03-20","close":197.5246},{"date":"2018-03-21","close":194.0754},{"date":"2018-03-22","close":187.4472},{"date":"2018-03-23","close":185.1303},{"date":"2018-03-26","close":190.8092},{"date":"2018-03-27","close":189.8424},{"date":"2018-03-28","close":190.3127},{"date":"2018-03-29","close":186.3932},{"date":"2018-04-02","close":189.1804},{"date":"2018-04-03","close":195.6084},{"date":"2018-04-04","close":199.2753},{"date":"2018-04-05","close":199.5192},{"date":"2018-04-06","close":195.0684},{"date":"2018-04-09","close":193.9971},{"date":"2018-04-10","close":197.5333},{"date":"2018-04-11","close":193.2741},{"date":"2018-04-12","close":195.3123},{"date":"2018-04-13","close":195.3471},{"date":"2018-04-16","close":200.6079},{"date":"2018-04-17","close":207.7762},{"date":"2018-04-18","close":205.9036},{"date":"2018-04-19","close":205.3461},{"date":"2018-04-20","close":204.7364},{"date":"2018-04-23","close":204.1093},{"date":"2018-04-24","close":204.0048},{"date":"2018-04-25","close":204.5971},{"date":"2018-04-26","close":206.4523},{"date":"2018-04-27","close":209.1959},{"date":"2018-04-30","close":205.9036},{"date":"2018-05-01","close":206.2955},{"date":"2018-05-02","close":203.3429},{"date":"2018-05-03","close":203.9438},{"date":"2018-05-04","close":205.4681},{"date":"2018-05-07","close":203.6216},{"date":"2018-05-08","close":202.0973},{"date":"2018-05-09","close":199.6412},{"date":"2018-05-10","close":203.5606},{"date":"2018-05-11","close":207.541},{"date":"2018-05-14","close":211.565},{"date":"2018-05-15","close":208.6037},{"date":"2018-05-16","close":210.5373},{"date":"2018-05-17","close":211.6173},{"date":"2018-05-18","close":213.0806},{"date":"2018-05-21","close":215.92},{"date":"2018-05-22","close":213.5509},{"date":"2018-05-23","close":212.7496},{"date":"2018-05-24","close":211.4169},{"date":"2018-05-25","close":213.3506},{"date":"2018-05-29","close":210.9292},{"date":"2018-05-30","close":213.3419},{"date":"2018-05-31","close":210.3544},{"date":"2018-06-01","close":211.957},{"date":"2018-06-04","close":213.0718},{"date":"2018-06-05","close":212.8977},{"date":"2018-06-06","close":216.5733},{"date":"2018-06-07","close":216.8607},{"date":"2018-06-08","close":218.3414},{"date":"2018-06-11","close":221.0415},{"date":"2018-06-12","close":220.8673},{"date":"2018-06-13","close":220.2489},{"date":"2018-06-14","close":222.3915},{"date":"2018-06-15","close":223.7463},{"date":"2018-06-18","close":222.7761},{"date":"2018-06-19","close":221.1591},{"date":"2018-06-20","close":220.9755},{"date":"2018-06-21","close":220.1714},{"date":"2018-06-22","close":222.3391},{"date":"2018-06-25","close":219.14},{"date":"2018-06-26","close":218.3183},{"date":"2018-06-27","close":216.9198},{"date":"2018-06-28","close":214.0616},{"date":"2018-06-29","close":214.4461},{"date":"2018-07-02","close":216.3167},{"date":"2018-07-03","close":215.8797},{"date":"2018-07-05","close":218.9564},{"date":"2018-07-06","close":219.1837},{"date":"2018-07-09","close":221.7272},{"date":"2018-07-10","close":223.3618},{"date":"2018-07-11","close":222.5314},{"date":"2018-07-12","close":223.8075},{"date":"2018-07-13","close":226.1239},{"date":"2018-07-16","close":224.6205},{"date":"2018-07-17","close":218.7728},{"date":"2018-07-18","close":223.2569},{"date":"2018-07-19","close":221.0804},{"date":"2018-07-20","close":220.8794},{"date":"2018-07-23","close":220.9143},{"date":"2018-07-24","close":221.8059},{"date":"2018-07-25","close":222.7674},{"date":"2018-07-26","close":224.6379},{"date":"2018-07-27","close":223.7201},{"date":"2018-07-30","close":221.8758},{"date":"2018-07-31","close":221.3339},{"date":"2018-08-01","close":221.465},{"date":"2018-08-02","close":223.8337},{"date":"2018-08-03","close":224.8302},{"date":"2018-08-06","close":224.4281},{"date":"2018-08-07","close":225.206},{"date":"2018-08-08","close":226.22},{"date":"2018-08-09","close":228.6499},{"date":"2018-08-10","close":227.5748},{"date":"2018-08-13","close":228.0556},{"date":"2018-08-14","close":230.3019},{"date":"2018-08-15","close":227.7933},{"date":"2018-08-16","close":229.9698},{"date":"2018-08-17","close":229.2967},{"date":"2018-08-20","close":229.358},{"date":"2018-08-21","close":228.7373},{"date":"2018-08-22","close":227.907},{"date":"2018-08-23","close":228.5013},{"date":"2018-08-24","close":231.0012},{"date":"2018-08-27","close":233.4486},{"date":"2018-08-28","close":234.6985},{"date":"2018-08-29","close":235.1269},{"date":"2018-08-30","close":234.5937},{"date":"2018-08-31","close":234.6548},{"date":"2018-09-04","close":234.6985},{"date":"2018-09-05","close":233.9381},{"date":"2018-09-06","close":236.4902},{"date":"2018-09-07","close":235.2887},{"date":"2018-09-10","close":227.7901},{"date":"2018-09-11","close":228.9391},{"date":"2018-09-12","close":230.3686},{"date":"2018-09-13","close":232.8418},{"date":"2018-09-14","close":232.6839},{"date":"2018-09-17","close":231.421},{"date":"2018-09-18","close":230.9123},{"date":"2018-09-19","close":232.7015},{"date":"2018-09-20","close":233.6311},{"date":"2018-09-21","close":233.8767},{"date":"2018-09-24","close":234.4819},{"date":"2018-09-25","close":231.1053},{"date":"2018-09-26","close":230.5791},{"date":"2018-09-27","close":232.105},{"date":"2018-09-28","close":233.3242},{"date":"2018-10-01","close":236.0079},{"date":"2018-10-02","close":237.3498},{"date":"2018-10-03","close":237.5865},{"date":"2018-10-04","close":235.3238},{"date":"2018-10-05","close":236.0955},{"date":"2018-10-08","close":235.929},{"date":"2018-10-09","close":236.8936},{"date":"2018-10-10","close":230.7282},{"date":"2018-10-11","close":225.5011},{"date":"2018-10-12","close":227.6849},{"date":"2018-10-15","close":228.2462},{"date":"2018-10-16","close":239.0511},{"date":"2018-10-17","close":234.4292},{"date":"2018-10-18","close":233.9995},{"date":"2018-10-19","close":232.6752},{"date":"2018-10-22","close":229.9476},{"date":"2018-10-23","close":232.2893},{"date":"2018-10-24","close":224.7995},{"date":"2018-10-25","close":231.7455},{"date":"2018-10-26","close":226.4307},{"date":"2018-10-29","close":224.9749},{"date":"2018-10-30","close":226.5184},{"date":"2018-10-31","close":229.2109},{"date":"2018-11-01","close":228.8425},{"date":"2018-11-02","close":228.9128},{"date":"2018-11-05","close":228.9128},{"date":"2018-11-06","close":231.1317},{"date":"2018-11-07","close":240.8578},{"date":"2018-11-08","close":242.6294},{"date":"2018-11-09","close":242.5417},{"date":"2018-11-12","close":238.8845},{"date":"2018-11-13","close":236.1131},{"date":"2018-11-14","close":232.377},{"date":"2018-11-15","close":232.3595},{"date":"2018-11-16","close":237.7707},{"date":"2018-11-19","close":233.3329},{"date":"2018-11-20","close":229.3425},{"date":"2018-11-21","close":228.5093},{"date":"2018-11-23","close":229.4477},{"date":"2018-11-26","close":233.4294},{"date":"2018-11-27","close":237.8057},{"date":"2018-11-28","close":246.4007},{"date":"2018-11-29","close":247.8039},{"date":"2018-11-30","close":247.5487},{"date":"2018-12-03","close":251.9215},{"date":"2018-12-04","close":245.0764},{"date":"2018-12-06","close":243.5807},{"date":"2018-12-07","close":236.8323},{"date":"2018-12-10","close":234.5009},{"date":"2018-12-11","close":235.1079},{"date":"2018-12-12","close":238.117},{"date":"2018-12-13","close":239.4456},{"date":"2018-12-14","close":233.1723},{"date":"2018-12-17","close":227.0575},{"date":"2018-12-18","close":222.5704},{"date":"2018-12-19","close":220.23},{"date":"2018-12-20","close":213.3058},{"date":"2018-12-21","close":209.6985},{"date":"2018-12-24","close":204.9474},{"date":"2018-12-26","close":214.1064},{"date":"2018-12-27","close":216.4116},{"date":"2018-12-28","close":216.6491},{"date":"2018-12-31","close":219.183},{"date":"2019-01-02","close":214.2296},{"date":"2019-01-03","close":208.3876},{"date":"2019-01-04","close":210.8247},{"date":"2019-01-07","close":211.2294},{"date":"2019-01-08","close":214.0536},{"date":"2019-01-09","close":214.3616},{"date":"2019-01-10","close":215.4438},{"date":"2019-01-11","close":217.9073},{"date":"2019-01-14","close":218.2504},{"date":"2019-01-15","close":226.0017},{"date":"2019-01-16","close":230.0401},{"date":"2019-01-17","close":228.5532},{"date":"2019-01-18","close":233.5947},{"date":"2019-01-22","close":233.7618},{"date":"2019-01-23","close":234.9319},{"date":"2019-01-24","close":234.1489},{"date":"2019-01-25","close":235.8382},{"date":"2019-01-28","close":234.712},{"date":"2019-01-29","close":235.2135},{"date":"2019-01-30","close":237.8794},{"date":"2019-01-31","close":237.7298},{"date":"2019-02-01","close":236.4277},{"date":"2019-02-04","close":235.9789},{"date":"2019-02-05","close":234.3073},{"date":"2019-02-06","close":237.1139},{"date":"2019-02-07","close":236.6741},{"date":"2019-02-08","close":230.4273},{"date":"2019-02-11","close":226.2393},{"date":"2019-02-12","close":231.835},{"date":"2019-02-13","close":232.099},{"date":"2019-02-14","close":233.4451},{"date":"2019-02-15","close":238.5481},{"date":"2019-02-19","close":237.9146},{"date":"2019-02-20","close":237.1228},{"date":"2019-02-21","close":234.3865},{"date":"2019-02-22","close":235.0111},{"date":"2019-02-25","close":232.8028},{"date":"2019-02-26","close":231.3774},{"date":"2019-02-27","close":220.0277},{"date":"2019-02-28","close":213.1122},{"date":"2019-03-01","close":216.5699},{"date":"2019-03-04","close":207.6572},{"date":"2019-03-05","close":212.4171},{"date":"2019-03-06","close":210.3407},{"date":"2019-03-07","close":208.2556},{"date":"2019-03-08","close":209.5715},{"date":"2019-03-11","close":214.747},{"date":"2019-03-12","close":217.1581},{"date":"2019-03-13","close":222.784},{"date":"2019-03-14","close":223.6849},{"date":"2019-03-15","close":222.0332},{"date":"2019-03-18","close":225.2128},{"date":"2019-03-19","close":227.0939},{"date":"2019-03-20","close":221.2384},{"date":"2019-03-21","close":222.5809},{"date":"2019-03-22","close":218.2267},{"date":"2019-03-25","close":218.0236},{"date":"2019-03-26","close":214.9589},{"date":"2019-03-27","close":213.4752},{"date":"2019-03-28","close":213.9344},{"date":"2019-03-29","close":218.3768},{"date":"2019-04-01","close":216.8578},{"date":"2019-04-02","close":215.8598},{"date":"2019-04-03","close":217.1228},{"date":"2019-04-04","close":218.4917},{"date":"2019-04-05","close":219.7192},{"date":"2019-04-08","close":219.6928},{"date":"2019-04-09","close":219.7281},{"date":"2019-04-10","close":217.2906},{"date":"2019-04-11","close":207.92},{"date":"2019-04-12","close":197.145},{"date":"2019-04-15","close":203.3097},{"date":"2019-04-16","close":195.149},{"date":"2019-04-17","close":191.5103},{"date":"2019-04-18","close":195.8468},{"date":"2019-04-22","close":200.5806},{"date":"2019-04-23","close":203.6453},{"date":"2019-04-24","close":203.4422},{"date":"2019-04-25","close":203.8308},{"date":"2019-04-26","close":209.3154},{"date":"2019-04-29","close":209.7128},{"date":"2019-04-30","close":205.8444},{"date":"2019-05-01","close":204.8553},{"date":"2019-05-02","close":205.2969},{"date":"2019-05-03","close":204.8553},{"date":"2019-05-06","close":212.4065},{"date":"2019-05-07","close":210.2427},{"date":"2019-05-08","close":211.2142},{"date":"2019-05-09","close":210.1721},{"date":"2019-05-10","close":212.486},{"date":"2019-05-13","close":211.5675},{"date":"2019-05-14","close":208.812},{"date":"2019-05-15","close":208.5029},{"date":"2019-05-16","close":209.1299},{"date":"2019-05-17","close":213.1837},{"date":"2019-05-20","close":217.2552},{"date":"2019-05-21","close":220.7438},{"date":"2019-05-22","close":220.2139},{"date":"2019-05-23","close":217.7056},{"date":"2019-05-24","close":218.7037},{"date":"2019-05-28","close":213.7843},{"date":"2019-05-29","close":214.0846},{"date":"2019-05-30","close":215.0561},{"date":"2019-05-31","close":213.5547},{"date":"2019-06-03","close":208.9268},{"date":"2019-06-04","close":212.6362},{"date":"2019