{"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":"2026-10-23T10:04:12.144646+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.6,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":-4.9,"direction":"higher_better","percentile":34}],"summary":"매출 +3.6%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":92.6,"direction":null,"percentile":93},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.8,"direction":"higher_better","percentile":81}],"summary":"RSI 93","percentile":81},"valuation":{"grade":"C","metrics":[],"summary":"PER 32.42x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":17.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":60.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":50.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 17.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.98,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.33,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":139.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.26,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.0x, 순차입금비율 0.3x","percentile":65}},"signals":[],"summary":"Visa Inc.(V)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 6875.85억. 현재가 $414.28, 전일 대비 +1.6%, 30일 +11.8%. PER 32.4배 / ROE 17.1%. 기술적 시그널: RSI 93(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.79,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.79%","value_pct":0.79},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.33,"direction":"lower_better","percentile":null}],"summary":"배당성향 26%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.79},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":10.755723318034995,"grade":"B","trend":"상승","atr_14":7.4355928571428525,"rsi_14":92.63676844783716,"sma_20":383.229,"sma_60":374.39183333333324,"comment":"상승 추세, RSI 93","analysis":"RSI(14) 92.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(10.76)가 시그널선(7.30)을 상회합니다(골든크로스). 현재가가 SMA20(383)과 SMA60(374) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 348~419 (현재 위치 93%).","bb_lower":347.52144063226945,"bb_upper":418.9365593677305,"macd_signal":7.301924899169845},"change_pct":1.59,"chart_data":[{"date":"2024-10-23","open":282.32,"high":282.33,"low":279.84,"close":280.06,"volume":5249300,"rsi_14":57.87,"sma_20":281.05,"sma_60":278.84,"sma_120":270.36},{"date":"2024-10-24","open":278.71,"high":279.93,"low":278.06,"close":279.53,"volume":4679900,"rsi_14":60.49,"sma_20":281.67,"sma_60":278.8,"sma_120":270.49},{"date":"2024-10-25","open":280.3,"high":281.38,"low":277.12,"close":278.06,"volume":4464600,"rsi_14":25.85,"sma_20":282.15,"sma_60":278.67,"sma_120":270.57},{"date":"2024-10-28","open":278.37,"high":280.93,"low":277.86,"close":280.49,"volume":4306200,"rsi_14":23.23,"sma_20":282.51,"sma_60":278.47,"sma_120":270.64},{"date":"2024-10-29","open":280.57,"high":281.98,"low":277.69,"close":278.21,"volume":7534800,"rsi_14":18.01,"sma_20":282.82,"sma_60":278.21,"sma_120":270.69},{"date":"2024-10-30","open":288.53,"high":291.93,"low":284.58,"close":286.38,"volume":9606800,"rsi_14":59.11,"sma_20":283.21,"sma_60":278.1,"sma_120":270.8},{"date":"2024-10-31","open":288.29,"high":292.48,"low":285.85,"close":286.08,"volume":7950200,"rsi_14":65.41,"sma_20":283.15,"sma_60":278.26,"sma_120":270.88},{"date":"2024-11-01","open":284.73,"high":288.86,"low":283.45,"close":286.95,"volume":5470700,"rsi_14":71.44,"sma_20":283.16,"sma_60":278.45,"sma_120":270.98},{"date":"2024-11-04","open":287.75,"high":289.33,"low":286.97,"close":288.05,"volume":4281600,"rsi_14":75.61,"sma_20":283.66,"sma_60":278.56,"sma_120":271.11},{"date":"2024-11-05","open":287.91,"high":290.94,"low":287.78,"close":289.47,"volume":3753700,"rsi_14":84.4,"sma_20":284.5,"sma_60":279.24,"sma_120":271.22},{"date":"2024-11-06","open":302.33,"high":304.98,"low":298.88,"close":303.4,"volume":10320500,"rsi_14":90.79,"sma_20":286.84,"sma_60":280.48,"sma_120":271.45},{"date":"2024-11-07","open":303.5,"high":303.62,"low":300.46,"close":301.82,"volume":6237300,"rsi_14":93.11,"sma_20":289.08,"sma_60":281.61,"sma_120":271.66},{"date":"2024-11-08","open":302.89,"high":307.1,"low":301.71,"close":303.86,"volume":6240600,"rsi_14":91.13,"sma_20":291.67,"sma_60":282.69,"sma_120":271.91},{"date":"2024-11-11","open":306.05,"high":308.37,"low":305.27,"close":306.87,"volume":4674100,"rsi_14":93.41,"sma_20":294.32,"sma_60":283.88,"sma_120":272.2},{"date":"2024-11-12","open":305.6,"high":307.09,"low":304.68,"close":306.4,"volume":4616400,"rsi_14":91.28,"sma_20":297.15,"sma_60":284.96,"sma_120":272.5},{"date":"2024-11-13","open":306.04,"high":307.48,"low":304.41,"close":306.03,"volume":4046400,"rsi_14":89.4,"sma_20":299.13,"sma_60":286.06,"sma_120":272.8},{"date":"2024-11-14","open":305.85,"high":307.82,"low":304.4,"close":304.81,"volume":4415800,"rsi_14":83.92,"sma_20":301.01,"sma_60":287.11,"sma_120":273.09},{"date":"2024-11-15","open":304.13,"high":307.26,"low":303.24,"close":306.19,"volume":5106300,"rsi_14":63.87,"sma_20":302.94,"sma_60":288.18,"sma_120":273.41},{"date":"2024-11-18","open":306.03,"high":308.93,"low":305.26,"close":308.68,"volume":4585600,"rsi_14":81.26,"sma_20":305.01,"sma_60":289.47,"sma_120":273.78},{"date":"2024-11-19","open":306.54,"high":308.75,"low":305.07,"close":308.37,"volume":4885500,"rsi_14":74.42,"sma_20":306.91,"sma_60":290.71,"sma_120":274.13},{"date":"2024-11-20","open":308.38,"high":308.81,"low":302.81,"close":303.96,"volume":6349900,"rsi_14":36.34,"sma_20":306.97,"sma_60":291.73,"sma_120":274.42},{"date":"2024-11-21","open":303.87,"high":307.45,"low":303.23,"close":306.45,"volume":5757100,"rsi_14":50.2,"sma_20":307.43,"sma_60":292.82,"sma_120":274.76},{"date":"2024-11-22","open":304.54,"high":308.12,"low":304.47,"close":306.47,"volume":5919200,"rsi_14":51.77,"sma_20":307.69,"sma_60":293.9,"sma_120":275.08},{"date":"2024-11-25","open":308.38,"high":310.16,"low":306.41,"close":309.7,"volume":14189300,"rsi_14":64.28,"sma_20":309.47,"sma_60":297.57,"sma_120":275.43},{"date":"2024-11-26","open":310.7,"high":310.99,"low":308.07,"close":308.34,"volume":7071500,"rsi_14":68.2,"sma_20":310.38,"sma_60":300.6,"sma_120":275.74},{"date":"2024-11-27","open":307.31,"high":312.84,"low":306.04,"close":311.19,"volume":5204300,"rsi_14":58.73,"sma_20":312.69,"sma_60":304.51,"sma_120":276.07},{"date":"2024-11-29","open":310.79,"high":312.73,"low":310.2,"close":311.57,"volume":3853300,"rsi_14":73.47,"sma_20":313.41,"sma_60":308.02,"sma_120":276.42},{"date":"2024-12-02","open":313.37,"high":313.88,"low":310.21,"close":313.12,"volume":5597500,"rsi_14":64.01,"sma_20":314.96,"sma_60":310.88,"sma_120":276.8},{"date":"2024-12-03","open":313.57,"high":313.78,"low":309.28,"close":309.52,"volume":5009900,"rsi_14":40.55,"sma_20":314.35,"sma_60":311.7,"sma_120":277.18},{"date":"2024-12-04","open":308.94,"high":309.36,"low":305.36,"close":306.45,"volume":5981800,"rsi_14":28.28,"sma_20":312.46,"sma_60":311.96,"sma_120":277.53},{"date":"2024-12-05","open":306.53,"high":307.62,"low":305.39,"close":305.64,"volume":5200100,"rsi_14":34.48,"sma_20":310.0,"sma_60":311.99,"sma_120":277.87},{"date":"2024-12-06","open":305.43,"high":309.08,"low":305.36,"close":307.54,"volume":4302700,"rsi_14":57.27,"sma_20":309.29,"sma_60":312.14,"sma_120":278.23},{"date":"2024-12-09","open":308.35,"high":309.52,"low":304.21,"close":304.86,"volume":5785300,"rsi_14":45.93,"sma_20":309.38,"sma_60":311.99,"sma_120":278.54},{"date":"2024-12-10","open":303.93,"high":309.49,"low":303.22,"close":308.9,"volume":4539500,"rsi_14":56.11,"sma_20":309.1,"sma_60":311.58,"sma_120":278.86},{"date":"2024-12-11","open":309.55,"high":312.03,"low":307.74,"close":310.29,"volume":4321800,"rsi_14":88.62,"sma_20":310.13,"sma_60":311.47,"sma_120":279.21},{"date":"2024-12-12","open":311.31,"high":312.03,"low":309.94,"close":310.73,"volume":3218500,"rsi_14":63.13,"sma_20":311.39,"sma_60":311.35,"sma_120":279.55},{"date":"2024-12-13","open":312.31,"high":313.42,"low":310.84,"close":311.23,"volume":4682200,"rsi_14":56.0,"sma_20":313.72,"sma_60":311.18,"sma_120":279.92},{"date":"2024-12-16","open":311.23,"high":314.02,"low":310.6,"close":312.37,"volume":6562500,"rsi_14":61.47,"sma_20":314.43,"sma_60":311.67,"sma_120":280.3},{"date":"2024-12-17","open":312.3,"high":315.29,"low":311.63,"close":314.75,"volume":8843900,"rsi_14":81.14,"sma_20":315.83,"sma_60":312.69,"sma_120":280.75},{"date":"2024-12-18","open":314.95,"high":318.04,"low":306.11,"close":306.33,"volume":10479200,"rsi_14":30.03,"sma_20":314.23,"sma_60":312.7,"sma_120":281.17},{"date":"2024-12-19","open":308.35,"high":313.34,"low":307.76,"close":311.37,"volume":8317100,"rsi_14":40.49,"sma_20":313.57,"sma_60":313.26,"sma_120":281.63},{"date":"2024-12-20","open":310.08,"high":316.43,"low":308.8,"close":314.17,"volume":24387000,"rsi_14":100.0,"sma_20":313.79,"sma_60":314.15,"sma_120":282.06},{"date":"2024-12-23","open":312.13,"high":314.43,"low":309.86,"close":313.68,"volume":7984600,"rsi_14":65.01,"sma_20":316.13,"sma_60":314.65,"sma_120":282.49},{"date":"2024-12-24","open":314.62,"high":317.96,"low":313.74,"close":317.08,"volume":2684100,"rsi_14":67.51,"sma_20":318.01,"sma_60":315.42,"sma_120":282.93},{"date":"2024-12-26","open":316.21,"high":317.87,"low":315.9,"close":317.33,"volume":2856000,"rsi_14":73.97,"sma_20":319.15,"sma_60":316.18,"sma_120":283.41},{"date":"2024-12-27","open":315.71,"high":317.92,"low":314.02,"close":315.11,"volume":3489200,"rsi_14":40.96,"sma_20":319.48,"sma_60":316.58,"sma_120":283.88},{"date":"2024-12-30","open":311.17,"high":313.58,"low":309.74,"close":311.8,"volume":3478500,"rsi_14":30.93,"sma_20":319.22,"sma_60":316.53,"sma_120":284.34},{"date":"2024-12-31","open":312.6,"high":314.12,"low":311.68,"close":312.52,"volume":3963800,"rsi_14":38.63,"sma_20":316.01,"sma_60":316.55,"sma_120":284.81},{"date":"2025-01-02","open":314.24,"high":316.12,"low":308.93,"close":310.9,"volume":5369500,"rsi_14":45.36,"sma_20":314.63,"sma_60":316.84,"sma_120":285.24},{"date":"2025-01-03","open":310.68,"high":312.4,"low":308.53,"close":311.4,"volume":4271300,"rsi_14":44.4,"sma_20":314.67,"sma_60":316.8,"sma_120":285.65},{"date":"2025-01-06","open":311.5,"high":311.87,"low":308.59,"close":309.55,"volume":6567300,"rsi_14":43.4,"sma_20":314.37,"sma_60":316.58,"sma_120":286.04},{"date":"2025-01-07","open":309.4,"high":311.68,"low":307.85,"close":308.2,"volume":4958600,"rsi_14":36.68,"sma_20":313.41,"sma_60":316.05,"sma_120":286.39},{"date":"2025-01-08","open":307.53,"high":310.54,"low":306.75,"close":309.12,"volume":5161600,"rsi_14":47.64,"sma_20":312.46,"sma_60":315.19,"sma_120":286.77},{"date":"2025-01-10","open":307.73,"high":308.37,"low":302.58,"close":304.28,"volume":6660100,"rsi_14":34.56,"sma_20":311.59,"sma_60":314.15,"sma_120":287.15},{"date":"2025-01-13","open":301.6,"high":303.5,"low":300.45,"close":303.5,"volume":9568400,"rsi_14":30.4,"sma_20":309.83,"sma_60":312.75,"sma_120":287.5},{"date":"2025-01-14","open":305.31,"high":306.7,"low":304.09,"close":305.64,"volume":5107600,"rsi_14":59.39,"sma_20":308.18,"sma_60":311.64,"sma_120":287.9},{"date":"2025-01-15","open":310.18,"high":313.65,"low":309.64,"close":312.75,"volume":5222000,"rsi_14":99.89,"sma_20":310.41,"sma_60":311.13,"sma_120":288.44},{"date":"2025-01-16","open":312.23,"high":315.62,"low":312.23,"close":313.71,"volume":4606700,"rsi_14":88.15,"sma_20":313.91,"sma_60":311.44,"sma_120":288.99},{"date":"2025-01-17","open":313.96,"high":317.02,"low":313.18,"close":316.06,"volume":5805800,"rsi_14":78.43,"sma_20":317.23,"sma_60":312.08,"sma_120":289.51},{"date":"2025-01-21","open":316.74,"high":320.96,"low":316.43,"close":320.02,"volume":5653000,"rsi_14":100.0,"sma_20":319.75,"sma_60":313.38,"sma_120":290.05},{"date":"2025-01-22","open":321.15,"high":322.11,"low":318.79,"close":319.95,"volume":5026500,"rsi_14":72.79,"sma_20":321.83,"sma_60":314.72,"sma_120":290.58},{"date":"2025-01-23","open":320.15,"high":324.85,"low":319.96,"close":324.55,"volume":5297100,"rsi_14":74.67,"sma_20":324.63,"sma_60":316.78,"sma_120":291.13},{"date":"2025-01-24","open":324.36,"high":327.4,"low":324.16,"close":326.52,"volume":4327500,"rsi_14":95.37,"sma_20":326.93,"sma_60":319.44,"sma_120":291.69},{"date":"2025-01-27","open":326.32,"high":331.75,"low":324.39,"close":330.81,"volume":6636500,"rsi_14":95.17,"sma_20":330.54,"sma_60":322.55,"sma_120":292.28},{"date":"2025-01-28","open":330.94,"high":334.06,"low":329.18,"close":330.75,"volume":5999600,"rsi_14":73.47,"sma_20":332.63,"sma_60":325.15,"sma_120":292.95},{"date":"2025-01-29","open":330.77,"high":333.35,"low":330.77,"close":332.14,"volume":5087300,"rsi_14":43.98,"sma_20":334.4,"sma_60":327.38,"sma_120":293.62},{"date":"2025-01-30","open":335.73,"high":340.6,"low":335.22,"close":339.23,"volume":8081300,"rsi_14":69.55,"sma_20":337.37,"sma_60":330.27,"sma_120":294.37},{"date":"2025-01-31","open":342.61,"high":347.34,"low":337.9,"close":337.99,"volume":8624100,"rsi_14":76.55,"sma_20":339.74,"sma_60":332.65,"sma_120":295.07},{"date":"2025-02-03","open":336.21,"high":342.14,"low":335.46,"close":341.97,"volume":8004500,"rsi_14":83.82,"sma_20":342.86,"sma_60":335.24,"sma_120":295.81},{"date":"2025-02-04","open":340.76,"high":342.15,"low":338.72,"close":341.3,"volume":5532600,"rsi_14":67.52,"sma_20":343.77,"sma_60":337.52,"sma_120":296.54},{"date":"2025-02-05","open":342.14,"high":345.58,"low":341.4,"close":345.55,"volume":4939100,"rsi_14":68.42,"sma_20":346.24,"sma_60":339.89,"sma_120":297.3},{"date":"2025-02-06","open":345.88,"high":346.74,"low":342.74,"close":343.61,"volume":4294500,"rsi_14":60.45,"sma_20":346.85,"sma_60":341.69,"sma_120":298.04},{"date":"2025-02-07","open":344.12,"high":346.84,"low":343.34,"close":344.14,"volume":4261200,"rsi_14":43.68,"sma_20":347.64,"sma_60":343.26,"sma_120":298.74},{"date":"2025-02-10","open":344.81,"high":347.98,"low":343.82,"close":347.32,"volume":6067000,"rsi_14":74.74,"sma_20":348.37,"sma_60":345.06,"sma_120":299.46},{"date":"2025-02-11","open":345.0,"high":348.78,"low":342.97,"close":347.39,"volume":5154800,"rsi_14":68.01,"sma_20":349.53,"sma_60":346.45,"sma_120":300.18},{"date":"2025-02-12","open":345.85,"high":348.49,"low":344.2,"close":348.16,"volume":6760100,"rsi_14":51.78,"sma_20":350.64,"sma_60":347.59,"sma_120":300.89},{"date":"2025-02-13","open":349.77,"high":352.7,"low":347.4,"close":352.26,"volume":4279200,"rsi_14":84.32,"sma_20":352.23,"sma_60":349.02,"sma_120":301.64},{"date":"2025-02-14","open":351.07,"high":352.06,"low":349.87,"close":350.46,"volume":5720300,"rsi_14":61.88,"sma_20":353.27,"sma_60":350.01,"sma_120":302.38},{"date":"2025-02-18","open":350.34,"high":353.36,"low":349.06,"close":353.35,"volume":5822000,"rsi_14":56.43,"sma_20":354.9,"sma_60":351.16,"sma_120":303.14},{"date":"2025-02-19","open":352.64,"high":353.76,"low":350.82,"close":351.86,"volume":4152300,"rsi_14":58.61,"sma_20":354.85,"sma_60":351.95,"sma_120":303.89},{"date":"2025-02-20","open":351.86,"high":352.75,"low":345.75,"close":347.17,"volume":5697000,"rsi_14":27.45,"sma_20":353.55,"sma_60":352.3,"sma_120":304.57},{"date":"2025-02-21","open":347.17,"high":349.97,"low":344.19,"close":345.23,"volume":6924100,"rsi_14":26.63,"sma_20":353.14,"sma_60":352.27,"sma_120":305.25},{"date":"2025-02-24","open":345.45,"high":347.47,"low":344.07,"close":346.54,"volume":5055900,"rsi_14":46.16,"sma_20":350.49,"sma_60":352.16,"sma_120":305.9},{"date":"2025-02-25","open":348.04,"high":349.25,"low":342.72,"close":348.75,"volume":6191900,"rsi_14":88.15,"sma_20":349.77,"sma_60":352.2,"sma_120":306.55},{"date":"2025-02-26","open":346.68,"high":348.49,"low":345.68,"close":347.31,"volume":5960600,"rsi_14":55.13,"sma_20":349.87,"sma_60":352.16,"sma_120":307.18},{"date":"2025-02-27","open":348.56,"high":356.89,"low":348.35,"close":352.37,"volume":7298100,"rsi_14":67.64,"sma_20":352.38,"sma_60":352.0,"sma_120":307.82},{"date":"2025-02-28","open":351.35,"high":360.55,"low":350.36,"close":359.27,"volume":15857300,"rsi_14":100.0,"sma_20":356.17,"sma_60":352.89,"sma_120":308.55},{"date":"2025-03-03","open":359.56,"high":363.06,"low":356.13,"close":358.39,"volume":9099600,"rsi_14":75.86,"sma_20":359.82,"sma_60":353.56,"sma_120":309.25},{"date":"2025-03-04","open":356.7,"high":356.85,"low":347.08,"close":348.89,"volume":8955800,"rsi_14":21.4,"sma_20":359.65,"sma_60":353.48,"sma_120":309.83},{"date":"2025-03-05","open":347.5,"high":350.75,"low":345.63,"close":349.34,"volume":8244200,"rsi_14":22.68,"sma_20":354.79,"sma_60":353.8,"sma_120":310.41},{"date":"2025-03-06","open":342.68,"high":345.56,"low":337.16,"close":340.9,"volume":8611100,"rsi_14":24.3,"sma_20":353.91,"sma_60":353.69,"sma_120":310.94},{"date":"2025-03-07","open":337.64,"high":343.11,"low":335.92,"close":342.05,"volume":6358700,"rsi_14":25.3,"sma_20":348.75,"sma_60":353.12,"sma_120":311.46},{"date":"2025-03-10","open":336.72,"high":341.74,"low":334.44,"close":338.24,"volume":8204300,"rsi_14":36.79,"sma_20":346.1,"sma_60":352.38,"sma_120":311.93},{"date":"2025-03-11","open":335.2,"high":336.39,"low":326.45,"close":328.99,"volume":9776100,"rsi_14":18.03,"sma_20":342.57,"sma_60":351.08,"sma_120":312.3},{"date":"2025-03-12","open":332.78,"high":332.97,"low":325.99,"close":329.68,"volume":6295400,"rsi_14":22.88,"sma_20":338.29,"sma_60":348.6,"sma_120":312.66},{"date":"2025-03-13","open":327.85,"high":333.01,"low":324.59,"close":325.43,"volume":7915300,"rsi_14":33.36,"sma_20":334.09,"sma_60":345.4,"sma_120":313.02},{"date":"2025-03-14","open":324.11,"high":329.61,"low":323.29,"close":328.65,"volume":7810600,"rsi_14":45.33,"sma_20":330.67,"sma_60":341.53,"sma_120":313.43},{"date":"2025-03-17","open":326.9,"high":332.92,"low":326.63,"close":331.38,"volume":6149400,"rsi_14":100.0,"sma_20":330.61,"sma_60":338.72,"sma_120":313.86},{"date":"2025-03-18","open":332.11,"high":332.62,"low":329.15,"close":331.6,"volume":7778300,"rsi_14":74.14,"sma_20":331.65,"sma_60":336.63,"sma_120":314.27},{"date":"2025-03-19","open":333.61,"high":337.8,"low":331.33,"close":336.65,"volume":5614900,"rsi_14":81.29,"sma_20":333.75,"sma_60":335.2,"sma_120":314.85},{"date":"2025-03-20","open":335.79,"high":338.99,"low":334.46,"close":336.28,"volume":5432700,"rsi_14":75.85,"sma_20":336.28,"sma_60":334.61,"sma_120":315.45},{"date":"2025-03-21","open":334.17,"high":336.21,"low":332.34,"close":332.48,"volume":17279700,"rsi_14":31.79,"sma_20":337.8,"sma_60":334.13,"sma_120":316.01},{"date":"2025-03-24","open":335.44,"high":341.95,"low":334.45,"close":340.61,"volume":5675100,"rsi_14":63.95,"sma_20":339.23,"sma_60":335.37,"sma_120":316.6},{"date":"2025-03-25","open":341.29,"high":342.25,"low":337.44,"close":341.35,"volume":3931200,"rsi_14":90.11,"sma_20":341.21,"sma_60":336.96,"sma_120":317.2},{"date":"2025-03-26","open":342.71,"high":344.09,"low":339.75,"close":340.92,"volume":6187100,"rsi_14":52.18,"sma_20":343.78,"sma_60":338.62,"sma_120":317.77},{"date":"2025-03-27","open":340.74,"high":347.51,"low":340.06,"close":346.54,"volume":7254800,"rsi_14":76.67,"sma_20":345.83,"sma_60":340.59,"sma_120":318.4},{"date":"2025-03-28","open":345.88,"high":348.29,"low":338.37,"close":339.6,"volume":5687600,"rsi_14":45.94,"sma_20":345.24,"sma_60":341.54,"sma_120":318.97},{"date":"2025-03-31","open":336.13,"high":348.52,"low":331.32,"close":347.14,"volume":9950800,"rsi_14":51.64,"sma_20":347.15,"sma_60":343.11,"sma_120":319.6},{"date":"2025-04-01","open":347.12,"high":347.13,"low":339.32,"close":343.07,"volume":7473300,"rsi_14":61.33,"sma_20":346.27,"sma_60":343.89,"sma_120":320.22},{"date":"2025-04-02","open":340.18,"high":344.9,"low":339.8,"close":343.05,"volume":5682500,"rsi_14":32.18,"sma_20":347.11,"sma_60":344.87,"sma_120":320.84},{"date":"2025-04-03","open":330.73,"high":341.47,"low":327.86,"close":336.17,"volume":8792900,"rsi_14":25.73,"sma_20":344.81,"sma_60":345.06,"sma_120":321.38},{"date":"2025-04-04","open":326.87,"high":331.48,"low":309.16,"close":310.16,"volume":13201700,"rsi_14":9.13,"sma_20":341.79,"sma_60":344.36,"sma_120":321.7},{"date":"2025-04-07","open":299.21,"high":319.13,"low":296.16,"close":309.36,"volume":12163400,"rsi_14":10.34,"sma_20":330.15,"sma_60":340.72,"sma_120":322.01},{"date":"2025-04-08","open":319.18,"high":323.19,"low":301.05,"close":305.35,"volume":9569300,"rsi_14":29.1,"sma_20":318.75,"sma_60":336.92,"sma_120":322.26},{"date":"2025-04-09","open":302.74,"high":330.86,"low":302.74,"close":329.28,"volume":11361800,"rsi_14":81.83,"sma_20":311.69,"sma_60":332.75