-06-05","close":214.4114},{"date":"2019-06-06","close":213.5724},{"date":"2019-06-07","close":217.9441},{"date":"2019-06-10","close":219.1541},{"date":"2019-06-11","close":217.1492},{"date":"2019-06-12","close":215.9393},{"date":"2019-06-13","close":216.3456},{"date":"2019-06-14","close":217.6673},{"date":"2019-06-17","close":218.1996},{"date":"2019-06-18","close":217.9601},{"date":"2019-06-19","close":221.9432},{"date":"2019-06-20","close":219.7875},{"date":"2019-06-21","close":223.7971},{"date":"2019-06-24","close":221.4552},{"date":"2019-06-25","close":219.6988},{"date":"2019-06-26","close":215.9818},{"date":"2019-06-27","close":218.5278},{"date":"2019-06-28","close":216.4609},{"date":"2019-07-01","close":215.2456},{"date":"2019-07-02","close":216.4254},{"date":"2019-07-03","close":217.5254},{"date":"2019-07-05","close":219.1044},{"date":"2019-07-08","close":219.8584},{"date":"2019-07-09","close":218.2262},{"date":"2019-07-10","close":219.5391},{"date":"2019-07-11","close":231.6746},{"date":"2019-07-12","close":235.8794},{"date":"2019-07-15","close":235.9326},{"date":"2019-07-16","close":234.7794},{"date":"2019-07-17","close":236.5448},{"date":"2019-07-18","close":231.1778},{"date":"2019-07-19","close":227.6738},{"date":"2019-07-22","close":226.4939},{"date":"2019-07-23","close":226.219},{"date":"2019-07-24","close":222.777},{"date":"2019-07-25","close":220.6214},{"date":"2019-07-26","close":224.3827},{"date":"2019-07-29","close":225.1633},{"date":"2019-07-30","close":226.148},{"date":"2019-07-31","close":220.8963},{"date":"2019-08-01","close":221.1093},{"date":"2019-08-02","close":221.819},{"date":"2019-08-05","close":217.3924},{"date":"2019-08-06","close":220.2488},{"date":"2019-08-07","close":218.6254},{"date":"2019-08-08","close":219.6633},{"date":"2019-08-09","close":220.5593},{"date":"2019-08-12","close":215.7423},{"date":"2019-08-13","close":221.0827},{"date":"2019-08-14","close":215.7423},{"date":"2019-08-15","close":216.6738},{"date":"2019-08-16","close":217.9512},{"date":"2019-08-19","close":217.0819},{"date":"2019-08-20","close":213.0456},{"date":"2019-08-21","close":213.2141},{"date":"2019-08-22","close":206.6407},{"date":"2019-08-23","close":204.6181},{"date":"2019-08-26","close":204.9907},{"date":"2019-08-27","close":197.7609},{"date":"2019-08-28","close":201.6818},{"date":"2019-08-29","close":204.5827},{"date":"2019-08-30","close":207.581},{"date":"2019-09-03","close":204.5827},{"date":"2019-09-04","close":201.1318},{"date":"2019-09-05","close":203.6689},{"date":"2019-09-06","close":203.1455},{"date":"2019-09-09","close":204.6358},{"date":"2019-09-10","close":206.2149},{"date":"2019-09-11","close":207.7673},{"date":"2019-09-12","close":204.1214},{"date":"2019-09-13","close":208.2123},{"date":"2019-09-16","close":208.9432},{"date":"2019-09-17","close":207.2408},{"date":"2019-09-18","close":205.5385},{"date":"2019-09-19","close":207.5349},{"date":"2019-09-20","close":207.5706},{"date":"2019-09-23","close":203.8986},{"date":"2019-09-24","close":200.5384},{"date":"2019-09-25","close":198.0161},{"date":"2019-09-26","close":192.0534},{"date":"2019-09-27","close":191.8573},{"date":"2019-09-30","close":193.6934},{"date":"2019-10-01","close":193.5953},{"date":"2019-10-02","close":193.1853},{"date":"2019-10-03","close":191.9464},{"date":"2019-10-04","close":195.9037},{"date":"2019-10-07","close":197.1872},{"date":"2019-10-08","close":196.1801},{"date":"2019-10-09","close":197.9359},{"date":"2019-10-10","close":199.4065},{"date":"2019-10-11","close":197.9269},{"date":"2019-10-14","close":196.6078},{"date":"2019-10-15","close":212.6509},{"date":"2019-10-16","close":211.2249},{"date":"2019-10-17","close":217.1786},{"date":"2019-10-18","close":218.6671},{"date":"2019-10-21","close":217.4014},{"date":"2019-10-22","close":222.3569},{"date":"2019-10-23","close":220.8596},{"date":"2019-10-24","close":217.9273},{"date":"2019-10-25","close":218.2838},{"date":"2019-10-28","close":220.1911},{"date":"2019-10-29","close":224.8615},{"date":"2019-10-30","close":227.0986},{"date":"2019-10-31","close":225.2269},{"date":"2019-11-01","close":224.7901},{"date":"2019-11-04","close":223.9345},{"date":"2019-11-05","close":223.0879},{"date":"2019-11-06","close":223.2839},{"date":"2019-11-07","close":228.5781},{"date":"2019-11-08","close":229.0327},{"date":"2019-11-11","close":226.4657},{"date":"2019-11-12","close":227.4996},{"date":"2019-11-13","close":226.0023},{"date":"2019-11-14","close":228.0166},{"date":"2019-11-15","close":240.1113},{"date":"2019-11-18","close":243.2576},{"date":"2019-11-19","close":244.4162},{"date":"2019-11-20","close":245.6016},{"date":"2019-11-21","close":246.484},{"date":"2019-11-22","close":246.7424},{"date":"2019-11-25","close":251.9387},{"date":"2019-11-26","close":250.8067},{"date":"2019-11-27","close":250.1562},{"date":"2019-11-29","close":249.4429},{"date":"2019-12-02","close":249.2558},{"date":"2019-12-03","close":246.7959},{"date":"2019-12-04","close":248.9529},{"date":"2019-12-05","close":251.3414},{"date":"2019-12-06","close":250.6883},{"date":"2019-12-09","close":248.3173},{"date":"2019-12-10","close":250.0889},{"date":"2019-12-11","close":250.9657},{"date":"2019-12-12","close":253.7482},{"date":"2019-12-13","close":255.4213},{"date":"2019-12-16","close":261.2816},{"date":"2019-12-17","close":259.8859},{"date":"2019-12-18","close":262.06},{"date":"2019-12-19","close":263.599},{"date":"2019-12-20","close":261.7827},{"date":"2019-12-23","close":264.0194},{"date":"2019-12-24","close":263.5274},{"date":"2019-12-26","close":264.5205},{"date":"2019-12-27","close":264.8068},{"date":"2019-12-30","close":262.91},{"date":"2019-12-31","close":263.0264},{"date":"2020-01-02","close":261.7022},{"date":"2020-01-03","close":259.0538},{"date":"2020-01-06","close":260.8523},{"date":"2020-01-07","close":259.2775},{"date":"2020-01-08","close":264.7442},{"date":"2020-01-09","close":263.241},{"date":"2020-01-10","close":264.0553},{"date":"2020-01-13","close":255.7524},{"date":"2020-01-14","close":257.8907},{"date":"2020-01-15","close":265.2004},{"date":"2020-01-16","close":269.0746},{"date":"2020-01-17","close":267.0435},{"date":"2020-01-21","close":268.8867},{"date":"2020-01-22","close":268.9404},{"date":"2020-01-23","close":267.9293},{"date":"2020-01-24","close":261.9795},{"date":"2020-01-27","close":254.1776},{"date":"2020-01-28","close":255.7703},{"date":"2020-01-29","close":253.1129},{"date":"2020-01-30","close":251.3951},{"date":"2020-01-31","close":243.7633},{"date":"2020-02-03","close":245.168},{"date":"2020-02-04","close":251.2699},{"date":"2020-02-05","close":264.5921},{"date":"2020-02-06","close":261.6663},{"date":"2020-02-07","close":258.7675},{"date":"2020-02-10","close":256.8082},{"date":"2020-02-11","close":260.1722},{"date":"2020-02-12","close":271.5261},{"date":"2020-02-13","close":270.3808},{"date":"2020-02-14","close":267.321},{"date":"2020-02-18","close":270.3272},{"date":"2020-02-19","close":273.1634},{"date":"2020-02-20","close":270.3182},{"date":"2020-02-21","close":269.692},{"date":"2020-02-24","close":248.541},{"date":"2020-02-25","close":235.6572},{"date":"2020-02-26","close":235.3083},{"date":"2020-02-27","close":227.1844},{"date":"2020-02-28","close":228.1149},{"date":"2020-03-02","close":244.3538},{"date":"2020-03-03","close":233.8767},{"date":"2020-03-04","close":258.9464},{"date":"2020-03-05","close":253.1667},{"date":"2020-03-06","close":253.9809},{"date":"2020-03-09","close":244.649},{"date":"2020-03-10","close":250.5183},{"date":"2020-03-11","close":248.5321},{"date":"2020-03-12","close":224.0439},{"date":"2020-03-13","close":244.4508},{"date":"2020-03-16","close":202.2173},{"date":"2020-03-17","close":219.4521},{"date":"2020-03-18","close":195.0466},{"date":"2020-03-19","close":197.5087},{"date":"2020-03-20","close":185.6385},{"date":"2020-03-23","close":175.0981},{"date":"2020-03-24","close":197.5087},{"date":"2020-03-25","close":210.7089},{"date":"2020-03-26","close":229.4893},{"date":"2020-03-27","close":217.8617},{"date":"2020-03-30","close":225.7961},{"date":"2020-03-31","close":224.0889},{"date":"2020-04-01","close":213.2519},{"date":"2020-04-02","close":216.0555},{"date":"2020-04-03","close":206.216},{"date":"2020-04-06","close":223.1543},{"date":"2020-04-07","close":222.8847},{"date":"2020-04-08","close":240.6677},{"date":"2020-04-09","close":237.3429},{"date":"2020-04-13","close":236.7858},{"date":"2020-04-14","close":243.0668},{"date":"2020-04-15","close":253.1131},{"date":"2020-04-16","close":268.1643},{"date":"2020-04-17","close":261.0925},{"date":"2020-04-20","close":253.5264},{"date":"2020-04-21","close":246.3827},{"date":"2020-04-22","close":248.9256},{"date":"2020-04-23","close":256.3929},{"date":"2020-04-24","close":261.7484},{"date":"2020-04-27","close":264.1657},{"date":"2020-04-28","close":259.1157},{"date":"2020-04-29","close":258.4777},{"date":"2020-04-30","close":262.8088},{"date":"2020-05-01","close":255.656},{"date":"2020-05-04","close":258.3788},{"date":"2020-05-05","close":263.321},{"date":"2020-05-06","close":259.484},{"date":"2020-05-07","close":256.0965},{"date":"2020-05-08","close":257.8936},{"date":"2020-05-11","close":259.4121},{"date":"2020-05-12","close":258.5226},{"date":"2020-05-13","close":249.8063},{"date":"2020-05-14","close":261.1375},{"date":"2020-05-15","close":261.4519},{"date":"2020-05-18","close":263.6086},{"date":"2020-05-19","close":259.7357},{"date":"2020-05-20","close":258.7832},{"date":"2020-05-21","close":257.8127},{"date":"2020-05-22","close":260.5353},{"date":"2020-05-26","close":264.9834},{"date":"2020-05-27","close":272.9628},{"date":"2020-05-28","close":273.1424},{"date":"2020-05-29","close":273.9333},{"date":"2020-06-01","close":274.9038},{"date":"2020-06-02","close":275.2452},{"date":"2020-06-03","close":274.3826},{"date":"2020-06-04","close":267.8498},{"date":"2020-06-05","close":280.2234},{"date":"2020-06-08","close":278.0938},{"date":"2020-06-09","close":277.8511},{"date":"2020-06-10","close":274.742},{"date":"2020-06-11","close":254.9552},{"date":"2020-06-12","close":256.2312},{"date":"2020-06-15","close":257.2466},{"date":"2020-06-16","close":263.2851},{"date":"2020-06-17","close":262.9256},{"date":"2020-06-18","close":261.9192},{"date":"2020-06-19","close":262.8307},{"date":"2020-06-22","close":264.1212},{"date":"2020-06-23","close":268.5703},{"date":"2020-06-24","close":260.9716},{"date":"2020-06-25","close":267.325},{"date":"2020-06-26","close":258.896},{"date":"2020-06-29","close":261.4951},{"date":"2020-06-30","close":266.1789},{"date":"2020-07-01","close":268.6877},{"date":"2020-07-02","close":269.1659},{"date":"2020-07-06","close":273.2721},{"date":"2020-07-07","close":267.713},{"date":"2020-07-08","close":269.2561},{"date":"2020-07-09","close":262.7585},{"date":"2020-07-10","close":262.8218},{"date":"2020-07-13","close":270.4745},{"date":"2020-07-14","close":278.4251},{"date":"2020-07-15","close":274.4092},{"date":"2020-07-16","close":277.1887},{"date":"2020-07-17","close":276.6291},{"date":"2020-07-20","close":273.8587},{"date":"2020-07-21","close":275.3477},{"date":"2020-07-22","close":276.7916},{"date":"2020-07-23","close":273.4165},{"date":"2020-07-24","close":271.4491},{"date":"2020-07-27","close":269.4727},{"date":"2020-07-28","close":270.6731},{"date":"2020-07-29","close":276.7645},{"date":"2020-07-30","close":275.4561},{"date":"2020-07-31","close":273.245},{"date":"2020-08-03","close":273.994},{"date":"2020-08-04","close":274.7971},{"date":"2020-08-05","close":281.9897},{"date":"2020-08-06","close":283.4246},{"date":"2020-08-07","close":286.1049},{"date":"2020-08-10","close":287.973},{"date":"2020-08-11","close":284.7693},{"date":"2020-08-12","close":290.8338},{"date":"2020-08-13","close":290.157},{"date":"2020-08-14","close":292.1244},{"date":"2020-08-17","close":289.2455},{"date":"2020-08-18","close":285.9064},{"date":"2020-08-19","close":284.6339},{"date":"2020-08-20","close":282.7659},{"date":"2020-08-21","close":283.4969},{"date":"2020-08-24","close":278.7139},{"date":"2020-08-25","close":281.7642},{"date":"2020-08-26","close":278.6958},{"date":"2020-08-27","close":281.2678},{"date":"2020-08-28","close":283.7044},{"date":"2020-08-31","close":282.062},{"date":"2020-09-01","close":282.3147},{"date":"2020-09-02","close":289.0019},{"date":"2020-09-03","close":285.3831},{"date":"2020-09-04","close":281.5656},{"date":"2020-09-08","close":277.279},{"date":"2020-09-09","close":281.5836},{"date":"2020-09-10","close":274.8875},{"date":"2020-09-11","close":273.1929},{"date":"2020-09-14","close":279.6177},{"date":"2020-09-15","close":278.4034},{"date":"2020-09-16","close":277.76},{"date":"2020-09-17","close":276.3645},{"date":"2020-09-18","close":279.1193},{"date":"2020-09-21","close":271.1178},{"date":"2020-09-22","close":266.6503},{"date":"2020-09-23","close":264.7293},{"date":"2020-09-24","close":265.2004},{"date":"2020-09-25","close":274.1172},{"date":"2020-09-28","close":274.7787},{"date":"2020-09-29","close":275.6123},{"date":"2020-09-30","close":282.5174},{"date":"2020-10-01","close":283.6954},{"date":"2020-10-02","close":282.7078},{"date":"2020-10-05","close":288.2988},{"date":"2020-10-06","close":284.946},{"date":"2020-10-07","close":292.8479},{"date":"2020-10-08","close":292.1592},{"date":"2020-10-09","close":297.0797},{"date":"2020-10-12","close":299.0097},{"date":"2020-10-13","close":300.3237},{"date":"2020-10-14","close":291.6517},{"date":"2020-10-15","close":294.1165},{"date":"2020-10-16","close":298.9464},{"date":"2020-10-19","close":293.7993},{"date":"2020-10-20","close":293.0653},{"date":"2020-10-21","close":292.5035},{"date":"2020-10-22","close":295.1676},{"date":"2020-10-23","close":299.5807},{"date":"2020-10-26","close":292.7481},{"date":"2020-10-27","close":290.4373},{"date":"2020-10-28","close":279.1011},{"date":"2020-10-29","close":275.1865},{"date":"2020-10-30","close":276.5096},{"date":"2020-11-02","close":282.8165},{"date":"2020-11-03","close":291.1985},{"date":"2020-11-04","close":321.2925},{"date":"2020-11-05","close":321.1476},{"date":"2020-11-06","close":314.8586},{"date":"2020-11-09","close":317.1604},{"date":"2020-11-10","close":320.5042},{"date":"2020-11-11","close":318.701},{"date":"2020-11-12","close":321.1566},{"date":"2020-11-13","close":322.2984},{"date":"2020-11-16","close":323.3405},{"date":"2020-11-17","close":319.0634},{"date":"2020-11-18","close":312.1855},{"date":"2020-11-19","close":305.3802},{"date":"2020-11-20","close":303.296},{"date":"2020-11-23","close":303.6222},{"date":"2020-11-24","close":304.4832},{"date":"2020-11-25","close":301.9277},{"date":"2020-11-27","close":306.232},{"date":"2020-11-30","close":304.7821},{"date":"2020-12-01","close":309.1771},{"date":"2020-12-02","close":314.9494},{"date":"2020-12-03","close":315.9643},{"date":"2020-12-04","close":318.2015},{"date":"2020-12-07","close":316.3554},{"date":"2020-12-08","close":316.3554},{"date":"2020-12-09","close":313.2177},{"date":"2020-12-10","close":308.8888},{"date":"2020-12-11","close":306.5426},{"date":"2020-12-14","close":305.6877},{"date":"2020-12-15","close":308.907},{"date":"2020-12-16","close":308.607},{"date":"2020-12-17","close":310.726},{"date":"2020-12-18","close":307.7339},{"date":"2020-12-21","close":305.6422},{"date":"2020-12-22","close":304.6691},{"date":"2020-12-23","close":307.0154},{"date":"2020-12-24","close":309.9257},{"date":"2020-12-28","close":314.6183},{"date":"2020-12-29","close":315.8915},{"date":"2020-12-30","close":313.7452},{"date":"2020-12-31","close":318.9198},{"date":"2021-01-04","close":317.8468},{"date":"2021-01-05","close":313.5725},{"date":"2021-01-06","close":326.7319},{"date":"2021-01-07","close":331.9703},{"date":"2021-01-08","close":330.4789},{"date":"2021-01-11","close":328.0779},{"date":"2021-01-12","close":325.0041},{"date":"2021-01-13","close":322.8851},{"date":"2021-01-14","close":318.7835},{"date":"2021-01-15","close":319.4838},{"date":"2021-01-19","close":320.2932},{"date":"2021-01-20","close":319.0654},{"date":"2021-01-21","close":322.8486},{"date":"2021-01-22","close":316.0733},{"date":"2021-01-25","close":316.3099},{"date":"2021-01-26","close":312.0355},{"date":"2021-01-27","close":302.832},{"date":"2021-01-28","close":307.5247},{"date":"2021-01-29","close":303.3686},{"date":"2021-02-01","close":303.7505},{"date":"2021-02-02","close":308.0431},{"date":"2021-02-03","close":307.2883},{"date":"2021-02-04","close":299.4944},{"date":"2021-02-05","close":295.12},{"date":"2021-02-08","close":294.9654},{"date":"2021-02-09","close":299.7765},{"date":"2021-02-10","close":303.2049},{"date":"2021-02-11","close":302.9048},{"date":"2021-02-12","close":298.5122},{"date":"2021-02-16","close":295.2201},{"date":"2021-02-17","close":297.2572},{"date":"2021-02-18","close":298.6669},{"date":"2021-02-19","close":295.1837},{"date":"2021-02-22","close":297.9666},{"date":"2021-02-23","close":299.6673},{"date":"2021-02-24","close":302.1227},{"date":"2021-02-25","close":299.0851},{"date":"2021-02-26","close":302.1318},{"date":"2021-03-01","close":304.3416},{"date":"2021-03-02","close":304.3326},{"date":"2021-03-03","close":302.7229},{"date":"2021-03-04","close":303.5778},{"date":"2021-03-05","close":315.6641},{"date":"2021-03-08","close":318.4561},{"date":"2021-03-09","close":320.1022},{"date":"2021-03-10","close":317.9377},{"date":"2021-03-11","close":321.1208},{"date":"2021-03-12","close":324.9266},{"date":"2021-03-15","close":322.9734},{"date":"2021-03-16","close":323.6306},{"date":"2021-03-17","close":321.4219},{"date":"2021-03-18","close":330.4299},{"date":"2021-03-19","close":333.6517},{"date":"2021-03-22","close":334.8199},{"date":"2021-03-23","close":336.3166},{"date":"2021-03-24","close":338.2332},{"date":"2021-03-25","close":338.6804},{"date":"2021-03-26","close":343.5997},{"date":"2021-03-29","close":345.9543},{"date":"2021-03-30","close":340.9347},{"date":"2021-03-31","close":339.5748},{"date":"2021-04-01","close":335.0115},{"date":"2021-04-05","close":337.8499},{"date":"2021-04-06","close":332.5473},{"date":"2021-04-07","close":333.7064},{"date":"2021-04-08","close":333.0219},{"date":"2021-04-09","close":343.4355},{"date":"2021-04-12","close":343.4171},{"date":"2021-04-13","close":341.7926},{"date":"2021-04-14","close":342.8239},{"date":"2021-04-15","close":355.948},{"date":"2021-04-16","close":356.8606},{"date":"2021-04-19","close":355.7928},{"date":"2021-04-20","close":361.8986},{"date":"2021-04-21","close":363.9795},{"date":"2021-04-22","close":361.9077},{"date":"2021-04-23","close":365.3484},{"date":"2021-04-26","close":361.2871},{"date":"2021-04-27","close":360.0458},{"date":"2021-04-28","close":360.128},{"date":"2021-04-29","close":366.4801},{"date":"2021-04-30","close":363.9703},{"date":"2021-05-03","close":370.4501},{"date":"2021-05-04","close":375.4151},{"date":"2021-05-05","close":376.4738},{"date":"2021-05-06","close":378.7281},{"date":"2021-05-07","close":381.1741},{"date":"2021-05-10","close":384.1311},{"date":"2021-05-11","close":375.7437},{"date":"2021-05-12","close":369.9666},{"date":"2021-05-13","close":372.8778},{"date":"2021-05-14","close":374.0096},{"date":"2021-05-17","close":372.9418},{"date":"2021-05-18","close":374.5389},{"date":"2021-05-19","close":373.7358},{"date":"2021-05-20","close":372.9509},{"date":"2021-05-21","close":375.6798},{"date":"2021-05-24","close":375.0592},{"date":"2021-05-25","close":376.9757},{"date":"2021-05-26","close":377.1218},{"date":"2021-05-27","close":376.6563},{"date":"2021-05-28","close":375.9445},{"date":"2021-06-01","close":371.1986},{"date":"2021-06-02","close":370.4047},{"date":"2021-06-03","close":372.3304},{"date":"2021-06-04","close":370.2129},{"date":"2021-06-07","close":365.2936},{"date":"2021-06-08","close":366.6536},{"date":"2021-06-09","close":366.0695},{"date":"2021-06-10","close":366.4254},{"date":"2021-06-11","close":363.1398},{"date":"2021-06-14","close":364.2989},{"date":"2021-06-15","close":365.321},{"date":"2021-06-16","close":362.5557},{"date":"2021-06-17","close":362.6469},{"date":"2021-06-18","close":356.6654},{"date":"2021-06-21","close":364.6347},{"date":"2021-06-22","close":365.2026},{"date":"2021-06-23","close":362.3355},{"date":"2021-06-24","close":365.3675},{"date":"2021-06-25","close":370.9368},{"date":"2021-06-28","close":367.7399},{"date":"2021-06-29","close":364.6622},{"date":"2021-06-30","close":366.8056},{"date":"2021-07-01","close":370.8819},{"date":"2021-07-02","close":374.9764},{"date":"2021-07-06","close":375.8008},{"date":"2021-07-07","close":377.0832},{"date":"2021-07-08","close":375.5169},{"date":"2021-07-09","close":377.4954},{"date":"2021-07-12","close":381.0953},{"date":"2021-07-13","close":383.3853},{"date":"2021-07-14","close":379.9045},{"date":"2021-07-15","close":384.7686},{"date":"2021-07-16","close":384.4479},{"date":"2021-07-19","close":374.7017},{"date":"2021-07-20","close":378.2832},{"date":"2021-07-21","close":379.8129},{"date":"2021-07-22","close":380.848},{"date":"2021-07-23","close":382.616},{"date":"2021-07-26","close":378.8053},{"date":"2021-07-27","close":380.2343},{"date":"2021-07-28","close":374.8023},{"date":"2021-07-29","close":377.468},{"date":"2021-07-30","close":377.5962},{"date":"2021-08-02","close":380.6648},{"date":"2021-08-03","close":386.4631},{"date":"2021-08-04","close":386.1334},{"date":"2021-08-05","close":376.6527},{"date":"2021-08-06","close":380.2526},{"date":"2021-08-09","close":376.3595},{"date":"2021-08-10","close":377.1931},{"date":"2021-08-11","close":373.4925},{"date":"2021-08-12","close":371.8619},{"date":"2021-08-13","close":375.2603},{"date":"2021-08-16","close":382.1671},{"date":"2021-08-17","close":386.3532},{"date":"2021-08-18","close":382.2678},{"date":"2021-08-19","close":391.95},{"date":"2021-08-20","close":393.6171},{"date":"2021-08-23","close":389.6325},{"date":"2021-08-24","close":387.8463},{"date":"2021-08-25","close":384.4845},{"date":"2021-08-26","close":381.8373},{"date":"2021-08-27","close":383.5868},{"date":"2021-08-30","close":383.1655},{"date":"2021-08-31","close":381.306},{"date":"2021-09-01","close":382.2953},{"date":"2021-09-02","close":388.1211},{"date":"2021-09-03","close":387.3424},{"date":"2021-09-07","close":385.8585},{"date":"2021-09-08","close":380.4999},{"date":"2021-09-09","close":379.7305},{"date":"2021-09-10","close":371.2828},{"date":"2021-09-13","close":381.0358},{"date":"2021-09-14","close":379.2157},{"date":"2021-09-15","close":383.7935},{"date":"2021-09-16","close":383.1683},{"date":"2021-09-17","close":386.2201},{"date":"2021-09-20","close":379.3628},{"date":"2021-09-21","close":379.0318},{"date":"2021-09-22","close":375.6859},{"date":"2021-09-23","close":375.0699},{"date":"2021-09-24","close":374.1967},{"date":"2021-09-27","close":372.533},{"date":"2021-09-28","close":366.4202},{"date":"2021-09-29","close":368.0656},{"date":"2021-09-30","close":359.1766},{"date":"2021-10-01","close":360.7302},{"date":"2021-10-04","close":355.748},{"date":"2021-10-05","close":361.6494},{"date":"2021-10-06","close":362.4031},{"date":"2021-10-07","close":372.0091},{"date":"2021-10-08","close":375.4652},{"date":"2021-10-11","close":372.2756},{"date":"2021-10-12","close":370.6669},{"date":"2021-10-13","close":370.9519},{"date":"2021-10-14","close":386.4039},{"date":"2021-10-15","close":393.4913},{"date":"2021-10-18","close":390.32},{"date":"2021-10-19","close":390.0993},{"date":"2021-10-20","close":399.9441},{"date":"2021-10-21","close":406.5534},{"date":"2021-10-22","close":412.8776},{"date":"2021-10-25","close":413.181},{"date":"2021-10-26","close":417.9149},{"date":"2021-10-27","close":416.8487},{"date":"2021-10-28","close":418.6503},{"date":"2021-10-29","close":423.274},{"date