,"sma_120":322.72},{"date":"2025-04-10","open":324.91,"high":327.03,"low":310.3,"close":321.53,"volume":8709800,"rsi_14":72.96,"sma_20":318.12,"sma_60":331.06,"sma_120":323.05},{"date":"2025-04-11","open":321.35,"high":333.78,"low":319.48,"close":330.24,"volume":6804500,"rsi_14":52.4,"sma_20":323.26,"sma_60":328.58,"sma_120":323.43},{"date":"2025-04-14","open":333.22,"high":336.39,"low":329.98,"close":332.0,"volume":5011800,"rsi_14":99.77,"sma_20":329.73,"sma_60":326.89,"sma_120":323.82},{"date":"2025-04-15","open":333.53,"high":336.17,"low":331.82,"close":332.63,"volume":4386200,"rsi_14":74.97,"sma_20":331.5,"sma_60":325.6,"sma_120":324.25},{"date":"2025-04-16","open":331.82,"high":334.02,"low":325.74,"close":328.19,"volume":5850600,"rsi_14":32.55,"sma_20":333.6,"sma_60":325.3,"sma_120":324.66},{"date":"2025-04-17","open":327.93,"high":331.15,"low":325.33,"close":326.48,"volume":5655900,"rsi_14":26.72,"sma_20":331.63,"sma_60":327.26,"sma_120":325.06},{"date":"2025-04-21","open":325.88,"high":326.03,"low":313.65,"close":317.06,"volume":6362300,"rsi_14":19.19,"sma_20":326.36,"sma_60":328.37,"sma_120":325.39},{"date":"2025-04-22","open":320.79,"high":329.41,"low":319.33,"close":328.26,"volume":5435500,"rsi_14":53.69,"sma_20":326.29,"sma_60":329.87,"sma_120":325.83},{"date":"2025-04-23","open":334.04,"high":338.01,"low":330.04,"close":331.2,"volume":8906000,"rsi_14":100.0,"sma_20":328.61,"sma_60":330.47,"sma_120":326.27},{"date":"2025-04-24","open":330.12,"high":333.58,"low":328.11,"close":332.53,"volume":8055200,"rsi_14":91.1,"sma_20":333.5,"sma_60":331.33,"sma_120":326.74},{"date":"2025-04-25","open":331.59,"high":333.18,"low":329.02,"close":331.99,"volume":4452800,"rsi_14":56.23,"sma_20":334.54,"sma_60":331.44,"sma_120":327.13},{"date":"2025-04-28","open":333.59,"high":336.12,"low":331.84,"close":334.31,"volume":5422900,"rsi_14":63.87,"sma_20":335.7,"sma_60":331.68,"sma_120":327.55},{"date":"2025-04-29","open":335.29,"high":339.02,"low":333.27,"close":338.28,"volume":5519500,"rsi_14":100.0,"sma_20":337.76,"sma_60":332.57,"sma_120":328.0},{"date":"2025-04-30","open":331.27,"high":343.23,"low":330.08,"close":342.22,"volume":9526700,"rsi_14":100.0,"sma_20":341.25,"sma_60":334.31,"sma_120":328.47},{"date":"2025-05-01","open":342.3,"high":342.44,"low":336.89,"close":339.2,"volume":5849900,"rsi_14":54.34,"sma_20":342.78,"sma_60":336.28,"sma_120":328.9},{"date":"2025-05-02","open":343.93,"high":346.77,"low":342.84,"close":344.3,"volume":6113700,"rsi_14":58.83,"sma_20":344.7,"sma_60":338.92,"sma_120":329.26},{"date":"2025-05-05","open":343.71,"high":347.72,"low":342.84,"close":345.33,"volume":3865300,"rsi_14":89.36,"sma_20":345.95,"sma_60":340.78,"sma_120":329.64},{"date":"2025-05-06","open":343.12,"high":346.33,"low":342.48,"close":344.4,"volume":3438500,"rsi_14":33.97,"sma_20":347.53,"sma_60":342.27,"sma_120":329.99},{"date":"2025-05-07","open":345.39,"high":347.82,"low":343.92,"close":346.53,"volume":5454000,"rsi_14":58.85,"sma_20":348.27,"sma_60":343.94,"sma_120":330.34},{"date":"2025-05-08","open":348.66,"high":351.96,"low":347.62,"close":347.94,"volume":4156400,"rsi_14":92.63,"sma_20":349.14,"sma_60":345.7,"sma_120":330.7},{"date":"2025-05-09","open":348.49,"high":350.45,"low":347.35,"close":349.2,"volume":3086600,"rsi_14":77.53,"sma_20":350.82,"sma_60":347.25,"sma_120":331.08},{"date":"2025-05-12","open":355.73,"high":358.46,"low":347.8,"close":352.48,"volume":7985400,"rsi_14":89.25,"sma_20":352.84,"sma_60":348.72,"sma_120":331.49},{"date":"2025-05-13","open":352.73,"high":356.06,"low":351.8,"close":353.35,"volume":5406200,"rsi_14":81.71,"sma_20":354.54,"sma_60":350.13,"sma_120":331.9},{"date":"2025-05-14","open":353.87,"high":355.6,"low":352.43,"close":353.67,"volume":6207600,"rsi_14":56.48,"sma_20":355.8,"sma_60":351.53,"sma_120":332.29},{"date":"2025-05-15","open":354.09,"high":360.88,"low":353.88,"close":359.46,"volume":5826100,"rsi_14":87.66,"sma_20":358.07,"sma_60":353.21,"sma_120":332.72},{"date":"2025-05-16","open":360.11,"high":363.32,"low":358.06,"close":362.26,"volume":5838100,"rsi_14":100.0,"sma_20":361.2,"sma_60":355.13,"sma_120":333.22},{"date":"2025-05-19","open":360.18,"high":366.26,"low":359.48,"close":365.02,"volume":5081500,"rsi_14":100.0,"sma_20":364.91,"sma_60":357.46,"sma_120":333.73},{"date":"2025-05-20","open":364.9,"high":365.36,"low":361.83,"close":363.97,"volume":5281400,"rsi_14":63.08,"sma_20":366.35,"sma_60":359.39,"sma_120":334.22},{"date":"2025-05-21","open":360.87,"high":363.12,"low":355.27,"close":355.49,"volume":6125500,"rsi_14":18.02,"sma_20":363.83,"sma_60":360.16,"sma_120":334.59},{"date":"2025-05-22","open":354.96,"high":357.18,"low":353.77,"close":355.16,"volume":4936600,"rsi_14":18.8,"sma_20":360.41,"sma_60":360.65,"sma_120":334.98},{"date":"2025-05-23","open":350.98,"high":353.21,"low":349.46,"close":350.77,"volume":5345900,"rsi_14":26.49,"sma_20":359.75,"sma_60":360.59,"sma_120":335.3},{"date":"2025-05-27","open":352.62,"high":357.18,"low":351.7,"close":356.48,"volume":6316000,"rsi_14":55.18,"sma_20":356.55,"sma_60":360.72,"sma_120":335.67},{"date":"2025-05-28","open":356.52,"high":358.08,"low":355.23,"close":356.91,"volume":3299000,"rsi_14":88.62,"sma_20":356.84,"sma_60":360.89,"sma_120":336.03},{"date":"2025-05-29","open":357.53,"high":360.19,"low":355.91,"close":359.56,"volume":4590400,"rsi_14":81.44,"sma_20":357.83,"sma_60":360.79,"sma_120":336.44},{"date":"2025-05-30","open":358.52,"high":364.16,"low":358.52,"close":362.33,"volume":8726900,"rsi_14":100.0,"sma_20":360.49,"sma_60":360.66,"sma_120":336.9},{"date":"2025-06-02","open":359.93,"high":362.6,"low":357.14,"close":362.46,"volume":3845700,"rsi_14":77.06,"sma_20":362.52,"sma_60":360.48,"sma_120":337.37},{"date":"2025-06-03","open":361.72,"high":364.0,"low":358.67,"close":362.99,"volume":5221300,"rsi_14":57.0,"sma_20":365.13,"sma_60":360.61,"sma_120":337.83},{"date":"2025-06-04","open":363.84,"high":366.76,"low":363.44,"close":365.12,"volume":4202300,"rsi_14":80.95,"sma_20":366.11,"sma_60":361.76,"sma_120":338.33},{"date":"2025-06-05","open":367.1,"high":368.09,"low":363.06,"close":363.9,"volume":6881900,"rsi_14":57.45,"sma_20":366.59,"sma_60":363.01,"sma_120":338.78},{"date":"2025-06-06","open":366.12,"high":368.09,"low":364.67,"close":367.32,"volume":5008500,"rsi_14":54.77,"sma_20":368.0,"sma_60":364.66,"sma_120":339.25},{"date":"2025-06-09","open":366.89,"high":366.89,"low":359.21,"close":363.79,"volume":4999900,"rsi_14":49.44,"sma_20":367.6,"sma_60":365.5,"sma_120":339.69},{"date":"2025-06-10","open":364.12,"high":368.53,"low":363.81,"close":367.79,"volume":4109300,"rsi_14":60.39,"sma_20":368.73,"sma_60":366.65,"sma_120":340.15},{"date":"2025-06-11","open":367.1,"high":372.57,"low":366.49,"close":370.38,"volume":5562700,"rsi_14":100.0,"sma_20":370.06,"sma_60":367.78,"sma_120":340.63},{"date":"2025-06-12","open":369.31,"high":371.24,"low":366.65,"close":368.49,"volume":4874000,"rsi_14":54.8,"sma_20":371.51,"sma_60":368.49,"sma_120":341.07},{"date":"2025-06-13","open":358.68,"high":360.17,"low":342.3,"close":350.08,"volume":14181700,"rsi_14":10.71,"sma_20":370.62,"sma_60":368.27,"sma_120":341.43},{"date":"2025-06-16","open":353.7,"high":357.4,"low":351.55,"close":352.69,"volume":7234700,"rsi_14":16.78,"sma_20":364.25,"sma_60":366.82,"sma_120":341.77},{"date":"2025-06-17","open":350.72,"high":356.78,"low":350.55,"close":355.04,"volume":5559600,"rsi_14":100.0,"sma_20":358.33,"sma_60":365.51,"sma_120":342.1},{"date":"2025-06-18","open":355.05,"high":355.67,"low":335.39,"close":337.71,"volume":15008600,"rsi_14":16.44,"sma_20":354.56,"sma_60":364.11,"sma_120":342.3},{"date":"2025-06-20","open":336.29,"high":337.34,"low":332.3,"close":335.92,"volume":19332100,"rsi_14":10.67,"sma_20":349.85,"sma_60":360.73,"sma_120":342.45},{"date":"2025-06-23","open":334.86,"high":341.6,"low":333.0,"close":341.06,"volume":7553300,"rsi_14":67.66,"sma_20":343.96,"sma_60":357.41,"sma_120":342.64},{"date":"2025-06-24","open":348.77,"high":351.78,"low":345.19,"close":348.87,"volume":10172000,"rsi_14":100.0,"sma_20":341.17,"sma_60":354.61,"sma_120":342.91},{"date":"2025-06-25","open":347.7,"high":348.54,"low":342.55,"close":342.55,"volume":6836300,"rsi_14":54.47,"sma_20":344.96,"sma_60":352.1,"sma_120":343.16},{"date":"2025-06-26","open":341.09,"high":344.19,"low":339.35,"close":343.32,"volume":8829500,"rsi_14":24.12,"sma_20":346.83,"sma_60":348.97,"sma_120":343.41},{"date":"2025-06-27","open":343.87,"high":349.25,"low":342.95,"close":345.88,"volume":6601900,"rsi_14":88.11,"sma_20":346.97,"sma_60":347.3,"sma_120":343.7},{"date":"2025-06-30","open":346.61,"high":352.82,"low":346.32,"close":352.27,"volume":7080100,"rsi_14":100.0,"sma_20":346.87,"sma_60":346.73,"sma_120":344.03},{"date":"2025-07-01","open":351.05,"high":354.2,"low":348.67,"close":352.68,"volume":6653400,"rsi_14":89.55,"sma_20":352.93,"sma_60":347.19,"sma_120":344.38},{"date":"2025-07-02","open":351.82,"high":353.57,"low":347.26,"close":351.44,"volume":5131400,"rsi_14":43.22,"sma_20":354.58,"sma_60":348.89,"sma_120":344.74},{"date":"2025-07-03","open":351.81,"high":356.19,"low":350.84,"close":356.05,"volume":3702800,"rsi_14":69.87,"sma_20":355.89,"sma_60":351.0,"sma_120":345.12},{"date":"2025-07-07","open":356.11,"high":356.84,"low":351.71,"close":353.85,"volume":5138000,"rsi_14":62.71,"sma_20":356.36,"sma_60":352.11,"sma_120":345.53},{"date":"2025-07-08","open":353.88,"high":355.47,"low":350.48,"close":351.77,"volume":6966800,"rsi_14":27.59,"sma_20":356.24,"sma_60":352.77,"sma_120":345.93},{"date":"2025-07-09","open":352.29,"high":354.96,"low":350.98,"close":354.96,"volume":7297100,"rsi_14":57.05,"sma_20":355.97,"sma_60":354.18,"sma_120":346.34},{"date":"2025-07-10","open":354.03,"high":354.82,"low":350.68,"close":353.09,"volume":6121300,"rsi_14":58.59,"sma_20":355.81,"sma_60":355.2,"sma_120":346.67},{"date":"2025-07-11","open":349.75,"high":351.04,"low":341.69,"close":345.2,"volume":7580200,"rsi_14":17.61,"sma_20":355.48,"sma_60":355.17,"sma_120":346.92},{"date":"2025-07-14","open":344.67,"high":349.21,"low":342.31,"close":347.75,"volume":5598900,"rsi_14":29.6,"sma_20":352.97,"sma_60":354.71,"sma_120":347.18},{"date":"2025-07-15","open":345.39,"high":347.47,"low":344.04,"close":344.3,"volume":4891700,"rsi_14":44.75,"sma_20":350.45,"sma_60":354.09,"sma_120":347.37},{"date":"2025-07-16","open":344.57,"high":347.92,"low":343.09,"close":347.16,"volume":5544200,"rsi_14":46.66,"sma_20":348.28,"sma_60":353.24,"sma_120":347.59},{"date":"2025-07-17","open":347.26,"high":348.62,"low":345.75,"close":347.07,"volume":4747100,"rsi_14":74.96,"sma_20":348.71,"sma_60":352.42,"sma_120":347.77},{"date":"2025-07-18","open":346.76,"high":346.76,"low":344.44,"close":346.31,"volume":4927600,"rsi_14":43.02,"sma_20":348.78,"sma_60":351.5,"sma_120":347.93},{"date":"2025-07-21","open":346.32,"high":350.88,"low":345.67,"close":348.19,"volume":5216300,"rsi_14":60.72,"sma_20":349.3,"sma_60":350.79,"sma_120":348.07},{"date":"2025-07-22","open":348.35,"high":351.7,"low":347.46,"close":349.1,"volume":4614200,"rsi_14":89.05,"sma_20":349.72,"sma_60":350.17,"sma_120":348.21},{"date":"2025-07-23","open":350.23,"high":352.99,"low":348.46,"close":352.51,"volume":4385600,"rsi_14":92.36,"sma_20":352.46,"sma_60":350.02,"sma_120":348.37},{"date":"2025-07-24","open":352.04,"high":354.38,"low":351.09,"close":351.2,"volume":5887200,"rsi_14":64.28,"sma_20":353.47,"sma_60":350.6,"sma_120":348.46},{"date":"2025-07-25","open":351.23,"high":354.85,"low":350.24,"close":354.24,"volume":3915400,"rsi_14":62.45,"sma_20":355.11,"sma_60":351.53,"sma_120":348.59},{"date":"2025-07-28","open":353.59,"high":355.51,"low":351.95,"close":352.68,"volume":3921000,"rsi_14":60.29,"sma_20":355.24,"sma_60":352.38,"sma_120":348.67},{"date":"2025-07-29","open":352.86,"high":354.88,"low":347.44,"close":347.91,"volume":7402300,"rsi_14":23.92,"sma_20":354.15,"sma_60":352.54,"sma_120":348.72},{"date":"2025-07-30","open":348.32,"high":353.19,"low":343.89,"close":347.54,"volume":12129700,"rsi_14":26.73,"sma_20":352.08,"sma_60":352.71,"sma_120":348.73},{"date":"2025-07-31","open":345.58,"high":349.43,"low":341.77,"close":342.15,"volume":8641700,"rsi_14":23.73,"sma_20":351.58,"sma_60":352.63,"sma_120":348.72},{"date":"2025-08-01","open":340.79,"high":342.84,"low":334.85,"close":336.09,"volume":8658700,"rsi_14":15.54,"sma_20":348.2,"sma_60":351.98,"sma_120":348.65},{"date":"2025-08-04","open":338.41,"high":341.07,"low":336.73,"close":338.86,"volume":7335300,"rsi_14":35.57,"sma_20":344.2,"sma_60":350.62,"sma_120":348.57},{"date":"2025-08-05","open":338.86,"high":339.17,"low":332.32,"close":334.19,"volume":7295600,"rsi_14":40.48,"sma_20":341.45,"sma_60":349.18,"sma_120":348.46},{"date":"2025-08-06","open":335.05,"high":338.15,"low":332.21,"close":336.47,"volume":5944100,"rsi_14":37.44,"sma_20":339.36,"sma_60":347.22,"sma_120":348.36},{"date":"2025-08-07","open":338.15,"high":338.86,"low":325.54,"close":328.9,"volume":8797100,"rsi_14":28.65,"sma_20":338.84,"sma_60":345.23,"sma_120":348.17},{"date":"2025-08-08","open":330.47,"high":334.14,"low":329.53,"close":333.54,"volume":6073900,"rsi_14":40.06,"sma_20":336.02,"sma_60":342.51,"sma_120":348.02},{"date":"2025-08-11","open":333.49,"high":334.61,"low":331.29,"close":332.67,"volume":5715800,"rsi_14":73.54,"sma_20":335.52,"sma_60":340.59,"sma_120":347.85},{"date":"2025-08-12","open":332.56,"high":335.98,"low":332.17,"close":334.09,"volume":5682800,"rsi_14":55.71,"sma_20":335.01,"sma_60":338.85,"sma_120":347.7},{"date":"2025-08-13","open":334.32,"high":340.77,"low":334.13,"close":339.85,"volume":5693400,"rsi_14":100.0,"sma_20":338.32,"sma_60":337.72,"sma_120":347.63},{"date":"2025-08-14","open":340.24,"high":343.35,"low":338.98,"close":342.77,"volume":6224000,"rsi_14":100.0,"sma_20":341.67,"sma_60":338.32,"sma_120":347.6},{"date":"2025-08-15","open":343.52,"high":345.62,"low":340.16,"close":341.76,"volume":4946600,"rsi_14":68.04,"sma_20":344.08,"sma_60":338.84,"sma_120":347.56},{"date":"2025-08-18","open":341.13,"high":343.01,"low":338.26,"close":340.04,"volume":3999600,"rsi_14":24.85,"sma_20":344.0,"sma_60":339.37,"sma_120":347.48},{"date":"2025-08-19","open":339.86,"high":343.61,"low":339.2,"close":339.75,"volume":4457200,"rsi_14":28.64,"sma_20":342.99,"sma_60":340.08,"sma_120":347.41},{"date":"2025-08-20","open":340.69,"high":344.7,"low":340.15,"close":341.22,"volume":5834400,"rsi_14":69.05,"sma_20":342.89,"sma_60":341.25,"sma_120":347.31},{"date":"2025-08-21","open":340.19,"high":341.81,"low":337.04,"close":340.98,"volume":6073600,"rsi_14":70.14,"sma_20":343.23,"sma_60":342.12,"sma_120":347.16},{"date":"2025-08-22","open":342.5,"high":348.43,"low":342.5,"close":347.28,"volume":4973200,"rsi_14":88.43,"sma_20":345.81,"sma_60":343.73,"sma_120":347.06},{"date":"2025-08-25","open":346.86,"high":347.96,"low":344.76,"close":346.07,"volume":8019800,"rsi_14":78.66,"sma_20":347.54,"sma_60":344.84,"sma_120":347.03},{"date":"2025-08-26","open":345.94,"high":350.62,"low":344.71,"close":348.41,"volume":5876200,"rsi_14":61.49,"sma_20":349.84,"sma_60":345.7,"sma_120":347.02},{"date":"2025-08-27","open":347.95,"high":350.65,"low":347.08,"close":347.59,"volume":5531100,"rsi_14":66.72,"sma_20":350.01,"sma_60":346.32,"sma_120":347.07},{"date":"2025-08-28","open":347.84,"high":348.27,"low":345.85,"close":347.1,"volume":4987100,"rsi_14":33.86,"sma_20":350.25,"sma_60":347.04,"sma_120":347.11},{"date":"2025-08-29","open":347.7,"high":349.85,"low":346.25,"close":349.01,"volume":3671900,"rsi_14":68.85,"sma_20":350.51,"sma_60":348.11,"sma_120":347.19},{"date":"2025-09-02","open":346.56,"high":347.41,"low":343.35,"close":347.31,"volume":4940300,"rsi_14":52.09,"sma_20":350.43,"sma_60":348.92,"sma_120":347.34},{"date":"2025-09-03","open":346.59,"high":348.13,"low":344.52,"close":348.11,"volume":4176400,"rsi_14":38.32,"sma_20":350.69,"sma_60":349.74,"sma_120":347.49},{"date":"2025-09-04","open":347.97,"high":349.85,"low":346.4,"close":348.22,"volume":4324000,"rsi_14":72.25,"sma_20":350.5,"sma_60":350.28,"sma_120":347.68},{"date":"2025-09-05","open":348.61,"high":349.84,"low":337.52,"close":340.52,"volume":5448300,"rsi_14":13.33,"sma_20":350.16,"sma_60":350.15,"sma_120":347.77},{"date":"2025-09-08","open":339.64,"high":341.67,"low":338.31,"close":339.6,"volume":4711600,"rsi_14":12.02,"sma_20":347.63,"sma_60":349.42,"sma_120":347.84},{"date":"2025-09-09","open":339.0,"high":343.59,"low":338.6,"close":341.28,"volume":4646200,"rsi_14":59.7,"sma_20":344.71,"sma_60":348.53,"sma_120":347.92},{"date":"2025-09-10","open":339.91,"high":339.91,"low":333.79,"close":335.46,"volume":6557900,"rsi_14":26.58,"sma_20":342.74,"sma_60":347.65,"sma_120":347.9},{"date":"2025-09-11","open":336.06,"high":340.82,"low":335.21,"close":340.78,"volume":5157600,"rsi_14":48.02,"sma_20":341.32,"sma_60":346.35,"sma_120":347.93},{"date":"2025-09-12","open":338.53,"high":340.49,"low":336.5,"close":336.76,"volume":3518300,"rsi_14":56.07,"sma_20":341.36,"sma_60":345.41,"sma_120":347.97},{"date":"2025-09-15","open":337.93,"high":340.01,"low":335.72,"close":336.38,"volume":4367500,"rsi_14":18.93,"sma_20":340.34,"sma_60":344.08,"sma_120":347.93},{"date":"2025-09-16","open":333.59,"high":337.86,"low":330.84,"close":337.35,"volume":5527700,"rsi_14":61.09,"sma_20":340.17,"sma_60":342.75,"sma_120":347.89},{"date":"2025-09-17","open":337.26,"high":343.47,"low":336.84,"close":343.47,"volume":5763500,"rsi_14":100.0,"sma_20":339.68,"sma_60":341.59,"sma_120":347.9},{"date":"2025-09-18","open":342.01,"high":342.55,"low":335.52,"close":335.52,"volume":7526600,"rsi_14":44.06,"sma_20":341.68,"sma_60":341.41,"sma_120":347.81},{"date":"2025-09-19","open":337.77,"high":339.99,"low":335.58,"close":338.92,"volume":13674300,"rsi_14":32.1,"sma_20":341.45,"sma_60":340.94,"sma_120":347.8},{"date":"2025-09-22","open":336.34,"high":342.14,"low":335.99,"close":341.65,"volume":5621800,"rsi_14":100.0,"sma_20":341.37,"sma_60":341.14,"sma_120":347.75},{"date":"2025-09-23","open":341.87,"high":342.54,"low":334.97,"close":336.03,"volume":10142700,"rsi_14":35.08,"sma_20":341.44,"sma_60":341.15,"sma_120":347.68},{"date":"2025-09-24","open":336.46,"high":337.22,"low":335.26,"close":336.01,"volume":5207400,"rsi_14":16.13,"sma_20":341.24,"sma_60":340.84,"sma_120":347.62},{"date":"2025-09-25","open":335.68,"high":337.52,"low":331.87,"close":332.29,"volume":5398700,"rsi_14":20.79,"sma_20":339.75,"sma_60":340.49,"sma_120":347.58},{"date":"2025-09-26","open":334.57,"high":336.83,"low":333.58,"close":334.71,"volume":9619200,"rsi_14":41.3,"sma_20":337.14,"sma_60":340.03,"sma_120":347.78},{"date":"2025-09-29","open":334.72,"high":337.96,"low":332.91,"close":337.48,"volume":7217800,"rsi_14":100.0,"sma_20":336.82,"sma_60":339.82,"sma_120":348.02},{"date":"2025-09-30","open":337.14,"high":342.89,"low":335.84,"close":338.69,"volume":8164400,"rsi_14":100.0,"sma_20":337.77,"sma_60":339.44,"sma_120":348.29},{"date":"2025-10-01","open":337.63,"high":346.61,"low":337.63,"close":345.09,"volume":8381000,"rsi_14":100.0,"sma_20":343.1,"sma_60":340.33,"sma_120":348.42},{"date":"2025-10-02","open":343.49,"high":344.44,"low":340.85,"close":343.22,"volume":5198000,"rsi_14":73.56,"sma_20":345.07,"sma_60":340.69,"sma_120":348.6},{"date":"2025-10-03","open":343.38,"high":350.38,"low":343.27,"close":347.08,"volume":5199700,"rsi_14":58.42,"sma_20":347.7,"sma_60":341.62,"sma_120":348.73},{"date":"2025-10-06","open":347.25,"high":348.35,"low":341.64,"close":346.53,"volume":4735600,"rsi_14":78.55,"sma_20":348.3,"sma_60":342.85,"sma_120":348.85},{"date":"2025-10-07","open":347.3,"high":351.65,"low":347.3,"close":349.64,"volume":5044600,"rsi_14":87.27,"sma_20":350.34,"sma_60":344.64,"sma_120":348.99},{"date":"2025-10-08","open":350.99,"high":352.2,"low":348.33,"close":348.59,"volume":3927500,"rsi_14":68.61,"sma_20":350.93,"sma_60":346.43,"sma_120":349.16},{"date":"2025-10-09","open":348.7,"high":350.09,"low":342.86,"close":344.31,"volume":4434800,"rsi_14":16.96,"sma_20":349.99,"sma_60":347.42,"sma_120":349.3},{"date":"2025-10-10","open":344.89,"high":347.64,"low":340.55,"close":340.94,"volume":6296200,"rsi_14":13.08,"sma_20":346.98,"sma_60":347.77,"sma_120":349.5},{"date":"2025-10-13","open":341.01,"high":344.92,"low":338.05,"close":340.6,"volume":4030700,"rsi_14":21.03,"sma_20":345.33,"sma_60":347.87,"sma_120":349.6},{"date":"2025-10-14","open":338.31,"high":347.25,"low":337.54,"close":345.64,"volume":5731000,"rsi_14":84.84,"sma_20":345.01,"sma_60":347.83,"sma_120":349.71},{"date":"2025-10-15","open":345.64,"high":347.32,"low":341.29,"close":342.97,"volume":3778200,"rsi_14":63.06,"sma_20":345.11,"sma_60":347.81,"sma_120":349.8},{"date":"2025-10-16","open":342.28,"high":342.97,"low":331.54,"close":332.76,"volume":6241500,"rsi_14":8.74,"sma_20":345.35,"sma_60":347.33,"sma_120":349.8},{"date":"2025-10-17","open":335.11,"high":340.74,"low":334.34,"close":339.2,"volume":6267100,"rsi_14":39.53,"sma_20":342.4,"sma_60":345.81,"sma_120":349.84},{"date":"2025-10-20","open":339.21,"high":342.24,"low":336.27,"close":341.7,"volume":4665000,"rsi_14":100.0,"sma_20":340.53,"sma_60":344.78,"sma_120":349.86},{"date":"2025-10-21","open":340.42,"high":346.9,"low":340.3,"close":344.47,"volume":4121800,"rsi_14":100.0,"sma_20":341.25,"sma_60":343.97,"sma_120":349.87},{"date":"2025-10-22","open":345.08,"high":345.43,"low":341.79,"close":342.64,"volume":5074400,"rsi_14":57.9,"sma_20":345.55,"sma_60":343.75,"sma_120":349.9},{"date":"2025-10-23","open":343.47,"high":344.41,"low":341.75,"close":343.23,"volume":7217200,"rsi_14":34.31,"sma_20":345.95,"sma_60":344.04,"sma_120":349.88},{"date":"2025-10-24","open":345.46,"high":346.33,"low":342.6,"close":344.64,"volume":3576700,"rsi_14":96.16,"sma_20":345.95,"sma_60":344.29,"sma_120":349.87},{"date":"2025-10-27","open":346.25,"high":346.77,"low":342.29,"close":345.08,"volume":5400300,"rsi_14":89.49,"sma_20":346.94,"sma_60":344.33,"sma_120":349.88},{"date":"2025-10-28","open":345.83,"high":347.13,"low":343.77,"close":344.17,"volume":7445400,"rsi_14":42.56,"sma_20":347.19,"sma_60":344.99,"sma_120":349.85},{"date":"2025-10-29","open":343.27,"high":348.21,"low":336.33,"close":338.59,"volume":8361700,"rsi_14":14.69,"sma_20":345.33,"sma_60":345.36,"sma_120":349.77},{"date":"2025-10-30","open":339.52,"high":346.96,"low":339.1,"close":342.31,"volume":6411800,"rsi_14":41.28,"sma_20":344.11,"sma_60":345.59,"sma_120":349.7},{"date":"2025-10-31","open":339.38,"high":340.3,"low":335.51,"close":338.06,"volume":7301600,"rsi_14":47.13,"sma_20":343.8,"sma_60":345.52,"sma_120":349.58},{"date":"2025-11-03","open":338.31,"high":338.52,"low":332.18,"close":334.25,"volume":5538000,"rsi_14":13.34,"sma_20":342.05,"sma_60":344.85,"sma_120":349.42},{"date":"2025-11-04","open":333.83,"high":337.64,"low":331.62,"close":337.62,"volume":5920200,"rsi_14":47.44,"sma_20":340.28,"sma_60":343.81,"sma_120":349.28},{"date":"2025-11-05","open":337.45,"high":339.41,"low":333.71,"close":337.36,"volume":4984600,"rsi_14":71.78,"sma_20":339.04,"sma_60":343.18,"sma_120":349.1},{"date":"2025-11-06","open":335.92,"high":335.98,"low":331.08,"close":334.31,"volume":8507900,"rsi_14":22.33,"sma_20":338.96,"sma_60":342.34,"sma_120":348.86},{"date":"2025-11-07","open":334.08,"high":335.62,"low":332.21,"close":333.37,"volume":5318400,"rsi_14":20.01,"sma_20":338.66,"sma_60":341.08,"sma_120":348.6},{"date":"2025-11-10","open":334.0,"high":336.01,"low":331.69,"close":332.21,"volume":5295800,"rsi_14":27.91,"sma_20":337.13,"sma_60":339.75,"sma_120":348.33},{"date":"2025-11-11","open":332.86,"high":336.42,"low":330.57,"close":336.25,"volume":4453300,"rsi_14":72.07,"sma_20":335.82,"sma_60":338.79,"sma_120":348.17},{"date":"2025-11-12","open":336.25,"high":342.22,"low":335.4,"close":336.87,"volume":6389600,"rsi_14":99.16,"sma_20":336.64,"sma_60":338.27,"sma_120":348.01},{"date":"2025-11-13","open":337.03,"high":339.44,"low":333.61,"close":334.09,"volume":4961710,"rsi_14":19.09,"sma_20":337.68,"sma_60":337.82,"sma_120":347.87},{"date":"2025-11-14","open":333.9,"high":334.09,"low":327.08,"close":328.07,"volume":6422317,"rsi_14":0.0,"sma_20":337.47,"sma_60":337.43,"sma_120":347.62},{"date":"2025-11-17","open":329.2,"high":331.39,"low":323.01,"close":323.82,"volume":6494800,"rsi_14":0.0,"sma_20":334.14,"sma_60":336.37,"sma_120":347.34},{"date":"2025-11-18","open":322.58,"high":323.08,"low":316.12,"close":319.28,"volume":9170422,"rsi_14":0.0,"sma_20":329.6,"sma_60":334.64,"sma_120":346.99},{"date":"2025-11-19","open":319.62,"high":322.64,"low":317.98,"close":322.2,"volume":7066730,"rsi_14":39.15,"sma_20":325.14,"sma_60":332.72,"sma_120":346.65},{"date":"2025-11-20","open":322.2,"high":326.46,"low":321.23,"close":321.85,"volume":6510309,"rsi_14":89.36,"sma_20":323.48,"sma_60":331.3,"sma_120":346.31},{"date":"2025-11-21","open":323.45,"high":329.12,"low":322.37,"close":326.04,"volume":8929964,"rsi_14":92.32,"sma_20":323.46,"sma_60":330.04,"sma_120":345.99},{"date":"2025-11-24","open":327.29,"high":328.77,"low":324.07,"close":327.35,"volume":9337100,"rsi_14":100.0,"sma_20":325.61,"sma_60":329.01,"sma_120":345.67},{"date":"2025-11-25","open":326.95,"high":334.07,"low":326.95,"close":332.55,"volume":5854300,"rsi_14":100.0,"sma_20":326.39,"sma_60":328.78,"sma_120":345.4},{"date":"2025-11-26","open":332.55,"high":333.72,"low":331.09,"close":331.81,"volume":4309900,"rsi_14":93.57,"sma_20":327.39,"sma_60":328.62,"sma_120":345.1},{"date":"2025-11-28","open":331.46,"high":333.04,"low":330.04,"close":332.46,"volume":4586200,"rsi_14":48.83,"sma_20":332.96,"sma_60":339.61,"sma_120":343.99},{"date":"2025-12-01","open":330.97,"high":331.33,"low":328.19,"close":328.43,"volume":7082300,"rsi_14":45.47,"sma_20":332.48,"sma_60":339.41,"sma_120":343.67},{"date":"2025-12-02","open":329.49,"high":330.83,"low":325.27,"close":327.67,"volume":8201900,"rsi_14":38.82,"sma_20":332.15,"sma_60":339.21,"sma_120":343.31},{"date":"2025-12-03","open":327.66,"high":330.38,"low":327.4,"close":327.66,"volume":6296700,"rsi_14":37.79,"sma_20":331.65,"sma_60":338.98,"sma_120":342.98},{"date":"2025-12-04","open":329.32,"high":330.41,"low":322.36,"close":325.16,"volume":6277500,"rsi_14":38.08,"sma_20":331.03,"sma_60":338.81,"sma_120":342.77},{"date":"2025-12-05","open":324.9,"high":332.13,"low":324.47,"close":329.28,"volume":5266600,"rsi_14":51.71,"sma_20":330.78,"sma_60":338.61,"sma_120":342.58},{"date":"2025-12-08","open":327.93,"high":329.38,"low":322.79,"close":324.91,"volume":6059400,"rsi_14":51.52,"sma_20":330.35,"sma_60":338.42,"sma_120":342.34},{"date":"2025-12-09","open":324.68,"high":326.29,"low":323.15,"close":324.57,"volume":4325400,"rsi_14":58.4,"sma_20":329.97,"sma_60":338.22,"sma_120":342.23},{"date":"2025-12-10","open":324.71,"high":326.81,"low":323.38,"close":323.8,"volume":5467500,"rsi_14":52.73,"sma_20":329.34,"sma_60":337.99,"sma_120":342.13},{"date":"2025-12-11","open":330.63,"high":345.26,"low":328.11,"close":343.58,"volume":12953600,"rsi_14":72.29,"sma_20":329.68,"sma_60":337.99,"sma_120":342.16},{"date":"2025-12-12","open":345.94,"high":347.77,"low":343.92,"close":345.77,"volume":6942300,"rsi_14":71.1,"sma_20":330.27,"sma_60":338.16,"sma_120":342.14},{"date":"2025-12-15","open":345.77,"high":346.39,"low":341.8,"close":344.84,"volume":7004600,"rsi_14":68.85,"sma_20":331.11,"sma_60":338.26,"sma_120":342.16},{"date":"2025-12-16","open":343.95,"high":345.56,"low":341.69,"close":343.07,"volume":7269300,"rsi_14":62.25,"sma_20":332.08,"sma_60":338.29,"sma_120":342.17},{"date":"2025-12-17","open":343.51,"high":345.73,"low":341.65,"close":342.37,"volume":7263500,"rsi_14":62.3,"sma_20":333.24,"sma_60":338.39,"sma_120":342.14},{"date":"2025-12-18","open":343.13,"high":345.47,"low":342.23,"close":343.96,"volume":6805000,"rsi_14":63.11,"sma_20":334.34,"sma_60":338.53,"sma_120":342.08},{"date":"2025-12-19","open":344.0,"high":347.84,"low":344.0,"close":347.18,"volume":18623900,"rsi_14":71.78,"sma_20":335.61,"sma_60":338.78,"sma_120":342.04},{"date":"2025-12-22","open":347.93,"high":351.35,"low":347.52,"close":350.01,"volume":5043500,"rsi_14":74.76,"sma_20":336.82,"sma_60":339.03,"sma_120":342.03},{"date":"2025-12-23","open":349.92,"high":354.27,"low":349.92,"close":351.29,"volume":3703200,"rsi_14":75.48,"sma_20":338.02,"sma_60":339.26,"sma_120":342.0},{"date":"2025-12-24","open":351.29,"high":353.88,"low":350.92,"close":353.04,"volume":2023600,"rsi_14":80.54,"sma_20":339.05,"sma_60":339.51,"sma_120":342.0},{"date":"2025-12-26","open":353.0,"high":354.62,"low":351.62,"close":352.9,"volume":2017000,"rsi_14":78.35,"sma_20":340.11,"sma_60":339.64,"sma_120":342.01},{"date":"2025-12-29","open":353.39,"high":354.44,"low":351.71,"close":352.51,"volume":3989900,"rsi_14":86.65,"sma_20":341.12,"sma_60":339.79,"sma_120":341.99},{"date":"2025-12-30","open":351.91,"high":352.77,"low":350.57,"close":351.53,"volume":3366500,"rsi_14":85.18,"sma_20":342.28,"sma_60":339.87,"sma_120":341.99},{"date":"2025-12-31","open":351.56,"high":353.1,"low":348.61,"close":348.63,"volume":3503200,"rsi_14":80.7,"sma_20":343.33,"sma_60":339.9,"sma_120":342.02},{"date":"2026-01-02","open":347.8,"high":347.98,"low":341.45,"close":344.43,"volume":5403800,"rsi_14":51.7,"sma_20":344.18,"sma_60":339.81,"sma_120":342.0},{"date":"2026-01-05","open":342.46,"high":355.42,"low":342.01,"close":351.71,"volume":7592200,"rsi_14":59.91,"sma_20":345.51,"sma_60":339.87,"sma_120":342.07},{"date":"2026-01-06","open":351.59,"high":356.5,"low":349.92,"close":355.44,"volume":6775400,"rsi_14":66.19,"sma_20":346.83,"sma_60":340.05,"sma_120":342.14},{"date":"2026-01-07","open":355.04,"high":356.16,"low":352.41,"close":353.77,"volume":6333900,"rsi_14":66.39,"sma_20":348.28,"sma_60":340.27,"sma_120":342.2},{"date":"2026-01-08","open":352.9,"high":354.24,"low":347.43,"close":350.15,"volume":6357600,"rsi_14":60.92,"sma_20":349.57,"sma_60":340.43,"sma_120":342.24},{"date":"2026-01-09","open":350.08,"high":352.6,"low":347.09,"close":347.7,"volume":4902900,"rsi_14":55.13,"sma_20":350.77,"sma_60":340.46,"sma_120":342.24},{"date":"2026-01-12","open":340.75,"high":344.46,"low":335.32,"close":341.17,"volume":13281300,"rsi_14":42.44,"sma_20":350.65,"sma_60":340.43,"sma_120":342.18},{"date":"2026-01-13","open":335.01,"high":335.52,"low":321.91,"close":325.94,"volume":20383500,"rsi_14":26.93,"sma_20":349.65,"sma_60":340.32,"sma_120":341.96},{"date":"2026-01-14","open":326.72,"high":327.95,"low":322.02,"close":327.22,"volume":9388400,"rsi_14":26.93,"sma_20":348.77,"sma_60":340.12,"sma_120":341.77},{"date":"2026-01-15","open":327.38,"high":329.73,"low":324.44,"close":325.81,"volume":8587700,"rsi_14":23.73,"sma_20":347.9,"sma_60":339.85,"sma_120":341.53},{"date":"2026-01-16","open":324.85,"high":327.3,"low":323.47,"close":326.36,"volume":8341619,"rsi_14":63.33,"sma_20":328.1,"sma_60":328.36,"sma_120":344.78},{"date":"2026-01-20","open":320.32,"high":326.38,"low":319.66,"close":323.89,"volume":8279900,"rsi_14":23.65,"sma_20":346.08,"sma_60":339.23,"sma_120":341.12},{"date":"2026-01-21","open":324.5,"high":326.73,"low":321.09,"close":323.36,"volume":8974600,"rsi_14":23.85,"sma_20":344.88,"sma_60":338.9,"sma_120":340.91},{"date":"2026-01-22","open":324.53,"high":326.45,"low":322.08,"close":324.43,"volume":6938700,"rsi_14":26.74,"sma_20":343.6,"sma_60":338.56,"sma_120":340.77},{"date":"2026-01-23","open":323.93,"high":325.86,"low":322.7,"close":324.25,"volume":5667900,"rsi_14":28.99,"sma_20":342.24,"sma_60":338.21,"sma_120":340.67},{"date":"2026-01-26","open":326.06,"high":330.04,"low":323.11,"close":326.55,"volume":7540200,"rsi_14":20.77,"sma_20":340.9,"sma_60":337.92,"sma_120":340.56},{"date":"2026-01-27","open":326.54,"high":326.98,"low":322.99,"close":323.34,"volume":6365800,"rsi_14":12.23,"sma_20":339.42,"sma_60":337.66,"sma_120":340.47},{"date":"2026-01-28","open":324.8,"high":326.45,"low":322.96,"close":325.05,"volume":8106000,"rsi_14":16.24,"sma_20":338.04,"sma_60":337.37,"sma_120":340.38},{"date":"2026-01-29","open":328.05,"high":331.39,"low":321.6,"close":329.84,"volume":10214200,"rsi_14":26.77,"sma_20":336.95,"sma_60":337.23,"sma_120":340.38},{"date":"2026-01-30","open":330.25,"high":331.03,"low":319.7,"close":319.93,"volume":11199100,"rsi_14":22.86,"sma_20":335.5,"sma_60":336.99,"sma_120":340.27},{"date":"2026-02-02","open":322.91,"high":332.71,"low":322.19,"close":331.86,"volume":8502400,"rsi_14":41.78,"sma_20":334.87,"sma_60":336.9,"sma_120":340.26},{"date":"2026-02-03","open":329.69,"high":333.8,"low":326.92,"close":326.98,"volume":9081200,"rsi_14":51.13,"sma_20":333.63,"sma_60":336.72,"sma_120":340.2},{"date":"2026-02-04","open":325.17,"high":329.35,"low":322.5,"close":328.0,"volume":8472300,"rsi_14":50.84,"sma_20":332.25,"sma_60":336.62,"sma_120":340.1},{"date":"2026-02-05","open":331.03,"high":335.59,"low":326.87,"close":327.18,"volume":8339000,"rsi_14":51.51,"sma_20":330.91,"sma_60":336.51,"sma_120":339.97},{"date":"2026-02-06","open":329.82,"high":333.15,"low":325.16,"close":329.62,"volume":7798800,"rsi_14":53.45,"sma_20":329.87,"sma_60":336.47,"sma_120":339.87},{"date":"2026-02-09","open":328.8,"high":330.85,"low":321.71,"close":323.65,"volume":8485873,"rsi_14":42.26,"sma_20":328.19,"sma_60":328.13,"sma_120":344.4},{"date":"2026-02-10","open":323.59,"high":328.65,"low":323.34,"close":326.89,"volume":5794339,"rsi_14":50.39,"sma_20":328.41,"sma_60":327.95,"sma_120":332.95},{"date":"2026-02-11","open":325.96,"high":329.76,"low":325.16,"close":327.96,"volume":8262862,"rsi_14":53.26,"sma_20":328.68,"sma_60":327.79,"sma_120":343.67},{"date":"2026-02-12","open":327.61,"high":330.95,"low":322.74,"close":322.92,"volume":9392613,"rsi_14":42.15,"sma_20":328.7,"sma_60":327.55,"sma_120":332.72},{"date":"2026-02-13","open":322.57,"high":325.21,"low":311.6,"close":312.86,"volume":11653917,"rsi_14":29.74,"sma_20":328.22,"sma_60":327.18,"sma_120":332.5},{"date":"2026-02-17","open":314.08,"high":320.0,"low":313.06,"close":318.26,"volume":8572581,"rsi_14":39.52,"sma_20":328.01,"sma_60":326.91,"sma_120":332.32},{"date":"2026-02-18","open":318.26,"high":321.03,"low":315.49,"close":319.05,"volume":7091900,"rsi_14":45.02,"sma_20":326.34,"sma_60":335.58,"sma_120":338.56},{"date":"2026-02-19","open":316.26,"high":318.96,"low":314.5,"close":317.69,"volume":5967600,"rsi_14":39.88,"sma_20":326.02,"sma_60":335.5,"sma_120":338.31},{"date":"2026-02-20","open":316.87,"high":321.1,"low":316.58,"close":319.7,"volume":6831437,"rsi_14":41.46,"sma_20":327.66,"sma_60":326.66,"sma_120":332.16},{"date":"2026-02-23","open":317.8,"high":319.27,"low":303.53,"close":305.33,"volume":13048000,"rsi_14":26.46,"sma_20":324.77,"sma_60":335.01,"sma_120":337.7},{"date":"2026-02-24","open":304.27,"high":308.11,"low":301.95,"close":306.03,"volume":9116024,"rsi_14":29.37,"sma_20":326.62,"sma_60":326.17,"sma_120":331.88},{"date":"2026-02-25","open":308.1,"high":312.66,"low":308.05,"close":311.77,"volume":7613457,"rsi_14":36.3,"sma_20":325.87,"sma_60":325.79,"sma_120":331.68},{"date":"2026-02-26","open":313.33,"high":318.18,"low":312.77,"close":315.47,"volume":8702745,"rsi_14":34.61,"sma_20":325.31,"sma_60":325.47,"sma_120":331.51},{"date":"2026-02-27","open":313.24,"high":318.98,"low":310.74,"close":318.9,"volume":12412885,"rsi_14":38.28,"sma_20":324.91,"sma_60":325.2,"sma_120":331.37},{"date":"2026-03-02","open":315.29,"high":321.5,"low":313.54,"close":319.26,"volume":6661923,"rsi_14":38.94,"sma_20":324.53,"sma_60":325.04,"sma_120":331.23},{"date":"2026-03-03","open":313.87,"high":320.66,"low":313.02,"close":319.58,"volume":5453374,"rsi_14":43.45,"sma_20":321.27,"sma_60":333.44,"sma_120":336.21},{"date":"2026-03-04","open":320.75,"high":324.71,"low":318.77,"close":319.22,"volume":5236738,"rsi_14":41.74,"sma_20":320.84,"sma_60":333.33,"sma_120":336.07},{"date":"2026-03-05","open":318.12,"high":321.69,"low":313.71,"close":318.56,"volume":8254322,"rsi_14":45.46,"sma_20":320.32,"sma_60":333.13,"sma_120":335.87},{"date":"2026-03-06","open":314.82,"high":316.45,"low":311.09,"close":316.13,"volume":6439709,"rsi_14":53.9,"sma_20":319.73,"sma_60":332.97,"sma_120":335.69},{"date":"2026-03-09","open":312.45,"high":314.96,"low":308.89,"close":314.74,"volume":8379107,"rsi_14":45.24,"sma_20":318.96,"sma_60":332.8,"sma_120":335.51},{"date":"2026-03-10","open":314.14,"high":315.89,"low":310.25,"close":313.21,"volume":5267071,"rsi_14":42.44,"sma_20":318.4,"sma_60":332.61,"sma_120":335.3},{"date":"2026-03-11","open":312.25,"high":313.82,"low":307.16,"close":307.76,"volume":6375962,"rsi_14":38.4,"sma_20":317.44,"sma_60":332.0,"sma_120":335.0},{"date":"2026-03-12","open":306.56,"high":309.9,"low":304.99,"close":305.31,"volume":7512871,"rsi_14":33.2,"sma_20":316.3,"sma_60":331.31,"sma_120":334.74},{"date":"2026-03-13","open":306.39,"high":309.14,"low":305.23,"close":305.95,"volume":4814144,"rsi_14":33.93,"sma_20":317.24,"sma_60":322.94,"sma_120":329.41},{"date":"2026-03-16","open":306.65,"high":309.92,"low":306.18,"close":308.9,"volume":6401225,"rsi_14":54.57,"sma_20":316.34,"sma_60":322.68,"sma_120":329.16},{"date":"2026-03-17","open":310.11,"high":311.47,"low":306.18,"close":307.26,"volume":6872151,"rsi_14":41.87,"sma_20":314.69,"sma_60":329.46,"sma_120":333.93},{"date":"2026-03-18","open":306.21,"high":306.74,"low":297.34,"close":297.86,"volume":7191684,"rsi_14":23.78,"sma_20":313.63,"sma_60":328.68,"sma_120":333.6},{"date":"2026-03-19","open":296.88,"high":301.29,"low":295.88,"close":298.54,"volume":6826379,"rsi_14":17.02,"sma_20":312.66,"sma_60":327.86,"sma_120":333.32},{"date":"2026-03-20","open":298.68,"high":301.74,"low":297.85,"close":300.45,"volume":14398132,"rsi_14":21.53,"sma_20":312.42,"sma_60":327.89,"sma_120":336.44},{"date":"2026-03-23","open":304.01,"high":306.65,"low":301.67,"close":303.26,"volume":7824542,"rsi_14":26.59,"sma_20":311.6,"sma_60":327.25,"sma_120":336.07},{"date":"2026-03-24","open":300.83,"high":304.85,"low":299.45,"close":302.58,"volume":5375944,"rsi_14":26.44,"sma_20":311.43,"sma_60":326.5,"sma_120":335.68},{"date":"2026-03-25","open":304.29,"high":307.29,"low":301.0,"close":303.72,"volume":6280873,"rsi_14":29.53,"sma_20":311.03,"sma_60":325.82,"sma_120":335.29},{"date":"2026-03-26","open":302.98,"high":306.67,"low":301.82,"close":304.34,"volume":7652673,"rsi_14":32.43,"sma_20":310.46,"sma_60":325.33,"sma_120":334.87},{"date":"2026-03-27","open":303.14,"high":303.41,"low":293.18,"close":294.37,"volume":9974411,"rsi_14":25.74,"sma_20":309.22,"sma_60":324.55,"sma_120":334.38},{"date":"2026-03-30","open":297.57,"high":299.51,"low":294.74,"close":298.38,"volume":9330319,"rsi_14":33.45,"sma_20":308.19,"sma_60":323.8,"sma_120":333.9},{"date":"2026-03-31","open":300.43,"high":302.16,"low":295.43,"close":301.06,"volume":10246903,"rsi_14":41.98,"sma_20":307.25,"sma_60":318.93,"sma_120":325.81},{"date":"2026-04-01","open":303.86,"high":303.86,"low":292.75,"close":297.35,"volume":7707556,"rsi_14":40.94,"sma_20":306.17,"sma_60":322.27,"sma_120":333.02},{"date":"2026-04-02","open":296.64,"high":301.29,"low":294.7,"close":299.63,"volume":4376048,"rsi_14":42.91,"sma_20":305.22,"sma_60":321.52,"sma_120":332.6},{"date":"2026-04-06","open":299.57,"high":303.24,"low":298.3,"close":302.15,"volume":5501001,"rsi_14":42.47,"sma_20":304.53,"sma_60":320.79,"sma_120":332.25},{"date":"2026-04-07","open":301.26,"high":303.8,"low":299.95,"close":301.37,"volume":4413857,"rsi_14":43.29,"sma_20":303.85,"sma_60":320.03,"sma_120":331.95},{"date":"2026-04-08","open":306.53,"high":309.87,"low":306.5,"close":307.76,"volume":6879288,"rsi_14":62.27,"sma_20":303.57,"sma_60":319.4,"sma_120":331.67},{"date":"2026-04-09","open":306.8,"high":308.38,"low":302.41,"close":307.09,"volume":4811480,"rsi_14":60.64,"sma_20":303.54,"sma_60":318.85,"sma_120":331.43},{"date":"2026-04-10","open":307.51,"high":307.8,"low":302.33,"close":303.18,"volume":5190038,"rsi_14":53.4,"sma_20":303.45,"sma_60":318.17,"sma_120":331.13},{"date":"2026-04-13","open":302.75,"high":308.55,"low":301.16,"close":308.19,"volume":6787248,"rsi_14":55.46,"sma_20":303.55,"sma_60":317.65,"sma_120":330.94},{"date":"2026-04-14","open":307.27,"high":310.91,"low":306.29,"close":310.16,"volume":5571023,"rsi_14":58.38,"sma_20":303.62,"sma_60":317.23,"sma_120":330.73},{"date":"2026-04-15","open":311.78,"high":315.5,"low":310.31,"close":314.68,"volume":4831444,"rsi_14":61.19,"sma_20":303.99,"sma_60":316.82,"sma_120":330.56},{"date":"2026-04-16","open":315.12,"high":316.76,"low":313.35,"close":313.87,"volume":5695849,"rsi_14":59.73,"sma_20":304.79,"sma_60":316.4,"sma_120":330.38},{"date":"2026-04-17","open":315.37,"high":318.2,"low":313.95,"close":315.79,"volume":8082341,"rsi_14":75.95,"sma_20":305.65,"sma_60":316.07,"sma_120":330.17},{"date":"2026-04-20","open":315.17,"high":316.31,"low":311.14,"close":312.72,"volume":5506825,"rsi_14":68.04,"sma_20":306.28,"sma_60":315.7,"sma_120":329.91},{"date":