":"2021-11-01","close":417.4277},{"date":"2021-11-02","close":415.525},{"date":"2021-11-03","close":420.3876},{"date":"2021-11-04","close":419.8637},{"date":"2021-11-05","close":418.9904},{"date":"2021-11-08","close":425.2503},{"date":"2021-11-09","close":426.8406},{"date":"2021-11-10","close":422.7501},{"date":"2021-11-11","close":420.4428},{"date":"2021-11-12","close":421.9136},{"date":"2021-11-15","close":414.3852},{"date":"2021-11-16","close":413.3005},{"date":"2021-11-17","close":412.6846},{"date":"2021-11-18","close":413.1625},{"date":"2021-11-19","close":404.4576},{"date":"2021-11-22","close":402.1963},{"date":"2021-11-23","close":411.0116},{"date":"2021-11-24","close":413.7968},{"date":"2021-11-26","close":404.3748},{"date":"2021-11-29","close":415.4882},{"date":"2021-11-30","close":408.3367},{"date":"2021-12-01","close":408.447},{"date":"2021-12-02","close":409.9913},{"date":"2021-12-03","close":414.3718},{"date":"2021-12-06","close":424.3225},{"date":"2021-12-07","close":428.5832},{"date":"2021-12-08","close":432.3919},{"date":"2021-12-09","close":436.5051},{"date":"2021-12-10","close":441.0332},{"date":"2021-12-13","close":440.9502},{"date":"2021-12-14","close":442.1675},{"date":"2021-12-15","close":455.927},{"date":"2021-12-16","close":454.5252},{"date":"2021-12-17","close":449.2317},{"date":"2021-12-20","close":446.1053},{"date":"2021-12-21","close":449.3147},{"date":"2021-12-22","close":455.6964},{"date":"2021-12-23","close":456.8492},{"date":"2021-12-27","close":460.6488},{"date":"2021-12-28","close":463.8212},{"date":"2021-12-29","close":466.2559},{"date":"2021-12-30","close":465.1953},{"date":"2021-12-31","close":463.0835},{"date":"2022-01-03","close":463.2125},{"date":"2022-01-04","close":452.7177},{"date":"2022-01-05","close":451.6018},{"date":"2022-01-06","close":433.1205},{"date":"2022-01-07","close":422.93},{"date":"2022-01-10","close":428.8322},{"date":"2022-01-11","close":432.5211},{"date":"2022-01-12","close":436.8739},{"date":"2022-01-13","close":431.0732},{"date":"2022-01-14","close":432.2352},{"date":"2022-01-18","close":425.1341},{"date":"2022-01-19","close":426.545},{"date":"2022-01-20","close":426.9878},{"date":"2022-01-21","close":425.3001},{"date":"2022-01-24","close":426.3145},{"date":"2022-01-25","close":421.3069},{"date":"2022-01-26","close":422.7732},{"date":"2022-01-27","close":425.6967},{"date":"2022-01-28","close":429.8097},{"date":"2022-01-31","close":435.8134},{"date":"2022-02-01","close":431.9769},{"date":"2022-02-02","close":442.4626},{"date":"2022-02-03","close":450.7533},{"date":"2022-02-04","close":445.5889},{"date":"2022-02-07","close":446.0777},{"date":"2022-02-08","close":455.0325},{"date":"2022-02-09","close":459.3577},{"date":"2022-02-10","close":448.8628},{"date":"2022-02-11","close":440.9409},{"date":"2022-02-14","close":437.5011},{"date":"2022-02-15","close":441.0332},{"date":"2022-02-16","close":442.7115},{"date":"2022-02-17","close":433.7568},{"date":"2022-02-18","close":431.4236},{"date":"2022-02-22","close":426.5358},{"date":"2022-02-23","close":423.8706},{"date":"2022-02-24","close":420.4308},{"date":"2022-02-25","close":438.746},{"date":"2022-02-28","close":438.8567},{"date":"2022-03-01","close":439.2072},{"date":"2022-03-02","close":447.6271},{"date":"2022-03-03","close":448.7429},{"date":"2022-03-04","close":459.8649},{"date":"2022-03-07","close":449.0011},{"date":"2022-03-08","close":436.6342},{"date":"2022-03-09","close":447.8023},{"date":"2022-03-10","close":453.2158},{"date":"2022-03-11","close":446.63},{"date":"2022-03-14","close":451.3011},{"date":"2022-03-15","close":460.5413},{"date":"2022-03-16","close":460.865},{"date":"2022-03-17","close":468.9676},{"date":"2022-03-18","close":468.1351},{"date":"2022-03-21","close":469.5595},{"date":"2022-03-22","close":467.3951},{"date":"2022-03-23","close":465.462},{"date":"2022-03-24","close":474.9243},{"date":"2022-03-25","close":474.5266},{"date":"2022-03-28","close":474.6837},{"date":"2022-03-29","close":472.3991},{"date":"2022-03-30","close":481.7319},{"date":"2022-03-31","close":471.6962},{"date":"2022-04-01","close":474.1195},{"date":"2022-04-04","close":471.7424},{"date":"2022-04-05","close":478.9016},{"date":"2022-04-06","close":491.8416},{"date":"2022-04-07","close":496.6513},{"date":"2022-04-08","close":504.985},{"date":"2022-04-11","close":497.1045},{"date":"2022-04-12","close":493.6544},{"date":"2022-04-13","close":496.6975},{"date":"2022-04-14","close":494.6812},{"date":"2022-04-18","close":493.9967},{"date":"2022-04-19","close":497.345},{"date":"2022-04-20","close":505.0312},{"date":"2022-04-21","close":497.1045},{"date":"2022-04-22","close":481.8428},{"date":"2022-04-25","close":484.923},{"date":"2022-04-26","close":475.2203},{"date":"2022-04-27","close":475.248},{"date":"2022-04-28","close":485.0617},{"date":"2022-04-29","close":470.3827},{"date":"2022-05-02","close":463.5381},{"date":"2022-05-03","close":462.1229},{"date":"2022-05-04","close":469.5225},{"date":"2022-05-05","close":457.5907},{"date":"2022-05-06","close":462.1229},{"date":"2022-05-09","close":449.9137},{"date":"2022-05-10","close":451.3843},{"date":"2022-05-11","close":449.6639},{"date":"2022-05-12","close":442.8655},{"date":"2022-05-13","close":448.9702},{"date":"2022-05-16","close":452.5035},{"date":"2022-05-17","close":455.565},{"date":"2022-05-18","close":436.0024},{"date":"2022-05-19","close":442.6342},{"date":"2022-05-20","close":449.2755},{"date":"2022-05-23","close":455.1488},{"date":"2022-05-24","close":460.2175},{"date":"2022-05-25","close":460.7077},{"date":"2022-05-26","close":464.5371},{"date":"2022-05-27","close":469.0508},{"date":"2022-05-31","close":459.496},{"date":"2022-06-01","close":455.5836},{"date":"2022-06-02","close":455.3153},{"date":"2022-06-03","close":449.1644},{"date":"2022-06-06","close":453.3914},{"date":"2022-06-07","close":459.7921},{"date":"2022-06-08","close":456.49},{"date":"2022-06-09","close":452.6977},{"date":"2022-06-10","close":448.2579},{"date":"2022-06-13","close":434.4485},{"date":"2022-06-14","close":427.0951},{"date":"2022-06-15","close":429.4815},{"date":"2022-06-16","close":423.3643},{"date":"2022-06-17","close":419.6235},{"date":"2022-06-21","close":445.8558},{"date":"2022-06-22","close":454.5442},{"date":"2022-06-23","close":463.9473},{"date":"2022-06-24","close":460.0765},{"date":"2022-06-27","close":469.3776},{"date":"2022-06-28","close":471.9581},{"date":"2022-06-29","close":478.7065},{"date":"2022-06-30","close":476.7757},{"date":"2022-07-01","close":480.2753},{"date":"2022-07-05","close":468.9877},{"date":"2022-07-06","close":478.3166},{"date":"2022-07-07","close":477.4719},{"date":"2022-07-08","close":481.417},{"date":"2022-07-11","close":479.8575},{"date":"2022-07-12","close":477.5089},{"date":"2022-07-13","close":465.2747},{"date":"2022-07-14","close":466.3794},{"date":"2022-07-15","close":491.739},{"date":"2022-07-18","close":482.1039},{"date":"2022-07-19","close":495.1736},{"date":"2022-07-20","close":482.1966},{"date":"2022-07-21","close":484.9721},{"date":"2022-07-22","close":483.9974},{"date":"2022-07-25","close":491.479},{"date":"2022-07-26","close":493.4471},{"date":"2022-07-27","close":496.2503},{"date":"2022-07-28","close":502.6365},{"date":"2022-07-29","close":503.4257},{"date":"2022-08-01","close":496.965},{"date":"2022-08-02","close":497.0394},{"date":"2022-08-03","close":501.8568},{"date":"2022-08-04","close":495.4521},{"date":"2022-08-05","close":496.668},{"date":"2022-08-08","close":498.0976},{"date":"2022-08-09","close":498.7102},{"date":"2022-08-10","close":499.1373},{"date":"2022-08-11","close":494.6259},{"date":"2022-08-12","close":504.6881},{"date":"2022-08-15","close":505.5607},{"date":"2022-08-16","close":506.9345},{"date":"2022-08-17","close":505.8948},{"date":"2022-08-18","close":506.0989},{"date":"2022-08-19","close":508.9767},{"date":"2022-08-22","close":505.4956},{"date":"2022-08-23","close":497.3549},{"date":"2022-08-24","close":497.9676},{"date":"2022-08-25","close":502.7108},{"date":"2022-08-26","close":491.2749},{"date":"2022-08-29","close":491.7575},{"date":"2022-08-30","close":485.3248},{"date":"2022-08-31","close":482.0667},{"date":"2022-09-01","close":486.4016},{"date":"2022-09-02","close":479.3005},{"date":"2022-09-06","close":480.5351},{"date":"2022-09-07","close":484.248},{"date":"2022-09-08","close":489.6598},{"date":"2022-09-09","close":488.2445},{"date":"2022-09-12","close":494.6787},{"date":"2022-09-13","close":478.5789},{"date":"2022-09-14","close":474.6775},{"date":"2022-09-15","close":486.9128},{"date":"2022-09-16","close":485.153},{"date":"2022-09-19","close":487.5088},{"date":"2022-09-20","close":486.8104},{"date":"2022-09-21","close":476.8284},{"date":"2022-09-22","close":481.838},{"date":"2022-09-23","close":478.253},{"date":"2022-09-26","close":473.3645},{"date":"2022-09-27","close":473.3737},{"date":"2022-09-28","close":478.5603},{"date":"2022-09-29","close":473.8021},{"date":"2022-09-30","close":470.273},{"date":"2022-10-03","close":480.0222},{"date":"2022-10-04","close":487.1549},{"date":"2022-10-05","close":490.7866},{"date":"2022-10-06","close":483.3931},{"date":"2022-10-07","close":470.0961},{"date":"2022-10-10","close":464.5184},{"date":"2022-10-11","close":465.403},{"date":"2022-10-12","close":465.5427},{"date":"2022-10-13","close":474.8078},{"date":"2022-10-14","close":477.8061},{"date":"2022-10-17","close":485.9538},{"date":"2022-10-18","close":486.2611},{"date":"2022-10-19","close":484.5012},{"date":"2022-10-20","close":485.0226},{"date":"2022-10-21","close":496.988},{"date":"2022-10-24","close":504.3163},{"date":"2022-10-25","close":503.0312},{"date":"2022-10-26","close":505.7781},{"date":"2022-10-27","close":504.5024},{"date":"2022-10-28","close":513.2927},{"date":"2022-10-31","close":516.9335},{"date":"2022-11-01","close":509.6331},{"date":"2022-11-02","close":506.0202},{"date":"2022-11-03","close":506.1879},{"date":"2022-11-04","close":501.1224},{"date":"2022-11-07","close":507.5008},{"date":"2022-11-08","close":514.978},{"date":"2022-11-09","close":503.4409},{"date":"2022-11-10","close":506.7094},{"date":"2022-11-11","close":486.1399},{"date":"2022-11-14","close":478.3834},{"date":"2022-11-15","close":468.3828},{"date":"2022-11-16","close":476.3069},{"date":"2022-11-17","close":479.836},{"date":"2022-11-18","close":493.5149},{"date":"2022-11-21","close":481.5866},{"date":"2022-11-22","close":487.0805},{"date":"2022-11-23","close":493.2447},{"date":"2022-11-25","close":500.6102},{"date":"2022-11-28","close":495.6286},{"date":"2022-11-29","close":491.6525},{"date":"2022-11-30","close":510.0522},{"date":"2022-12-01","close":499.9491},{"date":"2022-12-02","close":500.7897},{"date":"2022-12-05","close":499.7436},{"date":"2022-12-06","close":503.7413},{"date":"2022-12-07","close":507.0944},{"date":"2022-12-08","close":511.7739},{"date":"2022-12-09","close":503.6293},{"date":"2022-12-12","close":509.8498},{"date":"2022-12-13","close":502.7139},{"date":"2022-12-14","close":502.8446},{"date":"2022-12-15","close":492.8691},{"date":"2022-12-16","close":489.1518},{"date":"2022-12-19","close":489.0583},{"date":"2022-12-20","close":485.892},{"date":"2022-12-21","close":492.7385},{"date":"2022-12-22","close":492.3182},{"date":"2022-12-23","close":496.2597},{"date":"2022-12-27","close":496.8948},{"date":"2022-12-28","close":493.5884},{"date":"2022-12-29","close":494.924},{"date":"2022-12-30","close":495.2043},{"date":"2023-01-03","close":484.4256},{"date":"2023-01-04","close":471.2183},{"date":"2023-01-05","close":457.6375},{"date":"2023-01-06","close":457.6749},{"date":"2023-01-09","close":457.7309},{"date":"2023-01-10","close":453.9388},{"date":"2023-01-11","close":460.8506},{"date":"2023-01-12","close":462.9709},{"date":"2023-01-13","close":457.2733},{"date":"2023-01-17","close":453.0794},{"date