"2026-04-21","open":312.79,"high":315.66,"low":307.62,"close":308.74,"volume":6806871,"rsi_14":59.18,"sma_20":306.55,"sma_60":315.29,"sma_120":329.62},{"date":"2026-04-22","open":309.8,"high":310.15,"low":306.86,"close":310.08,"volume":5666602,"rsi_14":66.23,"sma_20":306.92,"sma_60":314.83,"sma_120":329.36},{"date":"2026-04-23","open":309.29,"high":310.99,"low":303.82,"close":307.68,"volume":7274986,"rsi_14":60.15,"sma_20":307.12,"sma_60":314.33,"sma_120":329.08},{"date":"2026-04-24","open":305.91,"high":308.77,"low":303.32,"close":308.22,"volume":5616898,"rsi_14":58.14,"sma_20":307.32,"sma_60":313.88,"sma_120":328.79},{"date":"2026-04-27","open":306.31,"high":309.61,"low":304.87,"close":308.45,"volume":6261475,"rsi_14":59.68,"sma_20":308.03,"sma_60":313.54,"sma_120":328.51},{"date":"2026-04-28","open":310.99,"high":312.74,"low":307.54,"close":308.1,"volume":8839906,"rsi_14":50.78,"sma_20":308.52,"sma_60":313.75,"sma_120":321.54},{"date":"2026-04-29","open":335.09,"high":340.65,"low":332.49,"close":333.56,"volume":16658561,"rsi_14":73.89,"sma_20":310.15,"sma_60":313.86,"sma_120":321.5},{"date":"2026-04-30","open":330.83,"high":331.21,"low":326.8,"close":328.56,"volume":11241056,"rsi_14":72.75,"sma_20":311.72,"sma_60":313.87,"sma_120":321.43},{"date":"2026-05-01","open":331.59,"high":334.54,"low":326.65,"close":326.75,"volume":6726071,"rsi_14":67.39,"sma_20":313.07,"sma_60":313.85,"sma_120":321.34},{"date":"2026-05-04","open":326.72,"high":328.51,"low":324.13,"close":325.58,"volume":6712421,"rsi_14":64.83,"sma_20":314.25,"sma_60":313.65,"sma_120":327.2},{"date":"2026-05-05","open":323.85,"high":324.31,"low":318.4,"close":320.78,"volume":5893197,"rsi_14":55.84,"sma_20":315.23,"sma_60":313.52,"sma_120":326.96},{"date":"2026-05-06","open":322.49,"high":323.32,"low":316.76,"close":317.56,"volume":7808382,"rsi_14":53.25,"sma_20":315.71,"sma_60":313.26,"sma_120":326.7},{"date":"2026-05-07","open":318.3,"high":322.43,"low":318.3,"close":320.03,"volume":7186066,"rsi_14":53.88,"sma_20":316.37,"sma_60":313.05,"sma_120":326.46},{"date":"2026-05-08","open":319.74,"high":319.82,"low":314.93,"close":317.55,"volume":5950212,"rsi_14":54.34,"sma_20":317.08,"sma_60":312.89,"sma_120":326.2},{"date":"2026-05-11","open":317.86,"high":323.92,"low":316.77,"close":322.6,"volume":9586163,"rsi_14":62.31,"sma_20":317.81,"sma_60":312.87,"sma_120":326.05},{"date":"2026-05-12","open":323.72,"high":328.3,"low":323.6,"close":325.82,"volume":6235152,"rsi_14":63.21,"sma_20":318.57,"sma_60":312.84,"sma_120":325.92},{"date":"2026-05-13","open":323.19,"high":324.82,"low":319.21,"close":319.72,"volume":7950446,"rsi_14":59.33,"sma_20":318.78,"sma_60":312.69,"sma_120":325.73},{"date":"2026-05-14","open":320.78,"high":322.73,"low":319.66,"close":321.93,"volume":5277351,"rsi_14":60.41,"sma_20":319.15,"sma_60":312.66,"sma_120":325.6},{"date":"2026-05-15","open":323.4,"high":328.4,"low":323.24,"close":325.15,"volume":6054523,"rsi_14":62.21,"sma_20":319.59,"sma_60":312.86,"sma_120":325.46},{"date":"2026-05-18","open":323.83,"high":332.82,"low":323.17,"close":332.03,"volume":5305798,"rsi_14":66.13,"sma_20":320.53,"sma_60":313.07,"sma_120":325.41},{"date":"2026-05-19","open":332.72,"high":334.55,"low":328.88,"close":329.3,"volume":12858128,"rsi_14":45.04,"sma_20":321.52,"sma_60":313.22,"sma_120":325.34},{"date":"2026-05-20","open":329.48,"high":331.04,"low":326.22,"close":330.14,"volume":9346706,"rsi_14":51.04,"sma_20":322.5,"sma_60":313.62,"sma_120":325.27},{"date":"2026-05-21","open":329.23,"high":331.91,"low":326.63,"close":330.51,"volume":7034505,"rsi_14":53.45,"sma_20":323.6,"sma_60":313.92,"sma_120":325.15},{"date":"2026-05-22","open":329.91,"high":332.82,"low":328.21,"close":328.27,"volume":7464251,"rsi_14":52.23,"sma_20":324.58,"sma_60":314.12,"sma_120":325.08},{"date":"2026-05-26","open":325.85,"high":327.89,"low":323.91,"close":325.88,"volume":8711066,"rsi_14":55.44,"sma_20":325.43,"sma_60":314.23,"sma_120":324.96},{"date":"2026-05-27","open":325.23,"high":330.85,"low":325.06,"close":327.01,"volume":5919068,"rsi_14":60.9,"sma_20":326.34,"sma_60":314.35,"sma_120":324.82},{"date":"2026-05-28","open":325.41,"high":326.48,"low":320.31,"close":324.35,"volume":8110059,"rsi_14":54.51,"sma_20":325.84,"sma_60":314.41,"sma_120":324.71},{"date":"2026-05-29","open":324.9,"high":331.06,"low":324.75,"close":325.76,"volume":14106836,"rsi_14":59.56,"sma_20":325.67,"sma_60":314.52,"sma_120":324.62},{"date":"2026-06-01","open":326.66,"high":327.26,"low":318.09,"close":322.18,"volume":10079269,"rsi_14":48.57,"sma_20":325.4,"sma_60":314.57,"sma_120":324.52},{"date":"2026-06-02","open":321.92,"high":322.9,"low":312.81,"close":316.74,"volume":10125349,"rsi_14":38.93,"sma_20":324.93,"sma_60":314.56,"sma_120":324.36},{"date":"2026-06-03","open":317.06,"high":317.06,"low":308.43,"close":311.82,"volume":8992773,"rsi_14":41.33,"sma_20":324.5,"sma_60":314.52,"sma_120":324.14},{"date":"2026-06-04","open":316.21,"high":324.16,"low":316.12,"close":319.59,"volume":6981676,"rsi_14":47.65,"sma_20":324.52,"sma_60":314.6,"sma_120":323.96},{"date":"2026-06-05","open":321.81,"high":325.38,"low":320.38,"close":322.97,"volume":7176339,"rsi_14":47.76,"sma_20":324.64,"sma_60":314.85,"sma_120":323.77},{"date":"2026-06-08","open":320.76,"high":323.32,"low":317.84,"close":319.08,"volume":5582015,"rsi_14":34.85,"sma_20":324.67,"sma_60":315.07,"sma_120":323.55},{"date":"2026-06-09","open":318.07,"high":324.89,"low":316.42,"close":324.45,"volume":6340364,"rsi_14":44.66,"sma_20":324.73,"sma_60":315.36,"sma_120":323.35},{"date":"2026-06-10","open":326.02,"high":326.29,"low":319.59,"close":322.36,"volume":5793052,"rsi_14":41.66,"sma_20":324.56,"sma_60":315.58,"sma_120":323.14},{"date":"2026-06-11","open":321.41,"high":323.11,"low":317.37,"close":318.46,"volume":5958942,"rsi_14":38.04,"sma_20":324.5,"sma_60":315.76,"sma_120":322.86},{"date":"2026-06-12","open":321.17,"high":325.33,"low":319.21,"close":321.8,"volume":5543517,"rsi_14":43.55,"sma_20":324.48,"sma_60":316.14,"sma_120":322.63},{"date":"2026-06-15","open":322.76,"high":325.83,"low":322.16,"close":323.22,"volume":6802995,"rsi_14":47.55,"sma_20":324.4,"sma_60":316.55,"sma_120":322.44},{"date":"2026-06-16","open":325.09,"high":332.68,"low":323.78,"close":332.51,"volume":9248402,"rsi_14":54.77,"sma_20":324.42,"sma_60":317.07,"sma_120":322.36},{"date":"2026-06-17","open":332.89,"high":336.2,"low":329.36,"close":329.77,"volume":6895230,"rsi_14":54.68,"sma_20":324.44,"sma_60":317.5,"sma_120":322.26},{"date":"2026-06-18","open":330.39,"high":331.72,"low":326.4,"close":326.64,"volume":14716741,"rsi_14":50.72,"sma_20":324.27,"sma_60":317.9,"sma_120":322.09},{"date":"2026-06-22","open":327.72,"high":332.39,"low":325.26,"close":326.0,"volume":15132387,"rsi_14":54.15,"sma_20":324.08,"sma_60":318.27,"sma_120":321.94},{"date":"2026-06-23","open":328.21,"high":330.67,"low":327.48,"close":327.87,"volume":11113384,"rsi_14":60.33,"sma_20":324.02,"sma_60":318.64,"sma_120":321.88},{"date":"2026-06-24","open":328.39,"high":334.18,"low":326.61,"close":331.62,"volume":8197208,"rsi_14":68.95,"sma_20":324.32,"sma_60":319.25,"sma_120":321.81},{"date":"2026-06-25","open":331.95,"high":339.31,"low":329.46,"close":329.91,"volume":7052927,"rsi_14":61.37,"sma_20":324.46,"sma_60":319.77,"sma_120":321.7},{"date":"2026-06-26","open":331.63,"high":339.09,"low":330.83,"close":335.61,"volume":16717376,"rsi_14":62.12,"sma_20":324.96,"sma_60":320.32,"sma_120":321.6},{"date":"2026-06-29","open":337.65,"high":345.17,"low":337.65,"close":341.02,"volume":11710917,"rsi_14":71.75,"sma_20":325.78,"sma_60":321.05,"sma_120":321.58},{"date":"2026-06-30","open":341.13,"high":343.66,"low":338.45,"close":342.46,"volume":7957940,"rsi_14":69.07,"sma_20":326.77,"sma_60":321.75,"sma_120":321.56},{"date":"2026-07-01","open":343.92,"high":352.71,"low":340.35,"close":350.43,"volume":13025938,"rsi_14":76.84,"sma_20":328.49,"sma_60":322.55,"sma_120":321.6},{"date":"2026-07-02","open":351.86,"high":361.46,"low":351.86,"close":361.46,"volume":9817170,"rsi_14":86.05,"sma_20":330.95,"sma_60":323.54,"sma_120":321.72},{"date":"2026-07-06","open":362.33,"high":364.35,"low":348.21,"close":356.59,"volume":11623762,"rsi_14":78.86,"sma_20":332.84,"sma_60":324.36,"sma_120":321.82},{"date":"2026-07-07","open":347.75,"high":355.42,"low":346.28,"close":351.55,"volume":7332535,"rsi_14":71.81,"sma_20":334.25,"sma_60":325.08,"sma_120":321.92},{"date":"2026-07-08","open":349.65,"high":350.95,"low":345.05,"close":346.89,"volume":10215164,"rsi_14":61.99,"sma_20":335.65,"sma_60":325.8,"sma_120":321.94},{"date":"2026-07-09","open":344.66,"high":347.86,"low":343.79,"close":347.56,"volume":6606278,"rsi_14":65.28,"sma_20":336.8,"sma_60":326.45,"sma_120":322.01},{"date":"2026-07-10","open":349.98,"high":350.52,"low":344.69,"close":348.33,"volume":4703192,"rsi_14":69.53,"sma_20":338.11,"sma_60":327.08,"sma_120":322.12},{"date":"2026-07-13","open":351.08,"high":358.83,"low":350.4,"close":357.09,"volume":9964620,"rsi_14":74.4,"sma_20":340.04,"sma_60":327.77,"sma_120":322.27},{"date":"2026-07-14","open":355.11,"high":359.28,"low":353.03,"close":355.36,"volume":6632406,"rsi_14":71.76,"sma_20":341.73,"sma_60":328.46,"sma_120":322.41},{"date":"2026-07-15","open":353.35,"high":359.77,"low":348.48,"close":354.49,"volume":8849994,"rsi_14":68.97,"sma_20":343.3,"sma_60":329.09,"sma_120":322.56},{"date":"2026-07-16","open":357.38,"high":364.47,"low":356.45,"close":364.47,"volume":9073177,"rsi_14":74.97,"sma_20":344.88,"sma_60":329.94,"sma_120":322.81},{"date":"2026-07-17","open":362.9,"high":363.96,"low":356.34,"close":357.9,"volume":7400403,"rsi_14":66.01,"sma_20":346.3,"sma_60":330.76,"sma_120":323.02},{"date":"2026-07-20","open":356.44,"high":362.33,"low":355.77,"close":359.91,"volume":7617212,"rsi_14":64.51,"sma_20":347.99,"sma_60":331.58,"sma_120":323.21},{"date":"2026-07-21","open":356.33,"high":358.46,"low":354.04,"close":355.16,"volume":6027320,"rsi_14":59.13,"sma_20":349.43,"sma_60":332.36,"sma_120":323.34},{"date":"2026-07-22","open":355.91,"high":356.87,"low":351.62,"close":352.77,"volume":4622156,"rsi_14":51.86,"sma_20":350.68,"sma_60":333.09,"sma_120":323.49},{"date":"2026-07-23","open":351.4,"high":351.4,"low":347.86,"close":350.95,"volume":4183332,"rsi_14":40.35,"sma_20":351.64,"sma_60":333.79,"sma_120":323.67},{"date":"2026-07-24","open":352.82,"high":355.18,"low":350.4,"close":355.08,"volume":4482799,"rsi_14":48.52,"sma_20":352.9,"sma_60":334.56,"sma_120":323.92},{"date":"2026-07-27","open":358.69,"high":362.99,"low":357.59,"close":361.86,"volume":6632096,"rsi_14":59.12,"sma_20":354.21,"sma_60":335.02,"sma_120":324.26},{"date":"2026-07-28","open":364.39,"high":370.48,"low":362.06,"close":365.91,"volume":11061929,"rsi_14":67.43,"sma_20":355.49,"sma_60":335.64,"sma_120":324.62},{"date":"2026-07-29","open":356.34,"high":373.28,"low":354.82,"close":368.05,"volume":11292745,"rsi_14":68.27,"sma_20":356.77,"sma_60":336.32,"sma_120":324.99},{"date":"2026-07-30","open":364.33,"high":366.32,"low":360.09,"close":365.59,"volume":8392902,"rsi_14":64.67,"sma_20":357.5,"sma_60":336.97,"sma_120":325.31},{"date":"2026-07-31","open":363.09,"high":366.2,"low":359.44,"close":365.46,"volume":7828444,"rsi_14":58.43,"sma_20":357.71,"sma_60":337.71,"sma_120":325.62},{"date":"2026-08-03","open":367.82,"high":371.28,"low":363.68,"close":365.0,"volume":5521322,"rsi_14":59.84,"sma_20":358.13,"sma_60":338.49,"sma_120":325.53},{"date":"2026-08-04","open":361.09,"high":370.43,"low":359.42,"close":368.91,"volume":7497534,"rsi_14":63.96,"sma_20":359.0,"sma_60":339.29,"sma_120":325.87},{"date":"2026-08-05","open":371.61,"high":371.71,"low":366.04,"close":367.86,"volume":6065349,"rsi_14":53.85,"sma_20":360.04,"sma_60":340.12,"sma_120":326.2},{"date":"2026-08-06","open":368.89,"high":370.42,"low":364.58,"close":369.79,"volume":5022312},{"date":"2026-08-07","open":367.83,"high":369.57,"low":360.85,"close":361.83,"volume":5112527,"rsi_14":52.19,"sma_20":361.84,"sma_60":341.5,"sma_120":326.99},{"date":"2026-08-10","open":361.33,"high":363.5,"low":358.21,"close":360.65,"volume":7552223,"rsi_14":56.8,"sma_20":362.02,"sma_60":342.19,"sma_120":327.34},{"date":"2026-08-11","open":360.98,"high":364.55,"low":359.97,"close":362.82,"volume":4440865},{"date":"2026-08-12","open":361.0,"high":363.35,"low":358.31,"close":359.42,"volume":3794210,"rsi_14":59.5,"sma_20":362.57,"sma_60":343.42,"sma_120":328.03},{"date":"2026-08-13","open":363.7,"high":365.45,"low":358.71,"close":365.45,"volume":8142586,"rsi_14":61.28,"sma_20":362.59,"sma_60":343.97,"sma_120":328.4},{"date":"2026-08-14","open":365.89,"high":366.8,"low":362.76,"close":364.15,"volume":8106907,"rsi_14":52.16,"sma_20":362.87,"sma_60":344.54,"sma_120":328.88},{"date":"2026-08-17","open":362.84,"high":363.56,"low":358.52,"close":358.84,"volume":15543399,"rsi_14":40.01,"sma_20":362.78,"sma_60":345.0,"sma_120":329.31},{"date":"2026-08-18","open":359.62,"high":365.91,"low":358.05,"close":364.25,"volume":6820284,"rsi_14":44.67,"sma_20":363.2,"sma_60":345.56,"sma_120":329.74},{"date":"2026-08-19","open":364.09,"high":370.63,"low":362.9,"close":365.54,"volume":5866413},{"date":"2026-08-20","open":365.1,"high":368.93,"low":363.63,"close":365.73,"volume":6151472,"rsi_14":49.89,"sma_20":364.53,"sma_60":346.83,"sma_120":330.53},{"date":"2026-08-21","open":367.87,"high":371.8,"low":366.66,"close":371.04,"volume":6675876,"rsi_14":55.86,"sma_20":365.28,"sma_60":347.55,"sma_120":330.95},{"date":"2026-08-24","open":373.26,"high":383.43,"low":372.21,"close":382.41,"volume":8480747,"rsi_14":62.04,"sma_20":366.27,"sma_60":348.5,"sma_120":331.46},{"date":"2026-08-25","open":381.2,"high":384.2,"low":380.27,"close":384.14,"volume":6779050},{"date":"2026-08-26","open":384.14,"high":385.57,"low":381.08,"close":383.9,"volume":6079965,"rsi_14":62.86,"sma_20":367.91,"sma_60":350.49,"sma_120":332.53},{"date":"2026-08-27","open":381.14,"high":381.77,"low":378.5,"close":379.66,"volume":6644590,"rsi_14":67.69,"sma_20":368.58,"sma_60":351.52,"sma_120":333.04},{"date":"2026-08-28","open":380.3,"high":383.68,"low":379.03,"close":381.6,"volume":4645136,"rsi_14":70.58,"sma_20":369.35,"sma_60":352.68,"sma_120":333.59},{"date":"2026-08-31","open":381.35,"high":382.48,"low":378.8,"close":379.37,"volume":6744990},{"date":"2026-09-01","open":379.65,"high":380.75,"low":372.22,"close":372.67,"volume":5858695,"rsi_14":62.43,"sma_20":370.19,"sma_60":354.48,"sma_120":334.66},{"date":"2026-09-02","open":374.01,"high":380.17,"low":374.01,"close":378.4,"volume":5600367},{"date":"2026-09-03","open":380.17,"high":382.21,"low":376.86,"close":378.75,"volume":3870160,"rsi_14":64.03,"sma_20":371.1,"sma_60":356.36,"sma_120":335.86},{"date":"2026-09-04","open":374.89,"high":377.5,"low":373.64,"close":375.07,"volume":4646779,"rsi_14":66.1,"sma_20":371.73,"sma_60":357.22,"sma_120":336.4},{"date":"2026-09-08","open":371.6,"high":373.5,"low":367.44,"close":368.64,"volume":4930372,"rsi_14":54.52,"sma_20":372.1,"sma_60":358.06,"sma_120":336.91},{"date":"2026-09-09","open":368.45,"high":369.48,"low":365.88,"close":367.39,"volume":4480828,"rsi_14":51.99,"sma_20":372.33,"sma_60":358.8,"sma_120":337.47},{"date":"2026-09-10","open":366.4,"high":368.0,"low":365.52,"close":367.21,"volume":3801040,"rsi_14":51.44,"sma_20":372.71,"sma_60":359.52,"sma_120":338.04},{"date":"2026-09-11","open":368.92,"high":371.81,"low":367.98,"close":370.45,"volume":3492910,"rsi_14":49.41,"sma_20":372.96,"sma_60":360.15,"sma_120":338.61},{"date":"2026-09-14","open":375.07,"high":377.17,"low":371.67,"close":375.28,"volume":6198991},{"date":"2026-09-15","open":374.81,"high":376.37,"low":372.82,"close":375.62,"volume":5015353,"rsi_14":39.71,"sma_20":374.36,"sma_60":361.7,"sma_120":339.8},{"date":"2026-09-16","open":374.96,"high":376.47,"low":368.12,"close":370.93,"volume":7203875,"rsi_14":35.85,"sma_20":374.69,"sma_60":362.44,"sma_120":340.35},{"date":"2026-09-17","open":371.38,"high":372.48,"low":368.39,"close":369.93,"volume":4712404},{"date":"2026-09-18","open":368.56,"high":370.8,"low":366.93,"close":368.29,"volume":19583008,"rsi_14":34.26,"sma_20":375.04,"sma_60":363.73,"sma_120":341.49},{"date":"2026-09-21","open":369.54,"high":370.9,"low":366.09,"close":369.95,"volume":7108351,"rsi_14":38.71,"sma_20":374.98,"sma_60":364.39,"sma_120":342.08},{"date":"2026-09-22","open":371.76,"high":372.0,"low":359.8,"close":362.04,"volume":8776070},{"date":"2026-09-23","open":361.24,"high":366.33,"low":360.0,"close":361.52,"volume":5129006,"rsi_14":27.62,"sma_20":372.83,"sma_60":365.15,"sma_120":343.1},{"date":"2026-09-24","open":362.27,"high":368.21,"low":362.0,"close":367.98,"volume":4417575,"rsi_14":37.71,"sma_20":372.04,"sma_60":365.56,"sma_120":343.66},{"date":"2026-09-25","open":366.02,"high":368.33,"low":363.79,"close":367.38,"volume":4577262,"rsi_14":40.56,"sma_20":371.42,"sma_60":365.84,"sma_120":344.2},{"date":"2026-09-28","open":366.7,"high":370.5,"low":366.06,"close":367.74,"volume":6381141,"rsi_14":48.7,"sma_20":370.73,"sma_60":365.93,"sma_120":344.74},{"date":"2026-09-29","open":366.93,"high":368.26,"low":365.0,"close":365.88,"volume":5472560,"rsi_14":47.86,"sma_20":370.06,"sma_60":366.07,"sma_120":345.21},{"date":"2026-09-30","open":364.5,"high":364.6,"low":359.33,"close":359.33,"volume":7417412},{"date":"2026-10-01","open":358.35,"high":363.24,"low":357.36,"close":359.85,"volume":5273106,"rsi_14":36.39,"sma_20":368.46,"sma_60":366.4,"sma_120":346.1},{"date":"2026-10-02","open":360.21,"high":361.38,"low":356.75,"close":360.66,"volume":4011286,"rsi_14":29.07,"sma_20":367.56,"sma_60":366.61,"sma_120":346.53},{"date":"2026-10-05","open":359.49,"high":370.17,"low":359.05,"close":369.71,"volume":4525630,"rsi_14":43.23,"sma_20":367.29,"sma_60":366.95,"sma_120":347.01},{"date":"2026-10-06","open":368.79,"high":371.84,"low":368.15,"close":370.64,"volume":3534597},{"date":"2026-10-07","open":369.72,"high":374.62,"low":369.6,"close":372.1,"volume":4449523,"rsi_14":52.62,"sma_20":367.62,"sma_60":367.43,"sma_120":347.94},{"date":"2026-10-08","open":371.4,"high":379.99,"low":370.37,"close":375.1,"volume":6409439,"rsi_14":58.19,"sma_20":368.02,"sma_60":367.77,"sma_120":348.43},{"date":"2026-10-09","open":375.79,"high":386.84,"low":375.5,"close":385.45,"volume":5927535,"rsi_14":65.38,"sma_20":368.77,"sma_60":368.11,"sma_120":349.02},{"date":"2026-10-12","open":385.78,"high":391.81,"low":384.65,"close":389.27,"volume":4993812,"rsi_14":79.43,"sma_20":369.47,"sma_60":368.62,"sma_120":349.69},{"date":"2026-10-13","open":394.72,"high":396.35,"low":390.69,"close":396.06,"volume":7479066,"rsi_14":82.87,"sma_20":370.49,"sma_60":369.21,"sma_120":350.39},{"date":"2026-10-14","open":395.91,"high":397.19,"low":389.56,"close":391.43,"volume":7728629,"rsi_14":73.34,"sma_20":371.52,"sma_60":369.81,"sma_120":351.08},{"date":"2026-10-15","open":396.66,"high":403.2,"low":395.26,"close":399.75,"volume":8581100,"rsi_14":77.68,"sma_20":373.0,"sma_60":370.57,"sma_120":351.83},{"date":"2026-10-16","open":402.5,"high":404.74,"low":399.73,"close":402.61,"volume":6781821,"rsi_14":78.62,"sma_20":374.72,"sma_60":371.43,"sma_120":352.61},{"date":"2026-10-19","open":399.52,"high":403.79,"low":398.01,"close":402.92,"volume":5840570,"rsi_14":81.23,"sma_20":376.38,"sma_60":372.21,"sma_120":353.39},{"date":"2026-10-20","open":403.87,"high":408.59,"low":403.39,"close":406.57,"volume":6707367,"rsi_14":91.89,"sma_20":378.63,"sma_60":372.95,"sma_120":353.99},{"date":"2026-10-21","open":405.97,"high":409.53,"low":404.04,"close":407.85,"volume":5415199,"rsi_14":91.95,"sma_20":380.93,"sma_60":373.64,"sma_120":354.64},{"date":"2026-10-22","open":407.47,"high":414.6,"low":407.28,"close":414.34,"volume":7087857,"rsi_14":92.64,"sma_20":383.23,"sma_60":374.39,"sma_120":355.35}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.780000000000001,"pbr":16.73,"per":32.42,"roa":6.37,"roe":17.12,"grade":"B","comment":"PER 32.42배, ROE 17.12%","revenue":44488000000.0,"analysis":"PER 32.4배입니다. ROE 17.1%입니다. 시가총액 6875.85억. 