":"2023-01-18","close":444.8226},{"date":"2023-01-19","close":452.407},{"date":"2023-01-20","close":454.6113},{"date":"2023-01-23","close":453.7613},{"date":"2023-01-24","close":459.1694},{"date":"2023-01-25","close":460.0099},{"date":"2023-01-26","close":459.9913},{"date":"2023-01-27","close":453.9855},{"date":"2023-01-30","close":453.7426},{"date":"2023-01-31","close":466.2586},{"date":"2023-02-01","close":464.2131},{"date":"2023-02-02","close":439.7695},{"date":"2023-02-03","close":440.881},{"date":"2023-02-06","close":443.8885},{"date":"2023-02-07","close":445.4204},{"date":"2023-02-08","close":451.3421},{"date":"2023-02-09","close":453.6866},{"date":"2023-02-10","close":461.6446},{"date":"2023-02-13","close":462.672},{"date":"2023-02-14","close":460.3181},{"date":"2023-02-15","close":458.8425},{"date":"2023-02-16","close":455.1997},{"date":"2023-02-17","close":466.1558},{"date":"2023-02-21","close":458.8985},{"date":"2023-02-22","close":456.6382},{"date":"2023-02-23","close":459.2534},{"date":"2023-02-24","close":452.3789},{"date":"2023-02-27","close":451.4355},{"date":"2023-02-28","close":444.5424},{"date":"2023-03-01","close":443.8699},{"date":"2023-03-02","close":446.1863},{"date":"2023-03-03","close":446.9896},{"date":"2023-03-06","close":449.0631},{"date":"2023-03-07","close":442.6183},{"date":"2023-03-08","close":439.5547},{"date":"2023-03-09","close":434.2401},{"date":"2023-03-10","close":431.4936},{"date":"2023-03-13","close":434.6338},{"date":"2023-03-14","close":435.4774},{"date":"2023-03-15","close":436.2742},{"date":"2023-03-16","close":442.4513},{"date":"2023-03-17","close":440.0892},{"date":"2023-03-20","close":447.0819},{"date":"2023-03-21","close":450.0252},{"date":"2023-03-22","close":445.7321},{"date":"2023-03-23","close":440.4734},{"date":"2023-03-24","close":446.1726},{"date":"2023-03-27","close":451.7124},{"date":"2023-03-28","close":442.9762},{"date":"2023-03-29","close":437.3615},{"date":"2023-03-30","close":440.6141},{"date":"2023-03-31","close":442.9856},{"date":"2023-04-03","close":463.2325},{"date":"2023-04-04","close":462.3514},{"date":"2023-04-05","close":477.3304},{"date":"2023-04-06","close":480.6862},{"date":"2023-04-10","close":482.9077},{"date":"2023-04-11","close":488.335},{"date":"2023-04-12","close":488.5411},{"date":"2023-04-13","close":493.2655},{"date":"2023-04-14","close":479.7301},{"date":"2023-04-17","close":473.6935},{"date":"2023-04-18","close":472.878},{"date":"2023-04-19","close":455.7431},{"date":"2023-04-20","close":456.9241},{"date":"2023-04-21","close":453.5121},{"date":"2023-04-24","close":458.3114},{"date":"2023-04-25","close":461.1047},{"date":"2023-04-26","close":452.6967},{"date":"2023-04-27","close":459.7456},{"date":"2023-04-28","close":461.264},{"date":"2023-05-01","close":464.648},{"date":"2023-05-02","close":462.4826},{"date":"2023-05-03","close":458.7801},{"date":"2023-05-04","close":456.7554},{"date":"2023-05-05","close":463.3169},{"date":"2023-05-08","close":461.7608},{"date":"2023-05-09","close":459.6612},{"date":"2023-05-10","close":459.3706},{"date":"2023-05-11","close":458.1427},{"date":"2023-05-12","close":460.458},{"date":"2023-05-15","close":456.3617},{"date":"2023-05-16","close":449.669},{"date":"2023-05-17","close":454.4402},{"date":"2023-05-18","close":449.2097},{"date":"2023-05-19","close":448.8254},{"date":"2023-05-22","close":450.5126},{"date":"2023-05-23","close":449.4066},{"date":"2023-05-24","close":450.7094},{"date":"2023-05-25","close":447.7755},{"date":"2023-05-26","close":451.3562},{"date":"2023-05-30","close":449.7909},{"date":"2023-05-31","close":456.7179},{"date":"2023-06-01","close":462.7076},{"date":"2023-06-02","close":468.2849},{"date":"2023-06-05","close":466.982},{"date":"2023-06-06","close":457.0273},{"date":"2023-06-07","close":451.928},{"date":"2023-06-08","close":459.5206},{"date":"2023-06-09","close":462.6982},{"date":"2023-06-12","close":461.7327},{"date":"2023-06-13","close":460.5329},{"date":"2023-06-14","close":431.0531},{"date":"2023-06-15","close":438.498},{"date":"2023-06-16","close":431.5331},{"date":"2023-06-20","close":441.7923},{"date":"2023-06-21","close":448.7195},{"date":"2023-06-22","close":450.8842},{"date":"2023-06-23","close":448.9548},{"date":"2023-06-26","close":450.8936},{"date":"2023-06-27","close":454.188},{"date":"2023-06-28","close":446.5547},{"date":"2023-06-29","close":448.4277},{"date":"2023-06-30","close":452.3807},{"date":"2023-07-03","close":449.7831},{"date":"2023-07-05","close":443.5146},{"date":"2023-07-06","close":441.7639},{"date":"2023-07-07","close":434.4414},{"date":"2023-07-10","close":435.825},{"date":"2023-07-11","close":435.6744},{"date":"2023-07-12","close":425.1423},{"date":"2023-07-13","close":421.4245},{"date":"2023-07-14","close":451.9384},{"date":"2023-07-17","close":455.6185},{"date":"2023-07-18","close":470.6025},{"date":"2023-07-19","close":474.085},{"date":"2023-07-20","close":474.5932},{"date":"2023-07-21","close":476.7485},{"date":"2023-07-24","close":478.7722},{"date":"2023-07-25","close":480.8899},{"date":"2023-07-26","close":478.1321},{"date":"2023-07-27","close":475.5251},{"date":"2023-07-28","close":473.3415},{"date":"2023-07-31","close":476.598},{"date":"2023-08-01","close":475.0638},{"date":"2023-08-02","close":475.1203},{"date":"2023-08-03","close":475.1768},{"date":"2023-08-04","close":473.172},{"date":"2023-08-07","close":480.711},{"date":"2023-08-08","close":476.1179},{"date":"2023-08-09","close":472.5884},{"date":"2023-08-10","close":473.8779},{"date":"2023-08-11","close":478.1416},{"date":"2023-08-14","close":480.8899},{"date":"2023-08-15","close":476.8991},{"date":"2023-08-16","close":473.9532},{"date":"2023-08-17","close":464.9176},{"date":"2023-08-18","close":469.1342},{"date":"2023-08-21","close":468.4189},{"date":"2023-08-22","close":463.3929},{"date":"2023-08-23","close":460.6634},{"date":"2023-08-24","close":459.4021},{"date":"2023-08-25","close":460.3622},{"date":"2023-08-28","close":462.3952},{"date":"2023-08-29","close":463.854},{"date":"2023-08-30","close":462.6305},{"date":"2023-08-31","close":448.5595},{"date":"2023-09-01","close":448.2394},{"date":"2023-09-05","close":452.5408},{"date":"2023-09-06","close":448.8983},{"date":"2023-09-07","close":456.3056},{"date":"2023-09-08","close":454.2646},{"date":"2023-09-11","close":452.9513},{"date":"2023-09-12","close":453.4427},{"date":"2023-09-13","close":453.3859},{"date":"2023-09-14","close":456.9387},{"date":"2023-09-15","close":459.8678},{"date":"2023-09-18","close":459.263},{"date":"2023-09-19","close":454.1608},{"date":"2023-09-20","close":464.9984},{"date":"2023-09-21","close":473.5117},{"date":"2023-09-22","close":478.1982},{"date":"2023-09-25","close":482.1478},{"date":"2023-09-26","close":477.584},{"date":"2023-09-27","close":475.9589},{"date":"2023-09-28","close":481.9777},{"date":"2023-09-29","close":476.3935},{"date":"2023-10-02","close":486.2013},{"date":"2023-10-03","close":481.3824},{"date":"2023-10-04","close":482.469},{"date":"2023-10-05","close":487.7698},{"date":"2023-10-06","close":495.8767},{"date":"2023-10-09","close":497.483},{"date":"2023-10-10","close":495.3382},{"date":"2023-10-11","close":495.2343},{"date":"2023-10-12","close":496.5664},{"date":"2023-10-13","close":509.6624},{"date":"2023-10-16","close":508.3679},{"date":"2023-10-17","close":507.064},{"date":"2023-10-18","close":506.5064},{"date":"2023-10-19","close":502.3207},{"date":"2023-10-20","close":497.9744},{"date":"2023-10-23","close":492.8153},{"date":"2023-10-24","close":496.0562},{"date":"2023-10-25","close":500.979},{"date":"2023-10-26","close":499.231},{"date":"2023-10-27","close":495.735},{"date":"2023-10-30","close":500.7711},{"date":"2023-10-31","close":506.0341},{"date":"2023-11-01","close":502.2924},{"date":"2023-11-02","close":506.5726},{"date":"2023-11-03","close":501.631},{"date":"2023-11-06","close":504.0499},{"date":"2023-11-07","close":508.179},{"date":"2023-11-08","close":507.1396},{"date":"2023-11-09","close":509.2844},{"date":"2023-11-10","close":511.3726},{"date":"2023-11-13","close":512.6575},{"date":"2023-11-14","close":510.6638},{"date":"2023-11-15","close":508.7268},{"date":"2023-11-16","close":510.0593},{"date":"2023-11-17","close":506.7237},{"date":"2023-11-20","close":505.5994},{"date":"2023-11-21","close":509.8419},{"date":"2023-11-22","close":513.782},{"date":"2023-11-24","close":516.9378},{"date":"2023-11-27","close":513.6213},{"date":"2023-11-28","close":510.7302},{"date":"2023-11-29","close":505.4861},{"date":"2023-11-30","close":522.4843},{"date":"2023-12-01","close":518.7582},{"date":"2023-12-04","close":519.8201},{"date":"2023-12-05","close":521.6973},{"date":"2023-12-06","close":521.0052},{"date":"2023-12-07","close":519.8107},{"date":"2023-12-08","close":521.2328},{"date":"2023-12-11","close":515.459},{"date":"2023-12-12","close":517.3929},{"date":"2023-12-13","close":520.5123},{"date":"2023-12-14","close":506.5089},{"date":"2023-12-15","close":503.5508},{"date":"2023-12-18","close":499.2181},{"date":"2023-12-19","close":496.8383},{"date":"2023-12-20","close":489.1494},{"date":"2023-12-21","close":492.8942},{"date":"2023-12-22","close":493.302},{"date":"2023-12-26","close":493.0365},{"date":"2023-12-27","close":495.6531},{"date":"2023-12-28","close":497.6538},{"date":"2023-12-29","close":499.1422},{"date":"2024-01-02","close":511.3442},{"date":"2024-01-03","close":513.8945},{"date":"2024-01-04","close":517.1085},{"date":"2024-01-05","close":509.4859},{"date":"2024-01-08","close":508.6706},{"date":"2024-01-09","close":510.4245},{"date":"2024-01-10","close":509.7324},{"date":"2024-01-11","close":511.6665},{"date":"2024-01-12","close":494.4397},{"date":"2024-01-16","close":492.2022},{"date":"2024-01-17","close":497.6917},{"date":"2024-01-18","close":489.538},{"date":"2024-01-19","close":477.4214},{"date":"2024-01-22","close":486.3619},{"date":"2024-01-23","close":488.7606},{"date":"2024-01-24","close":486.5894},{"date":"2024-01-25","close":467.7888},{"date":"2024-01-26","close":477.0801},{"date":"2024-01-29","close":478.3506},{"date":"2024-01-30","close":477.4688},{"date":"2024-01-31","close":485.1768},{"date":"2024-02-01","close":480.8156},{"date":"2024-02-02","close":483.7452},{"date":"2024-02-05","close":476.8525},{"date":"2024-02-06","close":484.1623},{"date":"2024-02-07","close":492.4297},{"date":"2024-02-08","close":493.0934},{"date":"2024-02-09","close":491.3204},{"date":"2024-02-12","close":490.7706},{"date":"2024-02-13","close":490.0215},{"date":"2024-02-14","close":490.1069},{"date":"2024-02-15","close":493.8424},{"date":"2024-02-16","close":494.4776},{"date":"2024-02-20","close":494.013},{"date":"2024-02-21","close":494.8758},{"date":"2024-02-22","close":499.1707},{"date":"2024-02-23","close":499.8722},{"date":"2024-02-26","close":498.0519},{"date":"2024-02-27","close":486.7696},{"date":"2024-02-28","close":472.4155},{"date":"2024-02-29","close":467.9785},{"date":"2024-03-01","close":464.1197},{"date":"2024-03-04","close":456.8573},{"date":"2024-03-05","close":448.5899},{"date":"2024-03-06","close":448.0685},{"date":"2024-03-07","close":453.9277},{"date":"2024-03-08","close":453.6136},{"date":"2024-03-11","close":465.5876},{"date":"2024-03-12","close":465.778},{"date":"2024-03-13","close":464.493},{"date":"2024-03-14","close":465.4448},{"date":"2024-03-15","close":467.1772},{"date":"2024-03-18","close":463.5888},{"date":"2024-03-19","close":469.5568},{"date":"2024-03-20","close":470.4229},{"date":"2024-03-21","close":468.0052},{"date":"2024-03-22","close":466.4633},{"date":"2024-03-25","close":462.4751},{"date":"2024-03-26","close":468.5954},{"date":"2024-03-27","close":469.3473},{"date":"2024-03-28","close":470.8703},{"date":"2024-04-01","close":466.1111},{"date":"2024-04-02","close":436.0714},{"date":"2024-04-03","close":437.5943},{"date":