매출 444.88억, 영업이익 269.96억.","eps_basis":"TTM","debt_ratio":0.6782079708908977,"market_cap":687684213225,"net_income":22592000000.0,"total_debt":23858000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":76.46,"total_assets":94590000000.0,"total_equity":35178000000.0,"profit_margin":50.78,"revenue_basis":"TTM","dividend_yield":0.79,"net_income_basis":"TTM","operating_income":26996000000.0,"operating_margin":60.68,"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 93 과매수 구간"],"backtest_top3":[],"current_price":414.34,"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":77.9677},{"date":"2016-10-25","close":76.899},{"date":"2016-10-26","close":76.6366},{"date":"2016-10-27","close":76.7959},{"date":"2016-10-28","close":77.0772},{"date":"2016-10-31","close":77.349},{"date":"2016-11-01","close":76.5147},{"date":"2016-11-02","close":75.5397},{"date":"2016-11-03","close":75.6054},{"date":"2016-11-04","close":75.3335},{"date":"2016-11-07","close":77.349},{"date":"2016-11-08","close":77.6959},{"date":"2016-11-09","close":78.0334},{"date":"2016-11-10","close":76.7491},{"date":"2016-11-11","close":76.7584},{"date":"2016-11-14","close":73.4774},{"date":"2016-11-15","close":73.6555},{"date":"2016-11-16","close":75.229},{"date":"2016-11-17","close":76.159},{"date":"2016-11-18","close":75.9242},{"date":"2016-11-21","close":76.7415},{"date":"2016-11-22","close":75.0881},{"date":"2016-11-23","close":74.7499},{"date":"2016-11-25","close":75.276},{"date":"2016-11-28","close":74.2896},{"date":"2016-11-29","close":74.3553},{"date":"2016-11-30","close":72.6362},{"date":"2016-12-01","close":70.8607},{"date":"2016-12-02","close":71.1331},{"date":"2016-12-05","close":72.6268},{"date":"2016-12-06","close":72.4389},{"date":"2016-12-07","close":74.5057},{"date":"2016-12-08","close":74.4775},{"date":"2016-12-09","close":74.346},{"date":"2016-12-12","close":73.7447},{"date":"2016-12-13","close":74.4023},{"date":"2016-12-14","close":74.3366},{"date":"2016-12-15","close":74.6841},{"date":"2016-12-16","close":73.6038},{"date":"2016-12-19","close":73.369},{"date":"2016-12-20","close":73.6132},{"date":"2016-12-21","close":73.4065},{"date":"2016-12-22","close":73.1811},{"date":"2016-12-23","close":73.4159},{"date":"2016-12-27","close":73.6038},{"date":"2016-12-28","close":73.5568},{"date":"2016-12-29","close":73.585},{"date":"2016-12-30","close":73.2938},{"date":"2017-01-03","close":74.6841},{"date":"2017-01-04","close":75.2948},{"date":"2017-01-05","close":76.1778},{"date":"2017-01-06","close":77.23},{"date":"2017-01-09","close":76.7978},{"date":"2017-01-10","close":76.3845},{"date":"2017-01-11","close":76.8448},{"date":"2017-01-12","close":76.4409},{"date":"2017-01-13","close":76.253},{"date":"2017-01-17","close":76.3375},{"date":"2017-01-18","close":76.6475},{"date":"2017-01-19","close":76.7791},{"date":"2017-01-20","close":76.8824},{"date":"2017-01-23","close":77.1736},{"date":"2017-01-24","close":78.1882},{"date":"2017-01-25","close":78.8176},{"date":"2017-01-26","close":78.1976},{"date":"2017-01-27","close":78.6955},{"date":"2017-01-30","close":78.6297},{"date":"2017-01-31","close":77.6997},{"date":"2017-02-01","close":77.4461},{"date":"2017-02-02","close":77.3145},{"date":"2017-02-03","close":80.8655},{"date":"2017-02-06","close":80.6307},{"date":"2017-02-07","close":80.5837},{"date":"2017-02-08","close":79.9355},{"date":"2017-02-09","close":80.3959},{"date":"2017-02-10","close":80.6964},{"date":"2017-02-13","close":81.2037},{"date":"2017-02-14","close":81.5889},{"date":"2017-02-15","close":82.3937},{"date":"2017-02-16","close":82.2713},{"date":"2017-02-17","close":82.3184},{"date":"2017-02-21","close":82.7513},{"date":"2017-02-22","close":82.6383},{"date":"2017-02-23","close":82.996},{"date":"2017-02-24","close":83.2313},{"date":"2017-02-27","close":82.8266},{"date":"2017-02-28","close":82.7701},{"date":"2017-03-01","close":83.7584},{"date":"2017-03-02","close":83.3254},{"date":"2017-03-03","close":83.5702},{"date":"2017-03-06","close":83.7113},{"date":"2017-03-07","close":83.8243},{"date":"2017-03-08","close":83.7302},{"date":"2017-03-09","close":83.8713},{"date":"2017-03-10","close":84.4549},{"date":"2017-03-13","close":84.8126},{"date":"2017-03-14","close":84.2855},{"date":"2017-03-15","close":84.6337},{"date":"2017-03-16","close":84.7467},{"date":"2017-03-17","close":84.9349},{"date":"2017-03-20","close":83.9372},{"date":"2017-03-21","close":82.8831},{"date":"2017-03-22","close":83.316},{"date":"2017-03-23","close":83.636},{"date":"2017-03-24","close":83.9466},{"date":"2017-03-27","close":83.7207},{"date":"2017-03-28","close":83.8808},{"date":"2017-03-29","close":83.9372},{"date":"2017-03-30","close":83.7772},{"date":"2017-03-31","close":83.6454},{"date":"2017-04-03","close":84.1066},{"date":"2017-04-04","close":83.5607},{"date":"2017-04-05","close":83.796},{"date":"2017-04-06","close":83.8525},{"date":"2017-04-07","close":83.5231},{"date":"2017-04-10","close":83.636},{"date":"2017-04-11","close":83.6266},{"date":"2017-04-12","close":83.4666},{"date":"2017-04-13","close":83.6455},{"date":"2017-04-17","close":84.5302},{"date":"2017-04-18","close":84.4549},{"date":"2017-04-19","close":84.4737},{"date":"2017-04-20","close":85.7914},{"date":"2017-04-21","close":85.7914},{"date":"2017-04-24","close":86.4503},{"date":"2017-04-25","close":86.695},{"date":"2017-04-26","close":86.422},{"date":"2017-04-27","close":86.215},{"date":"2017-04-28","close":85.8573},{"date":"2017-05-01","close":85.895},{"date":"2017-05-02","close":87.0997},{"date":"2017-05-03","close":87.0056},{"date":"2017-05-04","close":87.175},{"date":"2017-05-05","close":86.6762},{"date":"2017-05-08","close":86.5162},{"date":"2017-05-09","close":86.5915},{"date":"2017-05-10","close":86.8268},{"date":"2017-05-11","close":86.6856},{"date":"2017-05-12","close":87.2785},{"date":"2017-05-15","close":87.7491},{"date":"2017-05-16","close":87.6739},{"date":"2017-05-17","close":86.5188},{"date":"2017-05-18","close":86.4717},{"date":"2017-05-19","close":87.1977},{"date":"2017-05-22","close":87.9803},{"date":"2017-05-23","close":88.4989},{"date":"2017-05-24","close":89.3946},{"date":"2017-05-25","close":89.6115},{"date":"2017-05-26","close":89.2626},{"date":"2017-05-30","close":89.3097},{"date":"2017-05-31","close":89.7906},{"date":"2017-06-01","close":89.9509},{"date":"2017-06-02","close":90.658},{"date":"2017-06-05","close":91.0352},{"date":"2017-06-06","close":90.3186},{"date":"2017-06-07","close":90.6015},{"date":"2017-06-08","close":90.6015},{"date":"2017-06-09","close":89.1589},{"date":"2017-06-12","close":88.1594},{"date":"2017-06-13","close":89.6492},{"date":"2017-06-14","close":89.8755},{"date":"2017-06-15","close":88.7911},{"date":"2017-06-16","close":88.7911},{"date":"2017-06-19","close":89.3757},{"date":"2017-06-20","close":88.9892},{"date":"2017-06-21","close":89.14},{"date":"2017-06-22","close":88.5837},{"date":"2017-06-23","close":90.1206},{"date":"2017-06-26","close":89.7812},{"date":"2017-06-27","close":89.4795},{"date":"2017-06-28","close":90.7335},{"date":"2017-06-29","close":89.0269},{"date":"2017-06-30","close":88.4234},{"date":"2017-07-03","close":88.018},{"date":"2017-07-05","close":88.6403},{"date":"2017-07-06","close":87.9237},{"date":"2017-07-07","close":88.5554},{"date":"2017-07-10","close":89.6586},{"date":"2017-07-11","close":89.9603},{"date":"2017-07-12","close":90.6864},{"date":"2017-07-13","close":90.4601},{"date":"2017-07-14","close":91.3935},{"date":"2017-07-17","close":91.2992},{"date":"2017-07-18","close":92.0064},{"date":"2017-07-19","close":92.6381},{"date":"2017-07-20","close":92.5061},{"date":"2017-07-21","close":93.911},{"date":"2017-07-24","close":94.637},{"date":"2017-07-25","close":94.2787},{"date":"2017-07-26","close":95.0896},{"date":"2017-07-27","close":93.8827},{"date":"2017-07-28","close":93.4867},{"date":"2017-07-31","close":93.8733},{"date":"2017-08-01","close":95.1085},{"date":"2017-08-02","close":95.4951},{"date":"2017-08-03","close":94.8445},{"date":"2017-08-04","close":95.1273},{"date":"2017-08-07","close":95.693},{"date":"2017-08-08","close":95.4951},{"date":"2017-08-09","close":95.2028},{"date":"2017-08-10","close":93.8073},{"date":"2017-08-11","close":94.373},{"date":"2017-08-14","close":96.0513},{"date":"2017-08-15","close":96.7679},{"date":"2017-08-16","close":97.5754},{"date":"2017-08-17","close":96.4799},{"date":"2017-08-18","close":96.8104},{"date":"2017-08-21","close":97.4809},{"date":"2017-08-22","close":98.2837},{"date":"2017-08-23","close":97.4432},{"date":"2017-08-24","close":97.4809},{"date":"2017-08-25","close":97.6037},{"date":"2017-08-28","close":98.0098},{"date":"2017-08-29","close":98.0004},{"date":"2017-08-30","close":97.9626},{"date":"2017-08-31","close":97.7643},{"date":"2017-09-01","close":98.1231},{"date":"2017-09-05","close":97.2826},{"date":"2017-09-06","close":97.4432},{"date":"2017-09-07","close":98.7464},{"date":"2017-09-08","close":98.6237},{"date":"2017-09-11","close":100.248},{"date":"2017-09-12","close":100.3047},{"date":"2017-09-13","close":99.9458},{"date":"2017-09-14","close":100.182},{"date":"2017-09-15","close":99.4453},{"date":"2017-09-18","close":99.0014},{"date":"2017-09-19","close":99.5492},{"date":"2017-09-20","close":99.1337},{"date":"2017-09-21","close":99.4547},{"date":"2017-09-22","close":99.6908},{"date":"2017-09-25","close":97.2921},{"date":"2017-09-26","close":97.2165},{"date":"2017-09-27","close":98.1137},{"date":"2017-09-28","close":98.7654},{"date":"2017-09-29","close":99.3886},{"date":"2017-10-02","close":99.5775},{"date":"2017-10-03","close":99.7192},{"date":"2017-10-04","close":99.4547},{"date":"2017-10-05","close":100.3331},{"date":"2017-10-06","close":100.7958},{"date":"2017-10-09","close":101.0602},{"date":"2017-10-10","close":101.3436},{"date":"2017-10-11","close":102.4107},{"date":"2017-10-12","close":102.0991},{"date":"2017-10-13","close":102.6185},{"date":"2017-10-16","close":102.2785},{"date":"2017-10-17","close":101.5608},{"date":"2017-10-18","close":101.8063},{"date":"2017-10-19","close":101.0697},{"date":"2017-10-20","close":101.5702},{"date":"2017-10-23","close":101.5513},{"date":"2017-10-24","close":102.3824},{"date":"2017-10-25","close":103.4024},{"date":"2017-10-26","close":103.6951},{"date":"2017-10-27","close":103.6101},{"date":"2017-10-30","close":103.9218},{"date":"2017-10-31","close":103.8651},{"date":"2017-11-01","close":104.8945},{"date":"2017-11-02","close":104.8095},{"date":"2017-11-03","close":105.1684},{"date":"2017-11-06","close":105.6973},{"date":"2017-11-07","close":105.8578},{"date":"2017-11-08","close":106.2167},{"date":"2017-11-09","close":105.905},{"date":"2017-11-10","close":105.6595},{"date":"2017-11-13","close":105.2062},{"date":"2017-11-14","close":105.7539},{"date":"2017-11-15","close":104.1201},{"date":"2017-11-16","close":105.033},{"date":"2017-11-17","close":103.8978},{"date":"2017-11-20","close":104.0208},{"date":"2017-11-21","close":105.4399},{"date":"2017-11-22","close":104.8438},{"date":"2017-11-24","close":105.9318},{"date":"2017-11-27","close":106.3197},{"date":"2017-11-28","close":107.2469},{"date":"2017-11-29","close":103.9356},{"date":"2017-11-30","close":106.5184},{"date":"2017-12-01","close":104.7587},{"date":"2017-12-04","close":101.6366},{"date":"2017-12-05","close":102.7246},{"date":"2017-12-06","close":103.8221},{"date":"2017-12-07","close":105.3926},{"date":"2017-12-08","close":106.5278},{"date":"2017-12-11","close":106.3102},{"date":"2017-12-12","close":107.3415},{"date":"2017-12-13","close":107.1995},{"date":"2017-12-14","close":106.8306},{"date":"2017-12-15","close":107.6821},{"date":"2017-12-18","close":107.4266},{"date":"2017-12-19","close":106.0926},{"date":"2017-12-20","close":106.0737},{"date":"2017-12-21","close":106.3481},{"date":"2017-12-22","close":106.613},{"date":"2017-12-26","close":106.8968},{"date":"2017-12-27","close":107.8713},{"date":"2017-12-28","close":108.1834},{"date":"2017-12-29","close":107.8713},{"date":"2018-01-02","close":107.8882},{"date":"2018-01-03","close":108.9623},{"date":"2018-01-04","close":109.3674},{"date":"2018-01-05","close":111.9867},{"date":"2018-01-08","close":112.4389},{"date":"2018-01-09","close":112.2222},{"date":"2018-01-10","close":112.0998},{"date":"2018-01-11","close":112.91},{"date":"2018-01-12","close":113.1456},{"date":"2018-01-16","close":113.4282},{"date":"2018-01-17","close":114.9263},{"date":"2018-01-18","close":115.9909},{"date":"2018-01-19","close":115.6046},{"date":"2018-01-22","close":117.1404},{"date":"2018-01-23","close":117.4419},{"date":"2018-01-24","close":117.3477},{"date":"2018-01-25","close":117.9789},{"date":"2018-01-26","close":119.0153},{"date":"2018-01-29","close":117.6209},{"date":"2018-01-30","close":116.4055},{"date":"2018-01-31","close":117.0462},{"date":"2018-02-01","close":118.45},{"date":"2018-02-02","close":113.9181},{"date":"2018-02-05","close":109.5464},{"date":"2018-02-06","close":113.0325},{"date":"2018-02-07","close":112.731},{"date":"2018-02-08","close":107.2758},{"date":"2018-02-09","close":109.5936},{"date":"2018-02-12","close":111.6193},{"date":"2018-02-13","close":111.5062},{"date":"2018-02-14","close":113.8428},{"date":"2018-02-15","close":115.4095},{"date":"2018-02-16","close":115.0037},{"date":"2018-02-20","close":115.1547},{"date":"2018-02-21","close":113.6634},{"date":"2018-02-22","close":113.6162},{"date":"2018-02-23","close":116.023},{"date":"2018-02-26","close":117.5897},{"date":"2018-02-27","close":116.4383},{"date":"2018-02-28","close":116.0324},{"date":"2018-03-01","close":113.6351},{"date":"2018-03-02","close":113.9844},{"date":"2018-03-05","close":115.032},{"date":"2018-03-06","close":114.258},{"date":"2018-03-07","close":115.0037},{"date":"2018-03-08","close":115.3529},{"date":"2018-03-09","close":117.5142},{"date":"2018-03-12","close":117.2594},{"date":"2018-03-13","close":116.2778},{"date":"2018-03-14","close":115.6926},{"date":"2018-03-15","close":116.476},{"date":"2018-03-16","close":117.5331},{"date":"2018-03-19","close":116.2873},{"date":"2018-03-20","close":117.8917},{"date":"2018-03-21","close":116.2967},{"date":"2018-03-22","close":113.2482},{"date":"2018-03-23","close":110.4262},{"date":"2018-03-26","close":113.8617},{"date":"2018-03-27","close":110.8037},{"date":"2018-03-28","close":110.4167},{"date":"2018-03-29","close":112.899},{"date":"2018-04-02","close":111.7381},{"date":"2018-04-03","close":112.5026},{"date":"2018-04-04","close":113.0783},{"date":"2018-04-05","close":114.3807},{"date":"2018-04-06","close":111.0868},{"date":"2018-04-09","close":112.1156},{"date":"2018-04-10","close":113.9372},{"date":"2018-04-11","close":113.05},{"date":"2018-04-12","close":114.2675},{"date":"2018-04-13","close":113.9655},{"date":"2018-04-16","close":115.032},{"date":"2018-04-17","close":116.8441},{"date":"2018-04-18","close":117.4859},{"date":"2018-04-19","close":116.9951},{"date":"2018-04-20","close":117.2216},{"date":"2018-04-23","close":117.467},{"date":"2018-04-24","close":114.4563},{"date":"2018-04-25","close":114.3996},{"date":"2018-04-26","close":119.9398},{"date":"2018-04-27","close":118.9299},{"date":"2018-04-30","close":119.7511},{"date":"2018-05-01","close":120.3457},{"date":"2018-05-02","close":119.2791},{"date":"2018-05-03","close":120.0342},{"date":"2018-05-04","close":120.9591},{"date":"2018-05-07","close":121.9973},{"date":"2018-05-08","close":122.6013},{"date":"2018-05-09","close":123.4885},{"date":"2018-05-10","close":123.6396},{"date":"2018-05-11","close":124.4135},{"date":"2018-05-14","close":123.8378},{"date":"2018-05-15","close":123.7339},{"date":"2018-05-16","close":123.5358},{"date":"2018-05-17","close":122.8267},{"date":"2018-05-18","close":122.8267},{"date":"2018-05-21","close":123.5168},{"date":"2018-05-22","close":123.5641},{"date":"2018-05-23","close":124.6702},{"date":"2018-05-24","close":124.6796},{"date":"2018-05-25","close":124.1029},{"date":"2018-05-29","close":122.5999},{"date":"2018-05-30","close":123.4979},{"date":"2018-05-31","close":123.5736},{"date":"2018-06-01","close":123.6964},{"date":"2018-06-04","close":125.7951},{"date":"2018-06-05","close":126.2583},{"date":"2018-06-06","close":128.8296},{"date":"2018-06-07","close":126.523},{"date":"2018-06-08","close":127.3738},{"date":"2018-06-11","close":126.5892},{"date":"2018-06-12","close":127.4873},{"date":"2018-06-13","close":127.0523},{"date":"2018-06-14","close":127.6196},{"date":"2018-06-15","close":127.7141},{"date":"2018-06-18","close":128.754},{"date":"2018-06-19","close":127.7236},{"date":"2018-06-20","close":128.0923},{"date":"2018-06-21","close":127.1752},{"date":"2018-06-22","close":127.9315},{"date":"2018-06-25","close":123.7721},{"date":"2018-06-26","close":125.3035},{"date":"2018-06-27","close":123.8572},{"date":"2018-06-28","close":125.4831},{"date":"2018-06-29","close":125.209},{"date":"2018-07-02","close":125.2562},{"date":"2018-07-03","close":124.2636},{"date":"2018-07-05","close":126.003},{"date":"2018-07-06","close":126.7593},{"date":"2018-07-09","close":128.1111},{"date":"2018-07-10","close":129.2172},{"date":"2018-07-11","close":130.5974},{"date":"2018-07-12","close":132.2517},{"date":"2018-07-13","close":131.798},{"date":"2018-07-16","close":130.8904},{"date":"2018-07-17","close":132.0059},{"date":"2018-07-18","close":133.197},{"date":"2018-07-19","close":132.4691},{"date":"2018-07-20","close":133.282},{"date":"2018-07-23","close":132.3746},{"date":"2018-07-24","close":132.3746},{"date":"2018-07-25","close":134.8419},{"date":"2018-07-26","close":134.7095},{"date":"2018-07-27","close":133.0174},{"date":"2018-07-30","close":129.0187},{"date":"2018-07-31","close":129.2645},{"date":"2018-08-01","close":130.6919},{"date":"2018-08-02","close":131.3253},{"date":"2018-08-03","close":132.176},{"date":"2018-08-06","close":132.0721},{"date":"2018-08-07","close":132.6109},{"date":"2018-08-08","close":132.989},{"date":"2018-08-09","close":132.3557},{"date":"2018-08-10","close":132.091},{"date":"2018-08-13","close":132.5447},{"date":"2018-08-14","close":133.0647},{"date":"2018-08-15","close":132.2706},{"date":"2018-08-16","close":133.1605},{"date":"2018-08-17","close":133.8043},{"date":"2018-08-20","close":133.4351},{"date":"2018-08-21","close":132.583},{"date":"2018-08-22","close":133.6244},{"date":"2018-08-23","close":134.5333},{"date":"2018-08-24","close":136.5215},{"date":"2018-08-27","close":137.6576},{"date":"2018-08-28","close":137.4682},{"date":"2018-08-29","close":139.2008},{"date":"2018-08-30","close":138.9262},{"date":"2018-08-31","close":139.0683},{"date":"2018-09-04","close":139.9298},{"date":"2018-09-05","close":135.073},{"date":"2018-09-06","close":136.8055},{"date":"2018-09-07","close":135.5747},{"date":"2018-09-10","close":136.4079},{"date":"2018-09-11","close":137.7429},{"date":"2018-09-12","close":138.7653},{"date":"2018-09-13","close":139.7689},{"date":"2018-09-14","close":139.9677},{"date":"2018-09-17","close":138.3961},{"date":"2018-09-18","close":139.7689},{"date":"2018-09-19","close":139.57},{"date":"2018-09-20","close":141.2932},{"date":"2018-09-21","close":142.06},{"date":"2018-09-24","close":141.17},{"date":"2018-09-25","close":141.615},{"date":"2018-09-26","close":141.3215},{"date":"2018-09-27","close":142.0316},{"date":"2018-09-28","close":142.0978},{"date":"2018-10-01","close":142.7606},{"date":"2018-10-02","close":141.7002},{"date":"2018-10-03","close":141.4162},{"date":"2018-10-04","close":138.9452},{"date":"2018-10-05","close":137.6197},{"date":"2018-10-08","close":134.3345},{"date":"2018-10-09","close":134.7321},{"date":"2018-10-10","close":128.3037},{"date":"2018-10-11","close":126.609},{"date":"2018-10-12","close":132.6019},{"date":"2018-10-15","close":129.9226},{"date":"2018-10-16","close":134.1925},{"date":"2018-10-17","close":134.8647},{"date":"2018-10-18","close":131.873},{"date":"2018-10-19","close":132.6208},{"date":"2018-10-22","close":133.1511},{"date":"2018-10-23","close":131.712},{"date":"2018-10-24","close":127.1108},{"date":"2018-10-25","close":133.0375},{"date":"2018-10-26","close":130.4055},{"date":"2018-10-29","close":127.177},{"date":"2018-10-30","close":125.6907},{"date":"2018-10-31","close":130.5097},{"date":"2018-11-01","close":133.3309},{"date":"2018-11-02","close":132.3369},{"date":"2018-11-05","close":132.3558},{"date":"2018-11-06","close":133.2931},{"date":"2018-11-07","close":137.0706},{"date":"2018-11-08","close":137.4966},{"date":"2018-11-09","close":136.2658},{"date":"2018-11-12","close":132.2801},{"date":"2018-11-13","close":132.2801},{"date":"2018-11-14","close":132.0623},{"date":"2018-11-15","close":134.5283},{"date":"2018-11-16","close":132.9538},{"date":"2018-11-19","close":127.8132},{"date":"2018-11-20","close":126.4949},{"date":"2018-11-21","close":127.4908},{"date":"2018