"2024-04-04","close":433.4443},{"date":"2024-04-05","close":433.787},{"date":"2024-04-08","close":434.0345},{"date":"2024-04-09","close":437.5753},{"date":"2024-04-10","close":428.371},{"date":"2024-04-11","close":420.4424},{"date":"2024-04-12","close":418.0437},{"date":"2024-04-15","close":424.1639},{"date":"2024-04-16","close":446.3035},{"date":"2024-04-17","close":455.917},{"date":"2024-04-18","close":469.4235},{"date":"2024-04-19","close":476.9906},{"date":"2024-04-22","close":467.5674},{"date":"2024-04-23","close":462.7606},{"date":"2024-04-24","close":463.8267},{"date":"2024-04-25","close":470.0707},{"date":"2024-04-26","close":471.489},{"date":"2024-04-29","close":465.4734},{"date":"2024-04-30","close":460.4002},{"date":"2024-05-01","close":460.7904},{"date":"2024-05-02","close":469.2235},{"date":"2024-05-03","close":468.7287},{"date":"2024-05-06","close":470.5657},{"date":"2024-05-07","close":476.8287},{"date":"2024-05-08","close":478.9703},{"date":"2024-05-09","close":482.6063},{"date":"2024-05-10","close":488.1079},{"date":"2024-05-13","close":487.0894},{"date":"2024-05-14","close":489.1263},{"date":"2024-05-15","close":492.6196},{"date":"2024-05-16","close":496.1604},{"date":"2024-05-17","close":499.3585},{"date":"2024-05-20","close":492.315},{"date":"2024-05-21","close":498.3305},{"date":"2024-05-22","close":496.2365},{"date":"2024-05-23","close":491.9342},{"date":"2024-05-24","close":483.6914},{"date":"2024-05-28","close":479.4177},{"date":"2024-05-29","close":461.371},{"date":"2024-05-30","close":458.4489},{"date":"2024-05-31","close":471.5079},{"date":"2024-06-03","close":473.4782},{"date":"2024-06-04","close":481.1405},{"date":"2024-06-05","close":478.8846},{"date":"2024-06-06","close":477.7425},{"date":"2024-06-07","close":467.0534},{"date":"2024-06-10","close":471.1558},{"date":"2024-06-11","close":472.317},{"date":"2024-06-12","close":469.3188},{"date":"2024-06-13","close":473.345},{"date":"2024-06-14","close":473.1737},{"date":"2024-06-17","close":467.6392},{"date":"2024-06-18","close":459.8203},{"date":"2024-06-20","close":463.1371},{"date":"2024-06-21","close":461.2922},{"date":"2024-06-24","close":468.3561},{"date":"2024-06-25","close":463.118},{"date":"2024-06-26","close":462.6783},{"date":"2024-06-27","close":464.9724},{"date":"2024-06-28","close":486.7852},{"date":"2024-07-01","close":472.82},{"date":"2024-07-02","close":476.2516},{"date":"2024-07-03","close":468.2701},{"date":"2024-07-05","close":466.473},{"date":"2024-07-08","close":467.7443},{"date":"2024-07-09","close":470.3921},{"date":"2024-07-10","close":478.8228},{"date":"2024-07-11","close":482.1015},{"date":"2024-07-12","close":488.9551},{"date":"2024-07-15","close":492.6256},{"date":"2024-07-16","close":524.6472},{"date":"2024-07-17","close":547.9799},{"date":"2024-07-18","close":539.4346},{"date":"2024-07-19","close":540.3809},{"date":"2024-07-22","close":533.8809},{"date":"2024-07-23","close":530.2199},{"date":"2024-07-24","close":535.0469},{"date":"2024-07-25","close":534.9801},{"date":"2024-07-26","close":544.577},{"date":"2024-07-29","close":541.7381},{"date":"2024-07-30","close":550.8953},{"date":"2024-07-31","close":550.7328},{"date":"2024-08-01","close":547.4925},{"date":"2024-08-02","close":563.7995},{"date":"2024-08-05","close":544.8065},{"date":"2024-08-06","close":543.2675},{"date":"2024-08-07","close":541.0977},{"date":"2024-08-08","close":541.2505},{"date":"2024-08-09","close":534.1006},{"date":"2024-08-12","close":540.3425},{"date":"2024-08-13","close":548.8976},{"date":"2024-08-14","close":554.0878},{"date":"2024-08-15","close":554.0305},{"date":"2024-08-16","close":552.1858},{"date":"2024-08-19","close":553.2372},{"date":"2024-08-20","close":555.0247},{"date":"2024-08-21","close":552.5585},{"date":"2024-08-22","close":553.1798},{"date":"2024-08-23","close":558.7144},{"date":"2024-08-26","close":561.2188},{"date":"2024-08-27","close":561.429},{"date":"2024-08-28","close":562.5664},{"date":"2024-08-29","close":565.4627},{"date":"2024-08-30","close":564.1531},{"date":"2024-09-03","close":572.259},{"date":"2024-09-04","close":577.5162},{"date":"2024-09-05","close":569.2097},{"date":"2024-09-06","close":570.5385},{"date":"2024-09-09","close":567.881},{"date":"2024-09-10","close":572.5935},{"date":"2024-09-11","close":563.723},{"date":"2024-09-12","close":562.4517},{"date":"2024-09-13","close":568.0913},{"date":"2024-09-16","close":565.1369},{"date":"2024-09-17","close":554.4124},{"date":"2024-09-18","close":556.9928},{"date":"2024-09-19","close":553.5586},{"date":"2024-09-20","close":551.5729},{"date":"2024-09-23","close":550.0477},{"date":"2024-09-24","close":551.7552},{"date":"2024-09-25","close":552.8296},{"date":"2024-09-26","close":551.3907},{"date":"2024-09-27","close":558.1439},{"date":"2024-09-30","close":560.8586},{"date":"2024-10-01","close":559.5347},{"date":"2024-10-02","close":568.1777},{"date":"2024-10-03","close":568.5997},{"date":"2024-10-04","close":567.113},{"date":"2024-10-07","close":559.7842},{"date":"2024-10-08","close":557.8849},{"date":"2024-10-09","close":567.1321},{"date":"2024-10-10","close":573.348},{"date":"2024-10-11","close":573.6838},{"date":"2024-10-14","close":580.7344},{"date":"2024-10-15","close":533.6252},{"date":"2024-10-16","close":548.0621},{"date":"2024-10-17","close":542.9684},{"date":"2024-10-18","close":546.4025},{"date":"2024-10-21","close":548.1867},{"date":"2024-10-22","close":546.6423},{"date":"2024-10-23","close":541.635},{"date":"2024-10-24","close":537.9611},{"date":"2024-10-25","close":541.5582},{"date":"2024-10-28","close":542.2106},{"date":"2024-10-29","close":539.2272},{"date":"2024-10-30","close":540.0236},{"date":"2024-10-31","close":541.5008},{"date":"2024-11-01","close":544.4361},{"date":"2024-11-04","close":535.0449},{"date":"2024-11-05","close":543.9277},{"date":"2024-11-06","close":572.3792},{"date":"2024-11-07","close":580.7823},{"date":"2024-11-08","close":590.7202},{"date":"2024-11-11","close":599.7757},{"date":"2024-11-12","close":589.6266},{"date":"2024-11-13","close":581.1852},{"date":"2024-11-14","close":568.9835},{"date":"2024-11-15","close":568.101},{"date":"2024-11-18","close":565.6261},{"date":"2024-11-19","close":553.4915},{"date":"2024-11-20","close":576.0339},{"date":"2024-11-21","close":573.1466},{"date":"2024-11-22","close":566.7963},{"date":"2024-11-25","close":581.1469},{"date":"2024-11-26","close":582.0676},{"date":"2024-11-27","close":583.593},{"date":"2024-11-29","close":585.3388},{"date":"2024-12-02","close":583.7272},{"date":"2024-12-03","close":580.5714},{"date":"2024-12-04","close":585.9048},{"date":"2024-12-05","close":555.3811},{"date":"2024-12-06","close":527.2271},{"date":"2024-12-09","close":539.8415},{"date":"2024-12-10","close":544.2421},{"date":"2024-12-11","close":513.7556},{"date":"2024-12-12","close":496.6441},{"date":"2024-12-13","close":501.1891},{"date":"2024-12-16","close":480.0239},{"date":"2024-12-17","close":467.5249},{"date":"2024-12-18","close":481.1986},{"date":"2024-12-19","close":471.1167},{"date":"2024-12-20","close":481.5935},{"date":"2024-12-23","close":487.5733},{"date":"2024-12-24","close":487.3422},{"date":"2024-12-26","close":492.205},{"date":"2024-12-27","close":491.088},{"date":"2024-12-30","close":488.9791},{"date":"2024-12-31","close":487.111},{"date":"2025-01-02","close":485.8111},{"date":"2025-01-03","close":493.9864},{"date":"2025-01-06","close":494.6316},{"date":"2025-01-07","close":495.1901},{"date":"2025-01-08","close":505.0795},{"date":"2025-01-10","close":501.3914},{"date":"2025-01-13","close":521.0835},{"date":"2025-01-14","close":523.5871},{"date":"2025-01-15","close":523.2789},{"date":"2025-01-16","close":491.6657},{"date":"2025-01-17","close":490.8665},{"date":"2025-01-21","close":505.532},{"date":"2025-01-22","close":500.4573},{"date":"2025-01-23","close":510.1348},{"date":"2025-01-24","close":512.7734},{"date":"2025-01-27","close":523.3752},{"date":"2025-01-28","close":522.3738},{"date":"2025-01-29","close":518.1561},{"date":"2025-01-30","close":525.3494},{"date":"2025-01-31","close":522.3834},{"date":"2025-02-03","close":527.8625},{"date":"2025-02-04","close":525.2337},{"date":"2025-02-05","close":519.8028},{"date":"2025-02-06","close":510.3949},{"date":"2025-02-07","close":507.4965},{"date":"2025-02-10","close":513.6016},{"date":"2025-02-11","close":514.1311},{"date":"2025-02-12","close":507.8528},{"date":"2025-02-13","close":511.4926},{"date":"2025-02-14","close":504.1069},{"date":"2025-02-18","close":482.1712},{"date":"2025-02-19","close":492.0991},{"date":"2025-02-20","close":483.7986},{"date":"2025-02-21","close":449.1329},{"date":"2025-02-24","close":444.4145},{"date":"2025-02-25","close":452.9461},{"date":"2025-02-26","close":446.4077},{"date":"2025-02-27","close":451.1935},{"date":"2025-02-28","close":457.3563},{"date":"2025-03-03","close":449.7395},{"date":"2025-03-04","close":457.0193},{"date":"2025-03-05","close":458.3385},{"date":"2025-03-06","close":469.6434},{"date":"2025-03-07","close":475.19},{"date":"2025-03-10","close":464.3976},{"date":"2025-03-11","close":470.0258},{"date":"2025-03-12","close":465.2583},{"date":"2025-03-13","close":465.6548},{"date":"2025-03-14","close":472.5498},{"date":"2025-03-17","close":482.5781},{"date":"2025-03-18","close":487.2007},{"date":"2025-03-19","close":486.6205},{"date":"2025-03-20","close":494.4536},{"date":"2025-03-21","close":499.8206},{"date":"2025-03-24","close":499.4823},{"date":"2025-03-25","close":496.5134},{"date":"2025-03-26","close":501.1262},{"date":"2025-03-27","close":498.7279},{"date":"2025-03-28","close":499.0374},{"date":"2025-03-31","close":506.4934},{"date":"2025-04-01","close":505.8841},{"date":"2025-04-02","close":505.9615},{"date":"2025-04-03","close":522.6334},{"date":"2025-04-04","close":507.7505},{"date":"2025-04-07","close":507.4121},{"date":"2025-04-08","close":534.857},{"date":"2025-04-09","close":559.4395},{"date":"2025-04-10","close":574.8156},{"date":"2025-04-11","close":579.7185},{"date":"2025-04-14","close":567.7174},{"date":"2025-04-15","close":564.3618},{"date":"2025-04-16","close":565.7639},{"date":"2025-04-17","close":439.1479},{"date":"2025-04-21","close":411.3161},{"date":"2025-04-22","close":413.1052},{"date":"2025-04-23","close":413.8595},{"date":"2025-04-24","close":410.2718},{"date":"2025-04-25","close":404.8466},{"date":"2025-04-28","close":406.1617},{"date":"2025-04-29","close":395.7466},{"date":"2025-04-30","close":397.8838},{"date":"2025-05-01","close":387.4783},{"date":"2025-05-02","close":386.7434},{"date":"2025-05-05","close":391.4722},{"date":"2025-05-06","close":381.5116},{"date":"2025-05-07","close":378.1752},{"date":"2025-05-08","close":372.8468},{"date":"2025-05-09","close":368.0986},{"date":"2025-05-12","close":366.2708},{"date":"2025-05-13","close":301.1206},{"date":"2025-05-14","close":297.8616},{"date":"2025-05-15","close":265.3106},{"date":"2025-05-16","close":282.2921},{"date":"2025-05-19","close":305.482},{"date":"2025-05-20","close":310.9845},{"date":"2025-05-21","close":292.9974},{"date":"2025-05-22","close":286.8953},{"date":"2025-05-23","close":285.8315},{"date":"2025-05-27","close":285.2802},{"date":"2025-05-28","close":288.2878},{"date":"2025-05-29","close":288.3458},{"date":"2025-05-30","close":291.9626},{"date":"2025-06-02","close":294.68},{"date":"2025-06-03","close":291.2953},{"date":"2025-06-04","close":290.483},{"date":"2025-06-05","close":286.0926},{"date":"2025-06-06","close":293.2294},{"date":"2025-06-09","close":293.2005},{"date":"2025-06-10","close":293.7806},{"date":"2025-06-11","close":300.3276},{"date":"2025-06-12","close":308.006},{"date":"2025-06-13","close":303.1998},{"date":"2025-06-16","close":299.6352},{"date":"2025-06-17","close":300.8137},{"date":"2025-06-18","close":299.1872},{"date":"2025-06-20","close":294.1326},{"date":"