-11-23","close":126.0206},{"date":"2018-11-26","close":128.9324},{"date":"2018-11-27","close":128.904},{"date":"2018-11-28","close":134.092},{"date":"2018-11-29","close":131.9295},{"date":"2018-11-30","close":134.405},{"date":"2018-12-03","close":137.5254},{"date":"2018-12-04","close":131.4932},{"date":"2018-12-06","close":133.779},{"date":"2018-12-07","close":130.0421},{"date":"2018-12-10","close":130.7724},{"date":"2018-12-11","close":129.7576},{"date":"2018-12-12","close":130.6965},{"date":"2018-12-13","close":130.45},{"date":"2018-12-14","close":128.1262},{"date":"2018-12-17","close":124.6264},{"date":"2018-12-18","close":125.8215},{"date":"2018-12-19","close":124.4937},{"date":"2018-12-20","close":122.1225},{"date":"2018-12-21","close":117.8545},{"date":"2018-12-24","close":115.4549},{"date":"2018-12-26","close":123.5168},{"date":"2018-12-27","close":125.205},{"date":"2018-12-28","close":124.1902},{"date":"2018-12-31","close":125.1386},{"date":"2019-01-02","close":126.0681},{"date":"2019-01-03","close":121.525},{"date":"2019-01-04","close":126.7605},{"date":"2019-01-07","close":129.0462},{"date":"2019-01-08","close":129.7481},{"date":"2019-01-09","close":131.2751},{"date":"2019-01-10","close":131.5217},{"date":"2019-01-11","close":130.9432},{"date":"2019-01-14","close":130.0326},{"date":"2019-01-15","close":130.2602},{"date":"2019-01-16","close":130.2602},{"date":"2019-01-17","close":130.2033},{"date":"2019-01-18","close":131.3604},{"date":"2019-01-22","close":130.9337},{"date":"2019-01-23","close":129.9473},{"date":"2019-01-24","close":130.6017},{"date":"2019-01-25","close":131.5217},{"date":"2019-01-28","close":128.9799},{"date":"2019-01-29","close":128.0409},{"date":"2019-01-30","close":130.5068},{"date":"2019-01-31","close":128.0504},{"date":"2019-02-01","close":132.9254},{"date":"2019-02-04","close":134.2058},{"date":"2019-02-05","close":135.1827},{"date":"2019-02-06","close":134.1963},{"date":"2019-02-07","close":132.9444},{"date":"2019-02-08","close":133.1436},{"date":"2019-02-11","close":133.5419},{"date":"2019-02-12","close":134.6705},{"date":"2019-02-13","close":136.0932},{"date":"2019-02-14","close":136.0172},{"date":"2019-02-15","close":137.6798},{"date":"2019-02-19","close":137.2333},{"date":"2019-02-20","close":137.5089},{"date":"2019-02-21","close":136.8154},{"date":"2019-02-22","close":138.592},{"date":"2019-02-25","close":138.7725},{"date":"2019-02-26","close":139.7036},{"date":"2019-02-27","close":139.8747},{"date":"2019-02-28","close":140.7297},{"date":"2019-03-01","close":142.0124},{"date":"2019-03-04","close":140.5777},{"date":"2019-03-05","close":140.5682},{"date":"2019-03-06","close":140.4352},{"date":"2019-03-07","close":139.5041},{"date":"2019-03-08","close":139.9982},{"date":"2019-03-11","close":143.1525},{"date":"2019-03-12","close":144.1596},{"date":"2019-03-13","close":144.8627},{"date":"2019-03-14","close":146.5064},{"date":"2019-03-15","close":147.7036},{"date":"2019-03-18","close":147.2285},{"date":"2019-03-19","close":146.877},{"date":"2019-03-20","close":146.0789},{"date":"2019-03-21","close":148.0266},{"date":"2019-03-22","close":145.4328},{"date":"2019-03-25","close":145.3948},{"date":"2019-03-26","close":147.5515},{"date":"2019-03-27","close":146.5254},{"date":"2019-03-28","close":146.9529},{"date":"2019-03-29","close":148.3971},{"date":"2019-04-01","close":149.4137},{"date":"2019-04-02","close":149.9078},{"date":"2019-04-03","close":150.5538},{"date":"2019-04-04","close":149.7748},{"date":"2019-04-05","close":149.7843},{"date":"2019-04-08","close":149.8793},{"date":"2019-04-09","close":149.6322},{"date":"2019-04-10","close":150.6488},{"date":"2019-04-11","close":149.9838},{"date":"2019-04-12","close":151.6749},{"date":"2019-04-15","close":152.4351},{"date":"2019-04-16","close":152.2355},{"date":"2019-04-17","close":152.4351},{"date":"2019-04-18","close":152.169},{"date":"2019-04-22","close":152.397},{"date":"2019-04-23","close":153.5942},{"date":"2019-04-24","close":153.4327},{"date":"2019-04-25","close":152.9861},{"date":"2019-04-26","close":154.8008},{"date":"2019-04-29","close":155.96},{"date":"2019-04-30","close":156.226},{"date":"2019-05-01","close":154.6678},{"date":"2019-05-02","close":153.0811},{"date":"2019-05-03","close":153.9553},{"date":"2019-05-06","close":154.1833},{"date":"2019-05-07","close":152.2166},{"date":"2019-05-08","close":152.7391},{"date":"2019-05-09","close":151.8365},{"date":"2019-05-10","close":152.6916},{"date":"2019-05-13","close":149.4802},{"date":"2019-05-14","close":152.2166},{"date":"2019-05-15","close":154.6678},{"date":"2019-05-16","close":156.8849},{"date":"2019-05-17","close":156.1427},{"date":"2019-05-20","close":155.5528},{"date":"2019-05-21","close":155.9239},{"date":"2019-05-22","close":156.2855},{"date":"2019-05-23","close":153.6877},{"date":"2019-05-24","close":154.763},{"date":"2019-05-28","close":155.7811},{"date":"2019-05-29","close":154.8486},{"date":"2019-05-30","close":154.8771},{"date":"2019-05-31","close":153.5164},{"date":"2019-06-03","close":150.9187},{"date":"2019-06-04","close":154.468},{"date":"2019-06-05","close":157.3797},{"date":"2019-06-06","close":158.8357},{"date":"2019-06-07","close":161.8141},{"date":"2019-06-10","close":162.5468},{"date":"2019-06-11","close":162.0615},{"date":"2019-06-12","close":163.2795},{"date":"2019-06-13","close":161.148},{"date":"2019-06-14","close":161.4429},{"date":"2019-06-17","close":161.3478},{"date":"2019-06-18","close":161.0814},{"date":"2019-06-19","close":162.4231},{"date":"2019-06-20","close":165.3253},{"date":"2019-06-21","close":165.0399},{"date":"2019-06-24","close":165.43},{"date":"2019-06-25","close":162.9845},{"date":"2019-06-26","close":162.7752},{"date":"2019-06-27","close":162.937},{"date":"2019-06-28","close":165.1446},{"date":"2019-07-01","close":165.5156},{"date":"2019-07-02","close":166.7907},{"date":"2019-07-03","close":168.3038},{"date":"2019-07-05","close":168.104},{"date":"2019-07-08","close":167.6567},{"date":"2019-07-09","close":169.1221},{"date":"2019-07-10","close":170.6256},{"date":"2019-07-11","close":171.9864},{"date":"2019-07-12","close":171.5962},{"date":"2019-07-15","close":171.8246},{"date":"2019-07-16","close":170.6256},{"date":"2019-07-17","close":170.4733},{"date":"2019-07-18","close":171.7865},{"date":"2019-07-19","close":170.559},{"date":"2019-07-22","close":171.8246},{"date":"2019-07-23","close":172.1386},{"date":"2019-07-24","close":174.4509},{"date":"2019-07-25","close":172.7951},{"date":"2019-07-26","close":174.7935},{"date":"2019-07-29","close":174.3367},{"date":"2019-07-30","close":172.738},{"date":"2019-07-31","close":169.379},{"date":"2019-08-01","close":170.4923},{"date":"2019-08-02","close":168.8271},{"date":"2019-08-05","close":160.6817},{"date":"2019-08-06","close":164.1264},{"date":"2019-08-07","close":166.8288},{"date":"2019-08-08","close":171.187},{"date":"2019-08-09","close":170.3782},{"date":"2019-08-12","close":167.7994},{"date":"2019-08-13","close":169.9595},{"date":"2019-08-14","close":165.1065},{"date":"2019-08-15","close":167.9749},{"date":"2019-08-16","close":169.8426},{"date":"2019-08-19","close":171.2816},{"date":"2019-08-20","close":170.805},{"date":"2019-08-21","close":172.4251},{"date":"2019-08-22","close":171.6151},{"date":"2019-08-23","close":166.9838},{"date":"2019-08-26","close":169.2327},{"date":"2019-08-27","close":169.9856},{"date":"2019-08-28","close":170.2619},{"date":"2019-08-29","close":172.6443},{"date":"2019-08-30","close":172.3107},{"date":"2019-09-03","close":170.767},{"date":"2019-09-04","close":173.216},{"date":"2019-09-05","close":176.0367},{"date":"2019-09-06","close":176.9992},{"date":"2019-09-09","close":173.0064},{"date":"2019-09-10","close":168.0511},{"date":"2019-09-11","close":166.7455},{"date":"2019-09-12","close":169.6044},{"date":"2019-09-13","close":168.9277},{"date":"2019-09-16","close":167.8223},{"date":"2019-09-17","close":168.1464},{"date":"2019-09-18","close":167.0409},{"date":"2019-09-19","close":167.6794},{"date":"2019-09-20","close":165.8689},{"date":"2019-09-23","close":166.6788},{"date":"2019-09-24","close":166.2691},{"date":"2019-09-25","close":167.0314},{"date":"2019-09-26","close":167.384},{"date":"2019-09-27","close":165.8117},{"date":"2019-09-30","close":163.9153},{"date":"2019-10-01","close":166.088},{"date":"2019-10-02","close":161.8379},{"date":"2019-10-03","close":164.7348},{"date":"2019-10-04","close":167.6985},{"date":"2019-10-07","close":166.6693},{"date":"2019-10-08","close":164.306},{"date":"2019-10-09","close":166.6503},{"date":"2019-10-10","close":166.6503},{"date":"2019-10-11","close":168.7277},{"date":"2019-10-14","close":169.0136},{"date":"2019-10-15","close":170.3382},{"date":"2019-10-16","close":169.4996},{"date":"2019-10-17","close":169.5663},{"date":"2019-10-18","close":167.4412},{"date":"2019-10-21","close":168.1273},{"date":"2019-10-22","close":162.8194},{"date":"2019-10-23","close":163.2578},{"date":"2019-10-24","close":167.8701},{"date":"2019-10-25","close":169.4805},{"date":"2019-10-28","close":171.3768},{"date":"2019-10-29","close":169.2708},{"date":"2019-10-30","close":170.8146},{"date":"2019-10-31","close":170.443},{"date":"2019-11-01","close":172.4156},{"date":"2019-11-04","close":170.5287},{"date":"2019-11-05","close":168.0701},{"date":"2019-11-06","close":168.4514},{"date":"2019-11-07","close":170.0332},{"date":"2019-11-08","close":170.5478},{"date":"2019-11-11","close":171.0909},{"date":"2019-11-12","close":171.2816},{"date":"2019-11-13","close":170.967},{"date":"2019-11-14","close":171.578},{"date":"2019-11-15","close":171.5971},{"date":"2019-11-18","close":171.4921},{"date":"2019-11-19","close":174.4607},{"date":"2019-11-20","close":173.4012},{"date":"2019-11-21","close":171.7116},{"date":"2019-11-22","close":171.3107},{"date":"2019-11-25","close":172.7425},{"date":"2019-11-26","close":174.2507},{"date":"2019-11-27","close":175.9879},{"date":"2019-11-29","close":176.1216},{"date":"2019-12-02","close":173.5252},{"date":"2019-12-03","close":173.6302},{"date":"2019-12-04","close":172.3893},{"date":"2019-12-05","close":173.6207},{"date":"2019-12-06","close":173.888},{"date":"2019-12-09","close":174.6038},{"date":"2019-12-10","close":173.9739},{"date":"2019-12-11","close":173.7352},{"date":"2019-12-12","close":174.3366},{"date":"2019-12-13","close":176.7229},{"date":"2019-12-16","close":177.7729},{"date":"2019-12-17","close":177.0857},{"date":"2019-12-18","close":176.4938},{"date":"2019-12-19","close":178.0593},{"date":"2019-12-20","close":179.4529},{"date":"2019-12-23","close":178.5748},{"date":"2019-12-24","close":179.0425},{"date":"2019-12-26","close":180.5602},{"date":"2019-12-27","close":180.7797},{"date":"2019-12-30","close":179.2906},{"date":"2019-12-31","close":179.3574},{"date":"2020-01-02","close":182.431},{"date":"2020-01-03","close":180.9802},{"date":"2020-01-06","close":180.5888},{"date":"2020-01-07","close":180.1116},{"date":"2020-01-08","close":183.1947},{"date":"2020-01-09","close":184.4642},{"date":"2020-01-10","close":184.9606},{"date":"2020-01-13","close":186.4497},{"date":"2020-01-14","close":187.137},{"date":"2020-01-15","close":190.7164},{"date":"2020-01-16","close":191.8142},{"date":"2020-01-17","close":195.3936},{"date":"2020-01-21","close":197.8659},{"date":"2020-01-22","close":198.4482},{"date":"2020-01-23","close":197.1309},{"date":"2020-01-24","close":195.68},{"date":"2020-01-27","close":192.5205},{"date":"2020-01-28","close":193.6278},{"date":"2020-01-29","close":195.5464},{"date":"2020-01-30","close":198.7441},{"date":"2020-01-31","close":189.9242},{"date":"2020-02-03","close":191.6805},{"date":"2020-02-04","close":194.3055},{"date":"2020-02-05","close":193.5896},{"date":"2020-02-06","close":193.8091},{"date":"2020-02-07","close":193.5228},{"date":"2020-02-10","close":196.6251},{"date":"2020-02-11","close":194.6683},{"date":"2020-02-12","close":198.0091},{"date":"2020-02-13","close":198.2576},{"date":"2020-02-14","close":201.0203},{"date":"2020-02-18","close":201.8902},{"date":"2020-02-19","close":203.9071},{"date":"2020-02-20","close":202.1291},{"date":"2020-02-21","close":199.6054},{"date":"2020-02-24","close":190.0272},{"date":"2020-02-25","close":180.0951},{"date":"2020-02-26","close":178.9576},{"date":"2020-02-27","close":172.075},{"date":"2020-02-28","close":173.7478},{"date":"2020-03-02","close":183.852},{"date":"2020-03-03","close":177.5428},{"date":"2020-03-04","close":185.7255},{"date":"2020-03-05","close":178.7187},{"date":"2020-03-06","close":176.2333},{"date":"2020-03-09","close":163.5865},{"date":"2020-03-10","close":174.5509},{"date":"2020-03-11","close":165.3262},{"date":"2020-03-12","close":153.0235},{"date":"2020-03-13","close":168.0793},{"date":"2020-03-16","close":145.3093},{"date":"2020-03-17","close":150.9301},{"date":"2020-03-18","close":141.9349},{"date":"2020-03-19","close":145.5387},{"date":"2020-03-20","close":140.3577},{"date":"2020-03-23","close":129.7565},{"date":"2020-03-24","close":147.7182},{"date":"2020-03-25","close":154.6486},{"date":"2020-03-26","close":161.4356},{"date":"2020-03-27","close":154.4383},{"date":"2020-03-30","close":158.2715},{"date":"2020-03-31","close":154.0177},{"date":"2020-04-01","close":146.3608},{"date":"2020-04-02","close":150.4521},{"date":"2020-04-03","close":145.1563},{"date":"2020-04-06","close":161.9709},{"date":"2020-04-07","close":161.1584},{"date":"2020-04-08","close":167.2285},{"date":"2020-04-09","close":166.0336},{"date":"2020-04-13","close":161.5408},{"date":"2020-04-14","close":166.9226},{"date":"2020-04-15","close":158.6443},{"date":"2020-04-16","close":155.2604},{"date":"2020-04-17","close":162.0665},{"date":"2020-04-20","close":156.981},{"date":"2020-04-21","close":153.4537},{"date":"2020-04-22","close":159.2466},{"date":"2020-04-23","close":159.0458},{"date":"2020-04-24","close":159.9444},{"date":"2020-04-27","close":164.1887},{"date":"2020-04-28","close":163.7012},{"date":"2020-04-29","close":173.7766},{"date":"2020-04-30","close":170.8419},{"date":"2020-05-01","close":167.8307},{"date":"2020-05-04","close":168.3851},{"date":"2020-05-05","close":170.5742},{"date":"2020-05-06","close":170.8992},{"date":"2020-05-07","close":174.6656},{"date":"2020-05-08","close":176.9311},{"date":"2020-05-11","close":175.4686},{"date":"2020-05-12","close":171.5588},{"date":"2020-05-13","close":169.5671},{"date":"2020-05-14","close":173.2153},{"date":"2020-05-15","close":175.6953},{"date":"2020-05-18","close":183.2501},{"date":"2020-05-19","close":181.3159},{"date":"2020-05-20","close":185.6248},{"date":"2020-05-21","close":182.5224},{"date":"2020-05-22","close":182.7523},{"date":"2020-05-26","close":185.012},{"date":"2020-05-27","close":184.629},{"date":"2020-05-28","close":186.0078},{"date":"2020-05-29","close":186.9462},{"date":"2020-06-01","close":186.094},{"date":"2020-06-02","close":188.0186},{"date":"2020-06-03","close":188.5069},{"date":"2020-06-04","close":185.4141},{"date":"2020-06-05","close":191.1305},{"date":"2020-06-08","close":191.1209},{"date":"2020-06-09","close":190.6231},{"date":"2020-06-10","close":191.9636},{"date":"2020-06-11","close":180.8563},{"date":"2020-06-12","close":184.0927},{"date":"2020-06-15","close":183.614},{"date":"2020-06-16","close":184.6864},{"date":"2020-06-17","close":185.3375},{"date":"2020-06-18","close":185.6727},{"date":"2020-06-19","close":184.0353},{"date":"2020-06-22","close":186.6781},{"date":"2020-06-23","close":189.5602},{"date":"2020-06-24","close":183.2789},{"date":"2020-06-25","close":185.7397},{"date":"2020-06-26","close":181.2298},{"date":"2020-06-29","close":183.2501},{"date":"2020-06-30","close":184.9641},{"date":"2020-07-01","close":185.5482},{"date":"2020-07-02","close":187.3579},{"date":"2020-07-06","close":189.3591},{"date":"2020-07-07","close":185.9503},{"date":"2020-07-08","close":186.7834},{"date":"2020-07-09","close":184.0449},{"date":"2020-07-10","close":184.3705},{"date":"2020-07-13","close":180.9904},{"date":"2020-07-14","close":185.1173},{"date":"2020-07-15","close":188.2005},{"date":"2020-07-16","close":185.2801},{"date":"2020-07-17","close":186.8025},{"date":"2020-07-20","close":190.039},{"date":"2020-07-21","close":188.1335},{"date":"2020-07-22","close":190.4124},{"date":"2020-07-23","close":189.0431},{"date":"2020-07-24","close":186.86},{"date":"2020-07-27","close":188.5452},{"date":"2020-07-28","close":188.3824},{"date":"2020-07-29","close":190.1443},{"date":"2020-07-30","close":185.8163},{"date":"2020-07-31","close":182.3118},{"date":"2020-08-03","close":182.5894},{"date":"2020-08-04","close":184.1214},{"date":"2020-08-05","close":187.7696},{"date":"2020-08-06","close":190.3262},{"date":"2020-08-07","close":188.0186},{"date":"2020-08-10","close":188.4303},{"date":"2020-08-11","close":189.3687},{"date":"2020-08-12","close":190.2975},{"date":"2020-08-13","close":189.4728},{"date":"2020-08-14","close":188.5714},{"date":"2020-08-17","close":191.2468},{"date":"2020-08-18","close":190.8441},{"date":"2020-08-19","close":192.7429},{"date":"2020-08-20","close":195.7732},{"date":"2020-08-21","close":195.754},{"date":"2020-08-24","close":197.9404},{"date":"2020-08-25","close":199.5611},{"date":"2020-08-26","close":201.6324},{"date":"2020-08-27","close":202.3708},{"date":"2020-08-28","close":206.8589},{"date":"2020-08-31","close":203.2915},{"date":"2020-09-01","close":204.5957},{"date":"2020-09-02","close":207.5972},{"date":"2020-09-03","close":200.3858},{"date":"2020-09-04","close":196.2623},{"date":"2020-09-08","close":191.9086},{"date":"2020-09-09","close":195.6869},{"date":"2020-09-10","close":193.2703},{"date":"2020-09-11","close":192.4455},{"date":"2020-09-14","close":196.5691},{"date":"2020-09-15","close":196.9623},{"date":"2020-09-16","close":196.713},{"date":"2020-09-17","close":196.8472},{"date":"2020-09-18","close":194.2964},{"date":"2020-09-21","close":189.3481},{"date":"2020-09-22","close":192.3305},{"date":"2020-09-23","close":187.3534},{"date":"2020-09-24","close":187.4973},{"date":"2020-09-25","close":189.1563},{"date":"2020-09-28","close":192.1003},{"date":"2020-09-29","close":191.2565},{"date":"2020-09-30","close":191.7647},{"date":"2020-10-01","close":195.006},{"date":"2020-10-02","close":193.1936},{"date":"2020-10-05","close":195.1882},{"date":"2020-10-06","close":192.225},{"date":"2020-10-07","close":194.1621},{"date":"2020-10-08","close":194.6512},{"date":"2020-10-09","close":198.161},{"date":"2020-10-12","close":197.9308},{"date":"2020-10-13","close":195.9362},{"date":"2020-10-14","close":193.9031},{"date":"2020-10-15","close":191.3619},{"date":"2020-10-16","close":192.0428},{"date":"2020-10-19","close":188.8878},{"date":"2020-10-20","close":189.5878},{"date":"2020-10-21","close":190.2879},{"date":"2020-10-22","close":189.866},{"date":"2020-10-23","close":189.8851},{"date":"2020-10-26","close":185.1478},{"date":"2020-10-27","close":182.2614},{"date":"2020-10-28","close":173.4484},{"date":"2020-10-29","close":177.2843},{"date":"2020-10-30","close":174.254},{"date":"2020-11-02","close":177.1597},{"date":"2020-11-03","close":180.6119},{"date":"2020-11-04","close":186.0109},{"date":"2020-11-05","close":189.5303},{"date":"2020-11-06","close":190.3262},{"date":"2020-11-09","close":203.9532},{"date":"2020-11-10","close":204.5573},{"date":"2020-11-11","close":203.9724},{"date":"2020-11-12","close":200.0155},{"date":"2020-11-13","close":202.1475},{"date":"2020-11-16","close":204.2797},{"date":"2020-11-17","close":202.3685},{"date":"2020-11-18","close":199.6025},{"date":"2020-11-19","close":199.3528},{"date":"2020-11-20","close":195.8089},{"date":"2020-11-23","close":199.9194},{"date":"2020-11-24","close":201.3792},{"date":"2020-11-25","close":202.5414},{"date":"2020-11-27","close":202.647},{"date":"2020-11-30","close":202.0227},{"date":"2020-12-01","close":202.8391},{"date":"2020-12-02","close":201.8595},{"date":"2020-12-03","close":199.8138},{"date":"2020-12-04","close":204.2605},{"date":"2020-12-07","close":204.2317},{"date":"2020-12-08","close":204.3469},{"date":"2020-12-09","close":201.2832},{"date":"2020-12-10","close":199.3912},{"date":"2020-12-11","close":198.0755},{"date":"2020-12-14","close":199.0454},{"date":"2020-12-15","close":200.1115},{"date":"2020-12-16","close":200.0251},{"date":"2020-12-17","close":202.8199},{"date":"2020-12-18","close":202.9447},{"date":"2020-12-21","close":200.7358},{"date":"2020-12