2025-06-23","close":292.8373},{"date":"2025-06-24","close":297.6484},{"date":"2025-06-25","close":294.1423},{"date":"2025-06-26","close":294.7267},{"date":"2025-06-27","close":301.0474},{"date":"2025-06-30","close":303.8328},{"date":"2025-07-01","close":317.6332},{"date":"2025-07-02","close":299.5378},{"date":"2025-07-03","close":300.502},{"date":"2025-07-07","close":295.7882},{"date":"2025-07-08","close":299.6742},{"date":"2025-07-09","close":295.0091},{"date":"2025-07-10","close":291.6978},{"date":"2025-07-11","close":296.1681},{"date":"2025-07-14","close":292.7399},{"date":"2025-07-15","close":284.1013},{"date":"2025-07-16","close":284.8609},{"date":"2025-07-17","close":280.5562},{"date":"2025-07-18","close":275.2776},{"date":"2025-07-21","close":274.7809},{"date":"2025-07-22","close":277.6929},{"date":"2025-07-23","close":284.8804},{"date":"2025-07-24","close":271.3137},{"date":"2025-07-25","close":273.729},{"date":"2025-07-28","close":274.7614},{"date":"2025-07-29","close":254.2459},{"date":"2025-07-30","close":259.086},{"date":"2025-07-31","close":243.0368},{"date":"2025-08-01","close":231.555},{"date":"2025-08-04","close":234.6811},{"date":"2025-08-05","close":244.4392},{"date":"2025-08-06","close":239.3556},{"date":"2025-08-07","close":238.2746},{"date":"2025-08-08","close":244.332},{"date":"2025-08-11","close":245.7733},{"date":"2025-08-12","close":254.7329},{"date":"2025-08-13","close":264.7052},{"date":"2025-08-14","close":264.3936},{"date":"2025-08-15","close":296.0635},{"date":"2025-08-18","close":300.4264},{"date":"2025-08-19","close":296.2875},{"date":"2025-08-20","close":292.0025},{"date":"2025-08-21","close":295.4208},{"date":"2025-08-22","close":299.3844},{"date":"2025-08-25","close":296.8913},{"date":"2025-08-26","close":292.5771},{"date":"2025-08-27","close":295.9369},{"date":"2025-08-28","close":294.3885},{"date":"2025-08-29","close":301.7704},{"date":"2025-09-02","close":300.7283},{"date":"2025-09-03","close":299.8324},{"date":"2025-09-04","close":302.267},{"date":"2025-09-05","close":307.1461},{"date":"2025-09-08","close":311.879},{"date":"2025-09-09","close":338.8258},{"date":"2025-09-10","close":337.7156},{"date":"2025-09-11","close":344.3671},{"date":"2025-09-12","close":343.2958},{"date":"2025-09-15","close":340.9488},{"date":"2025-09-16","close":333.0006},{"date":"2025-09-17","close":334.7941},{"date":"2025-09-18","close":328.1396},{"date":"2025-09-19","close":329.9723},{"date":"2025-09-22","close":334.4903},{"date":"2025-09-23","close":340.7528},{"date":"2025-09-24","close":344.7906},{"date":"2025-09-25","close":338.6653},{"date":"2025-09-26","close":337.2148},{"date":"2025-09-29","close":338.2929},{"date":"2025-09-30","close":338.4105},{"date":"2025-10-01","close":341.3506},{"date":"2025-10-02","close":346.6625},{"date":"2025-10-03","close":353.0132},{"date":"2025-10-06","close":351.6117},{"date":"2025-10-07","close":356.4042},{"date":"2025-10-08","close":362.5392},{"date":"2025-10-09","close":360.3537},{"date":"2025-10-10","close":347.4269},{"date":"2025-10-13","close":351.5039},{"date":"2025-10-14","close":352.7486},{"date":"2025-10-15","close":353.9442},{"date":"2025-10-16","close":349.5536},{"date":"2025-10-17","close":349.485},{"date":"2025-10-20","close":357.2078},{"date":"2025-10-21","close":358.08},{"date":"2025-10-22","close":354.2774},{"date":"2025-10-23","close":353.2582},{"date":"2025-10-24","close":355.2673},{"date":"2025-10-27","close":358.6779},{"date":"2025-10-28","close":360.5008},{"date":"2025-10-29","close":348.1717},{"date":"2025-10-30","close":337.8714},{"date":"2025-10-31","close":334.7451},{"date":"2025-11-03","close":327.1301},{"date":"2025-11-04","close":324.2292},{"date":"2025-11-05","close":321.2008},{"date":"2025-11-06","close":315.1441},{"date":"2025-11-07","close":317.7413},{"date":"2025-11-10","close":315.1637},{"date":"2025-11-11","close":320.9166},{"date":"2025-11-12","close":332.295},{"date":"2025-11-13","close":325.8855},{"date":"2025-11-14","close":315.4382},{"date":"2025-11-17","close":314.1249},{"date":"2025-11-18","close":307.3234},{"date":"2025-11-19","close":302.9229},{"date":"2025-11-20","close":305.3241},{"date":"2025-11-21","close":313.5859},{"date":"2025-11-24","close":312.6842},{"date":"2025-11-25","close":319.77},{"date":"2025-11-26","close":323.1315},{"date":"2025-11-28","close":323.1903},{"date":"2025-12-01","close":316.7612},{"date":"2025-12-02","close":318.0647},{"date":"2025-12-03","close":332.932},{"date":"2025-12-04","close":326.8361},{"date":"2025-12-05","close":324.3076},{"date":"2025-12-08","close":319.3289},{"date":"2025-12-09","close":319.3092},{"date":"2025-12-10","close":324.016},{"date":"2025-12-11","close":332.2651},{"date":"2025-12-12","close":337.3074},{"date":"2025-12-15","close":336.5772},{"date":"2025-12-16","close":329.7687},{"date":"2025-12-17","close":327.2327},{"date":"2025-12-18","close":323.789},{"date":"2025-12-19","close":323.0786},{"date":"2025-12-22","close":320.8485},{"date":"2025-12-23","close":320.4933},{"date":"2025-12-24","close":323.2364},{"date":"2025-12-26","close":327.4301},{"date":"2025-12-29","close":324.5784},{"date":"2025-12-30","close":327.7557},{"date":"2025-12-31","close":325.7329},{"date":"2026-01-02","close":331.9395},{"date":"2026-01-05","close":337.485},{"date":"2026-01-06","close":344.3428},{"date":"2026-01-07","close":337.1692},{"date":"2026-01-08","close":342.2509},{"date":"2026-01-09","close":339.419},{"date":"2026-01-12","close":335.995},{"date":"2026-01-13","close":329.5022},{"date":"2026-01-14","close":330.5186},{"date":"2026-01-15","close":334.4655},{"date":"2026-01-16","close":326.6308},{"date":"2026-01-20","close":333.9426},{"date":"2026-01-21","close":343.139},{"date":"2026-01-22","close":349.7699},{"date":"2026-01-23","close":351.5362},{"date":"2026-01-26","close":346.9774},{"date":"2026-01-27","close":278.9515},{"date":"2026-01-28","close":290.1214},{"date":"2026-01-29","close":288.4144},{"date":"2026-01-30","close":283.1254},{"date":"2026-02-02","close":281.8032},{"date":"2026-02-03","close":280.4119},{"date":"2026-02-04","close":272.2614},{"date":"2026-02-05","close":264.9891},{"date":"2026-02-06","close":272.9817},{"date":"2026-02-09","close":272.0443},{"date":"2026-02-10","close":269.5972},{"date":"2026-02-11","close":275.2118},{"date":"2026-02-12","close":280.5994},{"date":"2026-02-13","close":289.3024},{"date":"2026-02-17","close":285.2568},{"date":"2026-02-18","close":284.3786},{"date":"2026-02-19","close":286.0857},{"date":"2026-02-20","close":286.1547},{"date":"2026-02-23","close":278.5963},{"date":"2026-02-24","close":270.3175},{"date":"2026-02-25","close":280.4316},{"date":"2026-02-26","close":282.859},{"date":"2026-02-27","close":289.3814},{"date":"2026-03-02","close":291.0194},{"date":"2026-03-03","close":285.3752},{"date":"2026-03-04","close":288.0887},{"date":"2026-03-05","close":284.941},{"date":"2026-03-06","close":282.6814},{"date":"2026-03-09","close":283.5695},{"date":"2026-03-10","close":280.7554},{"date":"2026-03-11","close":283.649},{"date":"2026-03-12","close":275.495},{"date":"2026-03-13","close":280.5068},{"date":"2026-03-16","close":283.8877},{"date":"2026-03-17","close":285.956},{"date":"2026-03-18","close":282.7342},{"date":"2026-03-19","close":278.866},{"date":"2026-03-20","close":274.0432},{"date":"2026-03-23","close":268.0272},{"date":"2026-03-24","close":270.7518},{"date":"2026-03-25","close":269.0315},{"date":"2026-03-26","close":266.5456},{"date":"2026-03-27","close":257.5662},{"date":"2026-03-30","close":260.3207},{"date":"2026-03-31","close":269.0713},{"date":"2026-04-01","close":272.4423},{"date":"2026-04-02","close":275.7039},{"date":"2026-04-06","close":279.7809},{"date":"2026-04-07","close":306.0029},{"date":"2026-04-08","close":304.2627},{"date":"2026-04-09","close":305.1875},{"date":"2026-04-10","close":302.6219},{"date":"2026-04-13","close":311.2433},{"date":"2026-04-14","close":312.4266},{"date":"2026-04-15","close":312.2874},{"date":"2026-04-16","close":314.6242},{"date":"2026-04-17","close":322.808},{"date":"2026-04-20","close":321.6645},{"date":"2026-04-21","close":344.068},{"date":"2026-04-22","close":351.5359},{"date":"2026-04-23","close":352.57},{"date":"2026-04-24","close":352.928},{"date":"2026-04-27","close":352.6993},{"date":"2026-04-28","close":364.7115},{"date":"2026-04-29","close":368.6592},{"date":"2026-04-30","close":368.4007},{"date":"2026-05-01","close":366.7102},{"date":"2026-05-04","close":368.6692},{"date":"2026-05-05","close":361.8278},{"date":"2026-05-06","close":365.2186},{"date":"2026-05-07","close":367.6648},{"date":"2026-05-08","close":377.8473},{"date":"2026-05-11","close":382.2823},{"date":"2026-05-12","close":394.1652},{"date":"2026-05-13","close":398.9085},{"date":"2026-05-14","close":396.8501},{"date":"2026-05-15","close":391.6395},{"date":"2026-05-18","close":388.9348},{"date":"2026-05-19","close":387.0554},{"date":"2026-05-20","close":381.1487},{"date":"2026-05-21","close":380.3333},{"date":"2026-05-22","close":386.2897},{"date":"2026-05-26","close":374.7449},{"date":"2026-05-27","close":381.8547},{"date":"2026-05-28","close":380.383},{"date":"2026-05-29","close":378.1755},{"date":"2026-06-01","close":377.728},{"date":"2026-06-02","close":375.7989},{"date":"2026-06-03","close":374.8841},{"date":"2026-06-04","close":394.2448},{"date":"2026-06-05","close":397.228},{"date":"2026-06-08","close":404.2881},{"date":"2026-06-09","close":410.682},{"date":"2026-06-10","close":405.1731},{"date":"2026-06-11","close":403.2738},{"date":"2026-06-12","close":406.2272},{"date":"2026-06-15","close":411.04},{"date":"2026-06-16","close":407.65},{"date":"2026-06-17","close":399.53},{"date":"2026-06-18","close":400.96},{"date":"2026-06-22","close":406.68},{"date":"2026-06-23","close":409.25},{"date":"2026-06-24","close":405.8},{"date":"2026-06-25","close":415.53},{"date":"2026-06-26","close":427.89},{"date":"2026-06-29","close":419.82},{"date":"2026-06-30","close":415.63},{"date":"2026-07-01","close":426.54},{"date":"2026-07-02","close":425.36},{"date":"2026-07-06","close":417.99},{"date":"2026-07-07","close":428.19},{"date":"2026-07-08","close":425.6},{"date":"2026-07-09","close":431.68},{"date":"2026-07-10","close":424.62},{"date":"2026-07-13","close":429.09},{"date":"2026-07-14","close":425.19},{"date":"2026-07-15","close":418.52},{"date":"2026-07-16","close":423.38},{"date":"2026-07-17","close":426.09},{"date":"2026-07-20","close":421.55},{"date":"2026-07-21","close":436.35},{"date":"2026-07-22","close":431.31},{"date":"2026-07-23","close":423.56},{"date":"2026-07-24","close":420.74},{"date":"2026-07-27","close":417.64},{"date":"2026-07-28","close":428.79},{"date":"2026-07-29","close":420.57},{"date":"2026-07-30","close":421.47},{"date":"2026-07-31","close":414.4},{"date":"2026-08-03","close":415.36},{"date":"2026-08-04","close":407.55},{"date":"2026-08-05","close":412.75},{"date":"2026-08-06","close":403.97},{"date":"2026-08-07","close":407.08},{"date":"2026-08-10","close":408.74},{"date":"2026-08-11","close":402.19},{"date":"2026-08-12","close":405.59},{"date":"2026-08-13","close":399.06},{"date":"2026-08-14","close":401.73},{"date":"2026-08-17","close":395.62},{"date":"2026-08-18","close":393.93},{"date":"2026-08-19","close":388.61},{"date":"2026-08-20","close":384.85},{"date":"2026-08-21","close":390.11},{"date":"2026-08-24","close":398.76},{"date":"2026-08-25","close":396.59},{"date":"2026-08-26","close":401.01},{"date":"2026-08-27","close":395.05},{"date":"2026-08-28","close":392.95},{"date":"2026-08-31","close":389.41},{"date":"2026-09-01","close":396.3},{"date":"2026-09-02","close":399.66},{"date":"2026-09-03","close":400.94},{"date":"2026-09-04","close":397.14},{"date":"2026-09-08","close":400.84},{"date":"2026-09-09","close":393.06},{"date":"2026-09-10","close":388.28},{"date":"2026-09-11