-22","close":197.6913},{"date":"2020-12-23","close":197.1726},{"date":"2020-12-24","close":200.438},{"date":"2020-12-28","close":204.2125},{"date":"2020-12-29","close":205.8836},{"date":"2020-12-30","close":209.7156},{"date":"2020-12-31","close":210.071},{"date":"2021-01-04","close":209.1394},{"date":"2021-01-05","close":206.018},{"date":"2021-01-06","close":204.2029},{"date":"2021-01-07","close":205.3457},{"date":"2021-01-08","close":206.9209},{"date":"2021-01-11","close":204.4622},{"date":"2021-01-12","close":200.5917},{"date":"2021-01-13","close":201.0623},{"date":"2021-01-14","close":193.8688},{"date":"2021-01-15","close":193.6095},{"date":"2021-01-19","close":193.6767},{"date":"2021-01-20","close":197.8545},{"date":"2021-01-21","close":197.019},{"date":"2021-01-22","close":194.0224},{"date":"2021-01-25","close":193.0237},{"date":"2021-01-26","close":194.0129},{"date":"2021-01-27","close":187.2516},{"date":"2021-01-28","close":190.3729},{"date":"2021-01-29","close":185.5997},{"date":"2021-02-01","close":190.5074},{"date":"2021-02-02","close":194.5891},{"date":"2021-02-03","close":193.3886},{"date":"2021-02-04","close":200.9663},{"date":"2021-02-05","close":200.5052},{"date":"2021-02-08","close":198.6997},{"date":"2021-02-09","close":198.3443},{"date":"2021-02-10","close":198.2675},{"date":"2021-02-11","close":202.6346},{"date":"2021-02-12","close":201.9612},{"date":"2021-02-16","close":199.9797},{"date":"2021-02-17","close":199.6045},{"date":"2021-02-18","close":201.3745},{"date":"2021-02-19","close":196.9305},{"date":"2021-02-22","close":200.3837},{"date":"2021-02-23","close":204.0293},{"date":"2021-02-24","close":211.0704},{"date":"2021-02-25","close":205.6068},{"date":"2021-02-26","close":204.2986},{"date":"2021-03-01","close":208.3772},{"date":"2021-03-02","close":207.5499},{"date":"2021-03-03","close":206.6649},{"date":"2021-03-04","close":203.4426},{"date":"2021-03-05","close":207.2036},{"date":"2021-03-08","close":211.8784},{"date":"2021-03-09","close":211.965},{"date":"2021-03-10","close":214.668},{"date":"2021-03-11","close":217.5345},{"date":"2021-03-12","close":215.8126},{"date":"2021-03-15","close":214.7642},{"date":"2021-03-16","close":216.1397},{"date":"2021-03-17","close":214.5237},{"date":"2021-03-18","close":212.2536},{"date":"2021-03-19","close":199.0178},{"date":"2021-03-22","close":200.0759},{"date":"2021-03-23","close":200.2202},{"date":"2021-03-24","close":200.1432},{"date":"2021-03-25","close":200.047},{"date":"2021-03-26","close":205.3952},{"date":"2021-03-29","close":206.3379},{"date":"2021-03-30","close":203.8273},{"date":"2021-03-31","close":203.6638},{"date":"2021-04-01","close":208.5983},{"date":"2021-04-05","close":210.6952},{"date":"2021-04-06","close":210.3202},{"date":"2021-04-07","close":210.9165},{"date":"2021-04-08","close":212.292},{"date":"2021-04-09","close":214.0427},{"date":"2021-04-12","close":213.0328},{"date":"2021-04-13","close":212.5999},{"date":"2021-04-14","close":213.5233},{"date":"2021-04-15","close":217.6595},{"date":"2021-04-16","close":217.7845},{"date":"2021-04-19","close":217.1882},{"date":"2021-04-20","close":214.7738},{"date":"2021-04-21","close":218.7849},{"date":"2021-04-22","close":218.9003},{"date":"2021-04-23","close":221.2378},{"date":"2021-04-26","close":221.5648},{"date":"2021-04-27","close":221.1512},{"date":"2021-04-28","close":224.5563},{"date":"2021-04-29","close":227.8364},{"date":"2021-04-30","close":224.6621},{"date":"2021-05-03","close":223.7483},{"date":"2021-05-04","close":223.1904},{"date":"2021-05-05","close":220.4778},{"date":"2021-05-06","close":222.5075},{"date":"2021-05-07","close":223.277},{"date":"2021-05-10","close":217.3613},{"date":"2021-05-11","close":216.89},{"date":"2021-05-12","close":212.2247},{"date":"2021-05-13","close":215.5288},{"date":"2021-05-14","close":218.6114},{"date":"2021-05-17","close":218.1298},{"date":"2021-05-18","close":217.2917},{"date":"2021-05-19","close":216.3476},{"date":"2021-05-20","close":218.1298},{"date":"2021-05-21","close":218.4477},{"date":"2021-05-24","close":220.9041},{"date":"2021-05-25","close":220.6151},{"date":"2021-05-26","close":218.7366},{"date":"2021-05-27","close":218.5344},{"date":"2021-05-28","close":218.9582},{"date":"2021-06-01","close":218.3128},{"date":"2021-06-02","close":221.2316},{"date":"2021-06-03","close":219.7385},{"date":"2021-06-04","close":221.694},{"date":"2021-06-07","close":222.8307},{"date":"2021-06-08","close":223.5339},{"date":"2021-06-09","close":223.7843},{"date":"2021-06-10","close":225.3641},{"date":"2021-06-11","close":226.3371},{"date":"2021-06-14","close":225.4894},{"date":"2021-06-15","close":224.4297},{"date":"2021-06-16","close":221.1738},{"date":"2021-06-17","close":223.6302},{"date":"2021-06-18","close":221.9541},{"date":"2021-06-21","close":225.7206},{"date":"2021-06-22","close":227.2715},{"date":"2021-06-23","close":226.0673},{"date":"2021-06-24","close":227.5701},{"date":"2021-06-25","close":228.6105},{"date":"2021-06-28","close":225.499},{"date":"2021-06-29","close":227.2907},{"date":"2021-06-30","close":225.2389},{"date":"2021-07-01","close":226.5201},{"date":"2021-07-02","close":229.8724},{"date":"2021-07-06","close":230.8068},{"date":"2021-07-07","close":231.1921},{"date":"2021-07-08","close":227.9265},{"date":"2021-07-09","close":229.7183},{"date":"2021-07-12","close":229.1403},{"date":"2021-07-13","close":233.4559},{"date":"2021-07-14","close":236.9623},{"date":"2021-07-15","close":239.4283},{"date":"2021-07-16","close":239.0141},{"date":"2021-07-19","close":231.5871},{"date":"2021-07-20","close":233.793},{"date":"2021-07-21","close":234.7178},{"date":"2021-07-22","close":235.1802},{"date":"2021-07-23","close":239.8811},{"date":"2021-07-26","close":241.0659},{"date":"2021-07-27","close":241.721},{"date":"2021-07-28","close":237.8774},{"date":"2021-07-29","close":238.8215},{"date":"2021-07-30","close":237.3476},{"date":"2021-08-02","close":230.9802},{"date":"2021-08-03","close":228.3889},{"date":"2021-08-04","close":227.9843},{"date":"2021-08-05","close":231.3945},{"date":"2021-08-06","close":232.5407},{"date":"2021-08-09","close":231.1921},{"date":"2021-08-10","close":229.3329},{"date":"2021-08-11","close":226.4334},{"date":"2021-08-12","close":223.5878},{"date":"2021-08-13","close":224.4174},{"date":"2021-08-16","close":227.0315},{"date":"2021-08-17","close":226.2309},{"date":"2021-08-18","close":223.4334},{"date":"2021-08-19","close":223.3756},{"date":"2021-08-20","close":223.173},{"date":"2021-08-23","close":225.8546},{"date":"2021-08-24","close":225.9511},{"date":"2021-08-25","close":224.3595},{"date":"2021-08-26","close":222.3628},{"date":"2021-08-27","close":224.456},{"date":"2021-08-30","close":223.0476},{"date":"2021-08-31","close":220.993},{"date":"2021-09-01","close":221.9769},{"date":"2021-09-02","close":216.2471},{"date":"2021-09-03","close":217.1441},{"date":"2021-09-07","close":218.2632},{"date":"2021-09-08","close":220.9833},{"date":"2021-09-09","close":219.44},{"date":"2021-09-10","close":216.9512},{"date":"2021-09-13","close":216.6812},{"date":"2021-09-14","close":215.1378},{"date":"2021-09-15","close":215.8902},{"date":"2021-09-16","close":216.3918},{"date":"2021-09-17","close":213.9031},{"date":"2021-09-20","close":212.2632},{"date":"2021-09-21","close":212.379},{"date":"2021-09-22","close":214.8677},{"date":"2021-09-23","close":220.231},{"date":"2021-09-24","close":223.3949},{"date":"2021-09-27","close":221.4753},{"date":"2021-09-28","close":217.5783},{"date":"2021-09-29","close":218.6586},{"date":"2021-09-30","close":214.8677},{"date":"2021-10-01","close":222.3049},{"date":"2021-10-04","close":216.7776},{"date":"2021-10-05","close":216.3436},{"date":"2021-10-06","close":218.4947},{"date":"2021-10-07","close":222.3917},{"date":"2021-10-08","close":222.1216},{"date":"2021-10-11","close":217.1441},{"date":"2021-10-12","close":216.1217},{"date":"2021-10-13","close":214.588},{"date":"2021-10-14","close":217.2117},{"date":"2021-10-15","close":222.8161},{"date":"2021-10-18","close":222.4881},{"date":"2021-10-19","close":225.2566},{"date":"2021-10-20","close":223.2309},{"date":"2021-10-21","close":222.0926},{"date":"2021-10-22","close":223.0476},{"date":"2021-10-25","close":225.6039},{"date":"2021-10-26","close":223.6167},{"date":"2021-10-27","close":208.1443},{"date":"2021-10-28","close":202.4145},{"date":"2021-10-29","close":204.2762},{"date":"2021-11-01","close":204.9418},{"date":"2021-11-02","close":201.7393},{"date":"2021-11-03","close":200.7361},{"date":"2021-11-04","close":201.392},{"date":"2021-11-05","close":209.0028},{"date":"2021-11-08","close":212.6877},{"date":"2021-11-09","close":205.8389},{"date":"2021-11-10","close":208.2982},{"date":"2021-11-11","close":203.3313},{"date":"2021-11-12","close":204.9451},{"date":"2021-11-15","close":205.148},{"date":"2021-11-16","close":207.931},{"date":"2021-11-17","close":198.1519},{"date":"2021-11-18","close":196.4801},{"date":"2021-11-19","close":194.0934},{"date":"2021-11-22","close":188.9913},{"date":"2021-11-23","close":191.8032},{"date":"2021-11-24","close":196.4029},{"date":"2021-11-26","close":190.9915},{"date":"2021-11-29","close":189.6773},{"date":"2021-11-30","close":187.2422},{"date":"2021-12-01","close":183.7538},{"date":"2021-12-02","close":191.61},{"date":"2021-12-03","close":189.7063},{"date":"2021-12-06","close":195.8521},{"date":"2021-12-07","close":200.3841},{"date":"2021-12-08","close":201.9495},{"date":"2021-12-09","close":204.2687},{"date":"2021-12-10","close":206.2109},{"date":"2021-12-13","close":203.9111},{"date":"2021-12-14","close":202.9061},{"date":"2021-12-15","close":205.1577},{"date":"2021-12-16","close":207.1483},{"date":"2021-12-17","close":204.7422},{"date":"2021-12-20","close":201.7079},{"date":"2021-12-21","close":208.1243},{"date":"2021-12-22","close":210.6173},{"date":"2021-12-23","close":209.3225},{"date":"2021-12-27","close":210.2984},{"date":"2021-12-28","close":210.7043},{"date":"2021-12-29","close":210.8202},{"date":"2021-12-30","close":210.5304},{"date":"2021-12-31","close":209.4094},{"date":"2022-01-03","close":213.9704},{"date":"2022-01-04","close":214.9657},{"date":"2022-01-05","close":212.5886},{"date":"2022-01-06","close":212.347},{"date":"2022-01-07","close":209.651},{"date":"2022-01-10","close":204.8291},{"date":"2022-01-11","close":207.1579},{"date":"2022-01-12","close":208.4431},{"date":"2022-01-13","close":207.757},{"date":"2022-01-14","close":207.4382},{"date":"2022-01-18","close":208.4431},{"date":"2022-01-19","close":207.4478},{"date":"2022-01-20","close":207.1289},{"date":"2022-01-21","close":198.9926},{"date":"2022-01-24","close":195.05},{"date":"2022-01-25","close":195.195},{"date":"2022-01-26","close":198.9346},{"date":"2022-01-27","close":199.2051},{"date":"2022-01-28","close":220.3191},{"date":"2022-01-31","close":218.5508},{"date":"2022-02-01","close":224.5322},{"date":"2022-02-02","close":227.4891},{"date":"2022-02-03","close":223.7398},{"date":"2022-02-04","close":220.696},{"date":"2022-02-07","close":219.5074},{"date":"2022-02-08","close":220.2611},{"date":"2022-02-09","close":223.0924},{"date":"2022-02-10","close":218.3449},{"date":"2022-02-11","close":217.4738},{"date":"2022-02-14","close":218.103},{"date":"2022-02-15","close":220.5033},{"date":"2022-02-16","close":221.4712},{"date":"2022-02-17","close":217.3964},{"date":"2022-02-18","close":215.5381},{"date":"2022-02-22","close":214.2121},{"date":"2022-02-23","close":209.0145},{"date":"2022-02-24","close":210.3212},{"date":"2022-02-25","close":212.2279},{"date":"2022-02-28","close":209.1791},{"date":"2022-03-01","close":202.2587},{"date":"2022-03-02","close":201.7844},{"date":"2022-03-03","close":200.5746},{"date":"2022-03-04","close":193.8575},{"date":"2022-03-07","close":184.5755},{"date":"2022-03-08","close":185.553},{"date":"2022-03-09","close":193.3445},{"date":"2022-03-10","close":191.612},{"date":"2022-03-11","close":190.3925},{"date":"2022-03-14","close":193.8962},{"date":"2022-03-15","close":199.5196},{"date":"2022-03-16","close":205.0656},{"date":"2022-03-17","close":206.5948},{"date":"2022-03-18","close":212.073},{"date":"2022-03-21","close":210.0695},{"date":"2022-03-22","close":211.4536},{"date":"2022-03-23","close":207.7853},{"date":"2022-03-24","close":210.3309},{"date":"2022-03-25","close":211.4149},{"date":"2022-03-28","close":213.6797},{"date":"2022-03-29","close":220.7937},{"date":"2022-03-30","close":216.7576},{"date":"2022-03-31","close":214.6476},{"date":"2022-04-01","close":219.0902},{"date":"2022-04-04","close":220.4259},{"date":"2022-04-05","close":218.8289},{"date":"2022-04-06","close":211.9762},{"date":"2022-04-07","close":209.2081},{"date":"2022-04-08","close":210.0115},{"date":"2022-04-11","close":207.8531},{"date":"2022-04-12","close":204.6106},{"date":"2022-04-13","close":206.4206},{"date":"2022-04-14","close":205.956},{"date":"2022-04-18","close":206.3238},{"date":"2022-04-19","close":208.7726},{"date":"2022-04-20","close":210.7954},{"date":"2022-04-21","close":209.4984},{"date":"2022-04-22","close":201.4844},{"date":"2022-04-25","close":203.2072},{"date":"2022-04-26","close":194.6414},{"date":"2022-04-27","close":207.2336},{"date":"2022-04-28","close":213.5733},{"date":"2022-04-29","close":206.2851},{"date":"2022-05-02","close":204.7365},{"date":"2022-05-03","close":201.8619},{"date":"2022-05-04","close":207.6305},{"date":"2022-05-05","close":198.6485},{"date":"2022-05-06","close":196.3063},{"date":"2022-05-09","close":186.8016},{"date":"2022-05-10","close":187.363},{"date":"2022-05-11","close":190.4021},{"date":"2022-05-12","close":188.099},{"date":"2022-05-13","close":193.1998},{"date":"2022-05-16","close":191.8228},{"date":"2022-05-17","close":197.8254},{"date":"2022-05-18","close":193.9368},{"date":"2022-05-19","close":191.3961},{"date":"2022-05-20","close":193.0058},{"date":"2022-05-23","close":201.2777},{"date":"2022-05-24","close":196.4969},{"date":"2022-05-25","close":197.6703},{"date":"2022-05-26","close":202.2377},{"date":"2022-05-27","close":206.4367},{"date":"2022-05-31","close":205.7482},{"date":"2022-06-01","close":203.5759},{"date":"2022-06-02","close":208.541},{"date":"2022-06-03","close":206.2136},{"date":"2022-06-06","close":206.4948},{"date":"2022-06-07","close":208.0076},{"date":"2022-06-08","close":207.0379},{"date":"2022-06-09","close":199.8716},{"date":"2022-06-10","close":193.4713},{"date":"2022-06-13","close":186.4408},{"date":"2022-06-14","close":187.6627},{"date":"2022-06-15","close":190.2227},{"date":"2022-06-16","close":183.3279},{"date":"2022-06-17","close":184.2589},{"date":"2022-06-21","close":188.5063},{"date":"2022-06-22","close":187.9535},{"date":"2022-06-23","close":190.6882},{"date":"2022-06-24","close":199.2897},{"date":"2022-06-27","close":197.3987},{"date":"2022-06-28","close":192.1234},{"date":"2022-06-29","close":193.4617},{"date":"2022-06-30","close":190.9306},{"date":"2022-07-01","close":193.1513},{"date":"2022-07-05","close":194.4701},{"date":"2022-07-06","close":195.0326},{"date":"2022-07-07","close":196.6618},{"date":"2022-07-08","close":197.4084},{"date":"2022-07-11","close":198.8534},{"date":"2022-07-12","close":198.6206},{"date":"2022-07-13","close":197.9709},{"date":"2022-07-14","close":199.6776},{"date":"2022-07-15","close":203.6826},{"date":"2022-07-18","close":200.9383},{"date":"2022-07-19","close":207.1931},{"date":"2022-07-20","close":206.9118},{"date":"2022-07-21","close":209.6465},{"date":"2022-07-22","close":207.2318},{"date":"2022-07-25","close":207.7846},{"date":"2022-07-26","close":206.0585},{"date":"2022-07-27","close":204.0996},{"date":"2022-07-28","close":204.953},{"date":"2022-07-29","close":205.69},{"date":"2022-08-01","close":204.9627},{"date":"2022-08-02","close":200.017},{"date":"2022-08-03","close":202.1698},{"date":"2022-08-04","close":207.0088},{"date":"2022-08-05","close":209.3361},{"date":"2022-08-08","close":206.8633},{"date":"2022-08-09","close":203.896},{"date":"2022-08-10","close":205.6803},{"date":"2022-08-11","close":205.0537},{"date":"2022-08-12","close":205.2965},{"date":"2022-08-15","close":210.2413},{"date":"2022-08-16","close":210.9407},{"date":"2022-08-17","close":208.3955},{"date":"2022-08-18","close":209.1047},{"date":"2022-08-19","close":206.744},{"date":"2022-08-22","close":202.6542},{"date":"2022-08-23","close":200.8959},{"date":"2022-08-24","close":200.7696},{"date":"2022-08-25","close":203.8297},{"date":"2022-08-26","close":197.0975},{"date":"2022-08-29","close":196.5535},{"date":"2022-08-30","close":195.6306},{"date":"2022-08-31","close":193.0369},{"date":"2022-09-01","close":194.4163},{"date":"2022-09-02","close":192.114},{"date":"2022-09-06","close":192.9688},{"date":"2022-09-07","close":194.698},{"date":"2022-09-08","close":194.9798},{"date":"2022-09-09","close":199.3415},{"date":"2022-09-12","close":200.7307},{"date":"2022-09-13","close":193.9694},{"date":"2022-09-14","close":193.7168},{"date":"2022-09-15","close":189.7922},{"date":"2022-09-16","close":187.7813},{"date":"2022-09-19","close":187.6162},{"date":"2022-09-20","close":186.5864},{"date":"2022-09-21","close":181.6806},{"date":"2022-09-22","close":180.4857},{"date":"2022-09-23","close":178.708},{"date":"2022-09-26","close":175.4342},{"date":"2022-09-27","close":172.7918},{"date":"2022-09-28","close":174.0644},{"date":"2022-09-29","close":174.9193},{"date":"2022-09-30","close":172.5781},{"date":"2022-10-03","close":176.4639},{"date":"2022-10-04","close":180.3497},{"date":"2022-10-05","close":182.312},{"date":"2022-10-06","close":180.2914},{"date":"2022-10-07","close":178.5817},{"date":"2022-10-10","close":176.9788},{"date":"2022-10-11","close":174.0256},{"date":"2022-10-12","close":173.1513},{"date":"2022-10-13","close":179.388},{"date":"2022-10-14","close":177.4062},{"date":"2022-10-17","close":179.9612},{"date":"2022-10-18","close":181.8263},{"date":"2022-10-19","close":181.088},{"date":"2022-10-20","close":181.8749},{"date":"2022-10-21","close":184.9349},{"date":"2022-10-24","close":185.2653},{"date":"2022-10-25","close":188.8305},{"date":"2022-10-26","close":197.5249},{"date":"2022-10-27","close":198.4576},{"date":"2022-10-28","close":203.3633},{"date":"2022-10-31","close":201.2456},{"date":"2022-11-01","close":201.0222},{"date":"2022-11-02","close":195.2129},{"date":"2022-11-03","close":189.1899},{"date":"2022-11-04","close":191.3562},{"date":"2022-11-07","close":194.3872},{"date":"2022-11-08","close":196.0192},{"date":"2022-11-09","close":188.8144},{"date":"2022-11-10","close":200.1474},{"date":"2022-11-11","close":199.5924},{"date":"2022-11-14","close":201.4033},{"date":"2022-11-15","close":204.4508},{"date":"2022-11-16","close":204.5968},{"date":"2022-11-17","close":205.4244},{"date":"2022-11-18","close":205.2394},{"date":"2022-11-21","close":200.8776},{"date":"2022-11-22","close":204.7818},{"date":"2022-11-23","close":206.1449},{"date":"2022-11-25","close":208.1505},{"date":"2022-11-28","close":205.6872},{"date":"2022-11-29","close":203.5453},{"date":"2022-11-30","close":211.2759},{"date":"2022-12-01","close":211.2759},{"date":"2022-12-02","close":211.9184},{"date":"2022-12-05","close":208.0434},{"date":"2022-12-06","close":203.5648},{"date":"2022-12-07","close":202.3283},{"date":"2022-12-08","close":203.5843},{"date":"2022-12-09","close":203.1948},{"date":"2022-12-12","close":208.9294},{"date":"2022-12-13","close":207.4203},{"date":"2022-12-14","close":207.6929},{"date":"2022-12-15","close":202.4256},{"date":"2022-12-16","close":201.4325},{"date":"2022-12-19","close":199.4172},{"date":"2022-12-20","close":199.9429},{"date":"2022-12-21","close":201.3546},{"date":"2022-12-22","close":199.6508},{"date":"2022-12-23","close":200.4005},{"date":"2022-12-27","close":200.8484},{"date":"2022-12-28","close":199.5826},{"date":"2022-12-29","close":202.5717},{"date":"2022-12-30","close":202.2796},{"date":"2023-01-03","close":201.9193},{"date":"2023-01-04","close":207.0016},{"date":"2023-01-05","close":205.5412},{"date":"2023-01-06","close":212.0061},{"date":"2023-01-09","close":212.8337},{"date":"2023-01-10","close":215.2579},{"date":"2023-01-11","close":216.2413},{"date":"2023-01-12","close":217.7212},{"date":"2023-01-13","close":217.176},{"date":"2023-01-17","close":217.1176},{"date":"2023-01-18","close":213.6709},{"date":"2023-01-19","close":214.5959},{"date":"2023-01-20","close":218.393},{"date":"2023-01-