","close":379.09},{"date":"2026-09-14","close":383.55},{"date":"2026-09-15","close":375.93},{"date":"2026-09-16","close":375.26},{"date":"2026-09-17","close":375.21},{"date":"2026-09-18","close":376.9},{"date":"2026-09-21","close":377.56},{"date":"2026-09-22","close":372.95},{"date":"2026-09-23","close":371.29},{"date":"2026-09-24","close":375.01},{"date":"2026-09-25","close":376.59},{"date":"2026-09-28","close":377.83},{"date":"2026-09-29","close":374.94},{"date":"2026-09-30","close":367.08},{"date":"2026-10-01","close":365.2},{"date":"2026-10-02","close":371.9},{"date":"2026-10-05","close":378.58},{"date":"2026-10-06","close":376.32},{"date":"2026-10-07","close":375.98},{"date":"2026-10-08","close":370.95},{"date":"2026-10-09","close":379.3},{"date":"2026-10-12","close":378.52},{"date":"2026-10-13","close":377.76},{"date":"2026-10-14","close":395.62},{"date":"2026-10-15","close":406.67},{"date":"2026-10-16","close":401.43},{"date":"2026-10-19","close":406.88},{"date":"2026-10-20","close":419.26},{"date":"2026-10-21","close":417.0},{"date":"2026-10-22","close":424.84}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":424.98,"low_30d":362.6,"support":369.0,"high_30d":426.55,"change_1d":1.9,"change_7d":5.8,"change_30d":12.1,"resistance":420.16,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.45,"per":27.83,"quarter":"2024-Q2"},{"pbr":3.75,"per":31.02,"quarter":"2024-Q3"},{"pbr":3.33,"per":26.01,"quarter":"2024-Q4"},{"pbr":3.37,"per":18.11,"quarter":"2025-Q1"},{"pbr":2.03,"per":12.04,"quarter":"2025-Q2"},{"pbr":2.23,"per":16.11,"quarter":"2025-Q3"},{"pbr":2.19,"per":19.97,"quarter":"2025-Q4"},{"pbr":1.74,"per":16.47,"quarter":"2026-Q1"},{"pbr":2.67,"per":22.3,"quarter":"2026-Q2"},{"pbr":2.73,"per":22.8,"quarter":"현재"}],"timeline":[{"close":486.7852,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":560.8586,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":487.111,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":506.4934,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":303.8328,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":338.4105,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":325.7329,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":269.0713,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":415.63,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.75,"pbr_5y_low":1.74,"per_5y_avg":21.1,"per_5y_low":12.04,"current_pbr":2.73,"current_per":22.8,"pbr_5y_high":3.75,"per_5y_high":31.02,"pbr_5y_median":2.67,"per_5y_median":19.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 81 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Healthcare Plans"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.3%"},"momentum":{"grade":"B","reason":"RSI 81"},"valuation":{"grade":"C","reason":"PER 22.79x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.6%"},"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":1.77,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.57,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.74,"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":0.71,"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":false,"unit":"%","value":32.74,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.14,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.45,"per":27.83,"close":486.7852,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.75,"per":31.02,"close":560.8586,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.33,"per":26.01,"close":487.111,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.37,"per":18.11,"close":506.4934,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.03,"per":12.04,"close":303.8328,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.23,"per":16.11,"close":338.4105,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.19,"per":19.97,"close":325.7329,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.74,"per":16.47,"close":269.0713,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.67,"per":22.3,"close":415.63,"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":"22.8배"},{"label":"PBR","value":"2.7배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"5.6%"}],"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":6.38,"pbr":null,"per":null,"roa":0.01770591520920036,"roe":0.05570510020620232,"revenue":112032000000.0,"market_cap":null,"net_income":5484000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3273528991716652,"total_assets":309727000000.0,"total_equity":98447000000.0,"profit_margin":0.0489502999143102,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7991000000.0,"operating_margin":0.07132783490431305},{"eps":7.23,"pbr":null,"per":null,"roa":0.020086744028351734,"roe":0.06415954066672797,"revenue":111721000000.0,"market_cap":null,"net_income":6280000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2274326223359977,"total_assets":312644000000.0,"total_equity":97881000000.0,"profit_margin":0.056211455321738976,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8990000000.0,"operating_margin":0.08046830944943206},{"eps":2.11,"pbr":null,"per":null,"roa":3.230172394300684e-05,"roe":0.00010625863351397301,"revenue":113215000000.0,"market_cap":null,"net_income":10000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16335291259992052,"total_assets":309581000000.0,"total_equity":94110000000.0,"profit_margin":8.832751843836947e-05,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":380000000.0,"operating_margin":0.00335644570065804},{"eps":2.92,"pbr":null,"per":null,"roa":0.007447608232969306,"roe":0.02451272093290321,"revenue":113161000000.0,"market_cap":null,"net_income":2348000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1823684838416062,"total_assets":315269000000.0,"total_equity":95787000000.0,"profit_margin":0.020749198045262943,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4315000000.0,"operating_margin":0.03813151173991039},{"eps":4.08,"pbr":null,"per":null,"roa":0.011037906751400803,"roe":0.03595709640640175,"revenue":111616000000.0,"market_cap":null,"net_income":3406000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17929329128440366,"total_assets":308573000000.0,"total_equity":94724000000.0,"profit_margin":0.030515338302752295,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5150000000.0,"operating_margin":0.04614033830275229},{"eps":7.2,"pbr":null,"per":null,"roa":0.020310532941670165,"roe":0.06620509690860497,"revenue":109575000000.0,"market_cap":null,"net_income":6292000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21696554871092857,"total_assets":309790000000.0,"total_equity":95038000000.0,"profit_margin":0.057421857175450605,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9119000000.0,"operating_margin":0.08322153775952544},{"eps":6.81,"pbr":null,"per":null,"roa":0.018583335009621896,"roe":0.059822141639146106,"revenue":100807000000.0,"market_cap":null,"net_income":5543000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2113742101242969,"total_assets":298278000000.0,"total_equity":92658000000.0,"profit_margin":0.054986260874740844,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7773000000.0,"operating_margin":0.0771077405338915},{"eps":7.15,"pbr":null,"per":null,"roa":0.020229929604522415,"roe":0.0640503517215846,"revenue":100820000000.0,"market_cap":null,"net_income":6055000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22841698075778616,"total_assets":299309000000.0,"total_equity":94535000000.0,"profit_margin":0.06005752826820075,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8708000000.0,"operating_margin":0.08637175163658005},{"eps":6.8,"pbr":null,"per":null,"roa":0.014738372906004419,"roe":0.047180474266721874,"revenue":98855000000.0,"market_cap":null,"net_income":4216000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22312477871630165,"total_assets":286056000000.0,"total_equity":89359000000.0,"profit_margin":0.04264832330180567,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7875000000.0,"operating_margin":0.07966213140458248},{"eps":-2.03,"pbr":null,"per":null,"roa":-0.004957601773336618,"roe":-0.016253691399040236,"revenue":99796000000.0,"market_cap":null,"net_income":-1409000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23052026133311956,"total_assets":284210000000.0,"total_equity":86688000000.0,"profit_margin":-0.014118802356807889,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7931000000.0,"operating_margin":0.07947212313118762},{"eps":6.16,"pbr":null,"per":null,"roa":0.01992912465293,"roe":0.06146063364730272,"revenue":94427000000.0,"market_cap":null,"net_income":5455000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23300539040740467,"total_assets":273720000000.0,"total_equity":88756000000.0,"profit_margin":0.05776949389475468,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7689000000.0,"operating_margin":0.08142798140362396},{"eps":6.56,"pbr":null,"per":null,"roa":0.02070813967092458,"roe":0.06912916893507232,"revenue":92361000000.0,"market_cap":null,"net_income":5841000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2532237632767077,"total_assets":282063000000.0,"total_equity":84494000000.0,"profit_margin":0.06324097833501154,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8526000000.0,"operating_margin":0.09231168999902556}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":17.49,"per":27.83,"date":"2024-06","close":486.79,"source":"reported"},{"eps":17.49,"per":31.49,"date":"2024-07","close":550.73,"source":"reported"},{"eps":17.49,"per":32.26,"date":"2024-08","close":564.15,"source":"reported"},{"eps":18.08,"per":31.02,"date":"2024-09","close":560.86,"source":"reported"},{"eps":18.08,"per":29.95,"date":"2024-10","close":541.5,"source":"reported"},{"eps":18.08,"per":32.37,"date":"2024-11","close":585.34,"source":"reported"},{"eps":18.73,"per":26.01,"date":"2024-12","close":487.11,"source":"reported"},{"eps":18.73,"per":27.89,"date":"2025-01","close":522.38,"source":"reported"},{"eps":18.73,"per":24.42,"date":"2025-02","close":457.36,"source":"reported"},{"eps":27.96,"per":18.11,"date":"2025-03","close":506.49,"source":"reported"},{"eps":27.96,"per":14.23,"date":"2025-04","close":397.88,"source":"reported"},{"eps":27.96,"per":10.44,"date":"2025-05","close":291.96,"source":"reported"},{"eps":25.24,"per":12.04,"date":"2025-06","close":303.83,"source":"reported"},{"eps":25.24,"per":9.63,"date":"2025-07","close":243.04,"source":"reported"},{"eps":25.24,"per":11.96,"date":"2025-08","close":301.77,"source":"reported"},{"eps":21.01,"per":16.11,"date":"2025-09","close":338.41,"source":"reported"},{"eps":21.01,"per":15.93,"date":"2025-10","close":334.75,"source":"reported"},{"eps":21.01,"per":15.38,"date":"2025-11","close":323.19,"source":"reported"},{"eps":16.31,"per":19.97,"date":"2025-12","close":325.73,"source":"reported"},{"eps":16.31,"per":17.36,"date":"2026-01","close":283.13,"source":"reported"},{"eps":16.31,"per":17.74,"date":"2026-02","close":289.38,"source":"reported"},{"eps":16.34,"per":16.47,"date":"2026-03","close":269.07,"source":"reported"},{"eps":16.34,"per":22.55,"date":"2026-04","close":368.4,"source":"reported"},{"eps":16.34,"per":23.14,"date":"2026-05","close":378.18,"source":"reported"},{"eps":18.64,"per":22.3,"date":"2026-06","close":415.63,"source":"reported"},{"eps":18.64,"per":22.23,"date":"2026-07","close":414.4,"source":"reported"},{"eps":18.64,"per":20.89,"date":"2026-08","close":389.41,"source":"reported"},{"eps":18.64,"per":19.69,"date":"2026-09","close":367.08,"source":"reported"},{"eps":18.64,"per":22.79,"date":"2026-10","close":424.84,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.11,"std":6.63,"count":29,"current":22.79,"lower_1sd":14.48,"upper_1sd":27.74},"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":"UnitedHealth Group Incorporated","phase":"above-fold","symbol_resolved":true}