23","close":218.2664},{"date":"2023-01-24","close":217.9841},{"date":"2023-01-25","close":218.9675},{"date":"2023-01-26","close":218.7825},{"date":"2023-01-27","close":225.3349},{"date":"2023-01-30","close":223.0567},{"date":"2023-01-31","close":224.1374},{"date":"2023-02-01","close":224.8092},{"date":"2023-02-02","close":223.5045},{"date":"2023-02-03","close":224.0595},{"date":"2023-02-06","close":223.3877},{"date":"2023-02-07","close":225.2181},{"date":"2023-02-08","close":224.1277},{"date":"2023-02-09","close":223.7374},{"date":"2023-02-10","close":221.64},{"date":"2023-02-13","close":223.2789},{"date":"2023-02-14","close":223.7765},{"date":"2023-02-15","close":223.3179},{"date":"2023-02-16","close":220.3036},{"date":"2023-02-17","close":218.0891},{"date":"2023-02-21","close":215.221},{"date":"2023-02-22","close":214.6358},{"date":"2023-02-23","close":215.7186},{"date":"2023-02-24","close":214.1773},{"date":"2023-02-27","close":214.9577},{"date":"2023-02-28","close":214.5577},{"date":"2023-03-01","close":213.0164},{"date":"2023-03-02","close":213.6992},{"date":"2023-03-03","close":218.294},{"date":"2023-03-06","close":221.2011},{"date":"2023-03-07","close":217.7086},{"date":"2023-03-08","close":216.7526},{"date":"2023-03-09","close":214.626},{"date":"2023-03-10","close":210.8507},{"date":"2023-03-13","close":209.2216},{"date":"2023-03-14","close":213.3091},{"date":"2023-03-15","close":211.0751},{"date":"2023-03-16","close":212.1286},{"date":"2023-03-17","close":212.0701},{"date":"2023-03-20","close":212.8115},{"date":"2023-03-21","close":216.5185},{"date":"2023-03-22","close":214.6553},{"date":"2023-03-23","close":217.1429},{"date":"2023-03-24","close":215.6308},{"date":"2023-03-27","close":216.3819},{"date":"2023-03-28","close":214.9382},{"date":"2023-03-29","close":217.8355},{"date":"2023-03-30","close":216.9185},{"date":"2023-03-31","close":219.9426},{"date":"2023-04-03","close":223.396},{"date":"2023-04-04","close":222.0888},{"date":"2023-04-05","close":222.5863},{"date":"2023-04-06","close":220.4597},{"date":"2023-04-10","close":220.8889},{"date":"2023-04-11","close":222.8595},{"date":"2023-04-12","close":222.2351},{"date":"2023-04-13","close":226.9957},{"date":"2023-04-14","close":228.2932},{"date":"2023-04-17","close":227.7664},{"date":"2023-04-18","close":227.8834},{"date":"2023-04-19","close":226.8786},{"date":"2023-04-20","close":228.8589},{"date":"2023-04-21","close":228.3224},{"date":"2023-04-24","close":227.064},{"date":"2023-04-25","close":223.9716},{"date":"2023-04-26","close":222.5668},{"date":"2023-04-27","close":223.4058},{"date":"2023-04-28","close":227.0347},{"date":"2023-05-01","close":226.8201},{"date":"2023-05-02","close":221.4254},{"date":"2023-05-03","close":220.4499},{"date":"2023-05-04","close":220.0792},{"date":"2023-05-05","close":226.108},{"date":"2023-05-08","close":226.547},{"date":"2023-05-09","close":227.5517},{"date":"2023-05-10","close":225.6105},{"date":"2023-05-11","close":225.7961},{"date":"2023-05-12","close":226.1578},{"date":"2023-05-15","close":227.5555},{"date":"2023-05-16","close":225.2683},{"date":"2023-05-17","close":227.3991},{"date":"2023-05-18","close":228.3277},{"date":"2023-05-19","close":228.0443},{"date":"2023-05-22","close":226.0601},{"date":"2023-05-23","close":219.5113},{"date":"2023-05-24","close":217.2339},{"date":"2023-05-25","close":218.3384},{"date":"2023-05-26","close":219.9316},{"date":"2023-05-30","close":216.6376},{"date":"2023-05-31","close":216.0414},{"date":"2023-06-01","close":221.388},{"date":"2023-06-02","close":223.6263},{"date":"2023-06-05","close":221.6519},{"date":"2023-06-06","close":223.0691},{"date":"2023-06-07","close":220.1857},{"date":"2023-06-08","close":218.0158},{"date":"2023-06-09","close":218.5143},{"date":"2023-06-12","close":221.0654},{"date":"2023-06-13","close":218.3579},{"date":"2023-06-14","close":218.397},{"date":"2023-06-15","close":221.0654},{"date":"2023-06-16","close":223.7436},{"date":"2023-06-20","close":221.3586},{"date":"2023-06-21","close":222.121},{"date":"2023-06-22","close":223.2353},{"date":"2023-06-23","close":224.3691},{"date":"2023-06-26","close":221.1925},{"date":"2023-06-27","close":222.209},{"date":"2023-06-28","close":222.815},{"date":"2023-06-29","close":229.0315},{"date":"2023-06-30","close":232.1201},{"date":"2023-07-03","close":232.5991},{"date":"2023-07-05","close":234.0457},{"date":"2023-07-06","close":233.4885},{"date":"2023-07-07","close":231.1134},{"date":"2023-07-10","close":232.7848},{"date":"2023-07-11","close":235.1208},{"date":"2023-07-12","close":236.7434},{"date":"2023-07-13","close":237.8185},{"date":"2023-07-14","close":237.6719},{"date":"2023-07-17","close":238.4832},{"date":"2023-07-18","close":235.3359},{"date":"2023-07-19","close":235.9712},{"date":"2023-07-20","close":234.2118},{"date":"2023-07-21","close":233.8502},{"date":"2023-07-24","close":235.3066},{"date":"2023-07-25","close":233.3028},{"date":"2023-07-26","close":231.7487},{"date":"2023-07-27","close":229.1487},{"date":"2023-07-28","close":230.4292},{"date":"2023-07-31","close":232.3645},{"date":"2023-08-01","close":234.3682},{"date":"2023-08-02","close":232.1983},{"date":"2023-08-03","close":233.3712},{"date":"2023-08-04","close":233.5961},{"date":"2023-08-07","close":236.0592},{"date":"2023-08-08","close":233.8893},{"date":"2023-08-09","close":234.3486},{"date":"2023-08-10","close":235.1811},{"date":"2023-08-11","close":235.0636},{"date":"2023-08-14","close":237.8642},{"date":"2023-08-15","close":234.8579},{"date":"2023-08-16","close":234.3291},{"date":"2023-08-17","close":232.4489},{"date":"2023-08-18","close":233.2323},{"date":"2023-08-21","close":234.4956},{"date":"2023-08-22","close":235.5826},{"date":"2023-08-23","close":237.2767},{"date":"2023-08-24","close":234.5054},{"date":"2023-08-25","close":237.5411},{"date":"2023-08-28","close":238.7749},{"date":"2023-08-29","close":240.2536},{"date":"2023-08-30","close":241.1252},{"date":"2023-08-31","close":240.5866},{"date":"2023-09-01","close":242.9662},{"date":"2023-09-05","close":240.2536},{"date":"2023-09-06","close":241.0566},{"date":"2023-09-07","close":242.0164},{"date":"2023-09-08","close":242.1632},{"date":"2023-09-11","close":242.0947},{"date":"2023-09-12","close":242.173},{"date":"2023-09-13","close":242.6921},{"date":"2023-09-14","close":236.4933},{"date":"2023-09-15","close":236.0722},{"date":"2023-09-18","close":239.5878},{"date":"2023-09-19","close":238.5106},{"date":"2023-09-20","close":236.8458},{"date":"2023-09-21","close":231.7047},{"date":"2023-09-22","close":230.2064},{"date":"2023-09-25","close":228.522},{"date":"2023-09-26","close":224.889},{"date":"2023-09-27","close":224.7421},{"date":"2023-09-28","close":226.8573},{"date":"2023-09-29","close":225.2415},{"date":"2023-10-02","close":226.4754},{"date":"2023-10-03","close":224.0664},{"date":"2023-10-04","close":226.4264},{"date":"2023-10-05","close":228.6395},{"date":"2023-10-06","close":230.1672},{"date":"2023-10-09","close":229.5796},{"date":"2023-10-10","close":231.6948},{"date":"2023-10-11","close":230.7939},{"date":"2023-10-12","close":231.8712},{"date":"2023-10-13","close":232.7427},{"date":"2023-10-16","close":235.0929},{"date":"2023-10-17","close":236.1995},{"date":"2023-10-18","close":232.5468},{"date":"2023-10-19","close":228.9627},{"date":"2023-10-20","close":228.5416},{"date":"2023-10-23","close":226.73},{"date":"2023-10-24","close":229.7853},{"date":"2023-10-25","close":231.9397},{"date":"2023-10-26","close":226.4852},{"date":"2023-10-27","close":224.5168},{"date":"2023-10-30","close":228.2478},{"date":"2023-10-31","close":230.226},{"date":"2023-11-01","close":233.6338},{"date":"2023-11-02","close":238.207},{"date":"2023-11-03","close":238.5497},{"date":"2023-11-06","close":238.442},{"date":"2023-11-07","close":239.6955},{"date":"2023-11-08","close":239.3618},{"date":"2023-11-09","close":237.1342},{"date":"2023-11-10","close":240.6768},{"date":"2023-11-13","close":240.1076},{"date":"2023-11-14","close":242.3353},{"date":"2023-11-15","close":243.4835},{"date":"2023-11-16","close":243.9349},{"date":"2023-11-17","close":244.9064},{"date":"2023-11-20","close":245.3088},{"date":"2023-11-21","close":247.5267},{"date":"2023-11-22","close":248.9889},{"date":"2023-11-24","close":249.5581},{"date":"2023-11-27","close":249.4011},{"date":"2023-11-28","close":248.2234},{"date":"2023-11-29","close":249.4894},{"date":"2023-11-30","close":251.8937},{"date":"2023-12-01","close":251.668},{"date":"2023-12-04","close":249.6955},{"date":"2023-12-05","close":249.8623},{"date":"2023-12-06","close":249.5482},{"date":"2023-12-07","close":251.0497},{"date":"2023-12-08","close":250.9712},{"date":"2023-12-11","close":251.7367},{"date":"2023-12-12","close":254.72},{"date":"2023-12-13","close":257.4874},{"date":"2023-12-14","close":253.9055},{"date":"2023-12-15","close":253.2185},{"date":"2023-12-18","close":253.5522},{"date":"2023-12-19","close":255.142},{"date":"2023-12-20","close":252.3156},{"date":"2023-12-21","close":254.7004},{"date":"2023-12-22","close":253.6111},{"date":"2023-12-26","close":254.3275},{"date":"2023-12-27","close":254.1017},{"date":"2023-12-28","close":255.5444},{"date":"2023-12-29","close":255.4953},{"date":"2024-01-02","close":254.0428},{"date":"2024-01-03","close":253.1695},{"date":"2024-01-04","close":254.769},{"date":"2024-01-05","close":254.8475},{"date":"2024-01-08","close":257.6445},{"date":"2024-01-09","close":258.4197},{"date":"2024-01-10","close":259.6267},{"date":"2024-01-11","close":259.1066},{"date":"2024-01-12","close":259.244},{"date":"2024-01-16","close":260.2941},{"date":"2024-01-17","close":261.6582},{"date":"2024-01-18","close":263.14},{"date":"2024-01-19","close":265.8485},{"date":"2024-01-22","close":266.143},{"date":"2024-01-23","close":266.2018},{"date":"2024-01-24","close":266.5845},{"date":"2024-01-25","close":267.5266},{"date":"2024-01-26","close":262.9437},{"date":"2024-01-29","close":268.5571},{"date":"2024-01-30","close":271.982},{"date":"2024-01-31","close":268.1645},{"date":"2024-02-01","close":271.8838},{"date":"2024-02-02","close":272.0114},{"date":"2024-02-05","close":270.4413},{"date":"2024-02-06","close":271.5992},{"date":"2024-02-07","close":274.1802},{"date":"2024-02-08","close":271.1422},{"date":"2024-02-09","close":271.7812},{"date":"2024-02-12","close":270.4442},{"date":"2024-02-13","close":271.1717},{"date":"2024-02-14","close":272.8923},{"date":"2024-02-15","close":276.2548},{"date":"2024-02-16","close":273.8754},{"date":"2024-02-20","close":270.5228},{"date":"2024-02-21","close":272.1057},{"date":"2024-02-22","close":278.9781},{"date":"2024-02-23","close":278.8307},{"date":"2024-02-26","close":279.3714},{"date":"2024-02-27","close":278.408},{"date":"2024-02-28","close":280.8266},{"date":"2024-02-29","close":277.8869},{"date":"2024-03-01","close":278.398},{"date":"2024-03-04","close":275.8123},{"date":"2024-03-05","close":274.6817},{"date":"2024-03-06","close":275.714},{"date":"2024-03-07","close":273.5805},{"date":"2024-03-08","close":275.3306},{"date":"2024-03-11","close":275.8418},{"date":"2024-03-12","close":279.1454},{"date":"2024-03-13","close":280.3448},{"date":"2024-03-14","close":281.5935},{"date":"2024-03-15","close":278.2801},{"date":"2024-03-18","close":280.2563},{"date":"2024-03-19","close":282.5176},{"date":"2024-03-20","close":284.4151},{"date":"2024-03-21","close":285.4868},{"date":"2024-03-22","close":278.4965},{"date":"2024-03-25","close":276.4809},{"date":"2024-03-26","close":275.8811},{"date":"2024-03-27","close":274.3277},{"date":"2024-03-28","close":274.3867},{"date":"2024-04-01","close":273.6002},{"date":"2024-04-02","close":273.7574},{"date":"2024-04-03","close":272.3023},{"date":"2024-04-04","close":269.3922},{"date":"2024-04-05","close":272.4793},{"date":"2024-04-08","close":273.0889},{"date":"2024-04-09","close":272.0664},{"date":"2024-04-10","close":269.864},{"date":"2024-04-11","close":271.0438},{"date":"2024-04-12","close":271.3192},{"date":"2024-04-15","close":266.7179},{"date":"2024-04-16","close":266.7867},{"date":"2024-04-17","close":268.1042},{"date":"2024-04-18","close":266.8064},{"date":"2024-04-19","close":265.2431},{"date":"2024-04-22","close":267.7502},{"date":"2024-04-23","close":269.5003},{"date":"2024-04-24","close":270.395},{"date":"2024-04-25","close":270.5326},{"date":"2024-04-26","close":269.9034},{"date":"2024-04-29","close":267.2685},{"date":"2024-04-30","close":264.0928},{"date":"2024-05-01","close":262.8245},{"date":"2024-05-02","close":263.1095},{"date":"2024-05-03","close":263.9748},{"date":"2024-05-06","close":268.0845},{"date":"2024-05-07","close":271.8107},{"date":"2024-05-08","close":272.5285},{"date":"2024-05-09","close":273.8558},{"date":"2024-05-10","close":276.0187},{"date":"2024-05-13","close":274.6915},{"date":"2024-05-14","close":273.0692},{"date":"2024-05-15","close":276.766},{"date":"2024-05-16","close":275.6431},{"date":"2024-05-17","close":275.8992},{"date":"2024-05-20","close":274.3626},{"date":"2024-05-21","close":271.8114},{"date":"2024-05-22","close":271.447},{"date":"2024-05-23","close":270.1172},{"date":"2024-05-24","close":270.3734},{"date":"2024-05-28","close":266.916},{"date":"2024-05-29","close":264.8278},{"date":"2024-05-30","close":267.2311},{"date":"2024-05-31","close":268.3738},{"date":"2024-06-03","close":266.325},{"date":"2024-06-04","close":268.3344},{"date":"2024-06-05","close":270.3832},{"date":"2024-06-06","close":272.8851},{"date":"2024-06-07","close":274.4907},{"date":"2024-06-10","close":270.9151},{"date":"2024-06-11","close":270.5507},{"date":"2024-06-12","close":266.266},{"date":"2024-06-13","close":267.1228},{"date":"2024-06-14","close":266.6008},{"date":"2024-06-17","close":267.1031},{"date":"2024-06-18","close":269.5164},{"date":"2024-06-20","close":272.6684},{"date":"2024-06-21","close":271.0924},{"date":"2024-06-24","close":272.1562},{"date":"2024-06-25","close":269.4278},{"date":"2024-06-26","close":269.4967},{"date":"2024-06-27","close":262.5919},{"date":"2024-06-28","close":258.5336},{"date":"2024-07-01","close":259.2921},{"date":"2024-07-02","close":264.2072},{"date":"2024-07-03","close":264.9558},{"date":"2024-07-05","close":266.3052},{"date":"2024-07-08","close":262.4046},{"date":"2024-07-09","close":261.4591},{"date":"2024-07-10","close":259.0557},{"date":"2024-07-11","close":258.6124},{"date":"2024-07-12","close":261.7545},{"date":"2024-07-15","close":264.424},{"date":"2024-07-16","close":265.2119},{"date":"2024-07-17","close":268.6102},{"date":"2024-07-18","close":265.1134},{"date":"2024-07-19","close":261.4788},{"date":"2024-07-22","close":263.695},{"date":"2024-07-23","close":260.8188},{"date":"2024-07-24","close":250.3581},{"date":"2024-07-25","close":249.9345},{"date":"2024-07-26","close":255.5688},{"date":"2024-07-29","close":257.6767},{"date":"2024-07-30","close":259.1541},{"date":"2024-07-31","close":261.6857},{"date":"2024-08-01","close":261.9417},{"date":"2024-08-02","close":262.5819},{"date":"2024-08-05","close":252.594},{"date":"2024-08-06","close":254.3867},{"date":"2024-08-07","close":252.6728},{"date":"2024-08-08","close":255.9332},{"date":"2024-08-09","close":256.3773},{"date":"2024-08-12","close":256.5056},{"date":"2024-08-13","close":256.7425},{"date":"2024-08-14","close":257.7394},{"date":"2024-08-15","close":263.3256},{"date":"2024-08-16","close":263.8981},{"date":"2024-08-19","close":262.9999},{"date":"2024-08-20","close":264.5495},{"date":"2024-08-21","close":264.7075},{"date":"2024-08-22","close":264.4508},{"date":"2024-08-23","close":263.9573},{"date":"2024-08-26","close":264.7173},{"date":"2024-08-27","close":267.1946},{"date":"2024-08-28","close":265.6845},{"date":"2024-08-29","close":270.7477},{"date":"2024-08-30","close":272.7711},{"date":"2024-09-03","close":274.9128},{"date":"2024-09-04","close":276.8374},{"date":"2024-09-05","close":274.9918},{"date":"2024-09-06","close":275.732},{"date":"2024-09-09","close":281.8907},{"date":"2024-09-10","close":281.6243},{"date":"2024-09-11","close":280.2622},{"date":"2024-09-12","close":281.6538},{"date":"2024-09-13","close":283.6081},{"date":"2024-09-16","close":286.6973},{"date":"2024-09-17","close":287.7632},{"date":"2024-09-18","close":284.7234},{"date":"2024-09-19","close":281.5255},{"date":"2024-09-20","close":281.0617},{"date":"2024-09-23","close":284.8714},{"date":"2024-09-24","close":269.2278},{"date":"2024-09-25","close":266.1188},{"date":"2024-09-26","close":268.152},{"date":"2024-09-27","close":271.5866},{"date":"2024-09-30","close":271.3695},{"date":"2024-10-01","close":273.985},{"date":"2024-10-02","close":273.3928},{"date":"2024-10-03","close":273.2547},{"date":"2024-10-04","close":274.3107},{"date":"2024-10-07","close":270.2246},{"date":"2024-10-08","close":271.3794},{"date":"2024-10-09","close":273.3238},{"date":"2024-10-10","close":273.8567},{"date":"2024-10-11","close":274.2219},{"date":"2024-10-14","close":277.0249},{"date":"2024-10-15","close":275.653},{"date":"2024-10-16","close":283.7758},{"date":"2024-10-17","close":286.6085},{"date":"2024-10-18","close":286.8354},{"date":"2024-10-21","close":283.1145},{"date":"2024-10-22","close":281.0814},{"date":"2024-10-23","close":280.0648},{"date":"2024-10-24","close":279.5319},{"date":"2024-10-25","close":278.0612},{"date":"2024-10-28","close":280.4892},{"date":"2024-10-29","close":278.2093},{"date":"2024-10-30","close":286.3815},{"date":"2024-10-31","close":286.0755},{"date":"2024-11-01","close":286.9539},{"date":"2024-11-04","close":288.0495},{"date":"2024-11-05","close":289.4707},{"date":"2024-11-06","close":303.3969},{"date":"2024-11-07","close":301.8178},{"date":"2024-11-08","close":303.8608},{"date":"2024-11-11","close":306.8711},{"date":"2024-11-12","close":306.3965},{"date":"2024-11-13","close":306.0306},{"date":"2024-11-14","close":304.8143},{"date":"2024-11-15","close":306.1888},{"date":"2024-11-18","close":308.6807},{"date":"2024-11-19","close":308.3742},{"date":"2024-11-20","close":303.9639},{"date":"2024-11-21","close":306.4459},{"date":"2024-11-22","close":306.4657},{"date":"2024-11-25","close":309.6992},{"date":"2024-11-26","close":308.3445},{"date":"2024-11-27","close":311.1924},{"date":"2024-11-29","close":311.5681},{"date":"2024-12-02","close":313.1207},{"date":"2024-12-03","close":309.5213},{"date":"2024-12-04","close":306.4459},{"date":"2024-12-05","close":305.6351},{"date":"2024-12-06","close":307.5435},{"date":"2024-12-09","close":304.8637},{"date":"2024-12-10","close":308.8983},{"date":"2024-12-11","close":310.2926},{"date":"2024-12-12","close":310.7277},{"date":"2024-12-13","close":311.2319},{"date":"2024-12-16","close":312.3691},{"date":"2024-12-17","close":314.7523},{"date":"2024-12-18","close":306.3273},{"date":"2024-12-19","close":311.3704},{"date":"2024-12-20","close":314.1689},{"date":"2024-12-23","close":313.6843},{"date":"2024-12-24","close":317.076},{"date":"2024-12-26","close":317.3332},{"date":"2024-12-27","close":315.1083},{"date":"2024-12-30","close":311.7956},{"date":"2024-12-31","close":312.5175},{"date":"2025-01-02","close":310.8958},{"date":"2025-01-03","close":311.4},{"date":"2025-01-06","close":309.5509},{"date":"2025-01-07","close":308.1962},{"date":"2025-01-08","close":309.1158},{"date":"2025-01-10","close":304.2803},{"date":"2025-01-13","close":303.4991},{"date":"2025-01-14","close":305.6449},{"date":"2025-01-15","close":312.7548},{"date":"2025-01-16","close":313.714},{"date":"2025-01-17","close":316.0576},{"date":"2025-01-21","close":320.0229},{"date":"2025-01-22","close":319.9536},{"date":"2025-01-23","close":324.5518},{"date":"2025-01-24","close":326.5197},{"date":"2025-01-27","close":330.8113},{"date":"2025-01-28","close":330.752},{"date":"2025-01-29","close":332.1364},{"date":"2025-01-30","close":339.2264},{"date":"2025-01-31","close":337.9904},{"date":"2025-02-03","close":341.9656},{"date":"2025-02-04","close":341.303},{"date":"2025-02-05","close":345.5452},{"date":"2025-02-06","close":343.6071},{"date":"2025-02-07","close":344.141},{"date":"2025-02-10","close":347.3153},{"date":"2025-02-11","close":347.3945},{"date":"2025-02-12","close":348.1572},{"date":"2025-02-13","close":352.258},{"date":"2025-02-14","close":350.4552},{"date":"2025-02-18","close":353.3475},{"date":"2025-02-19","close":351.8618},{"date":"2025-02-20","close":347.1667},{"date":"2025-02-21","close":345.2253},{"date":"2025-02-24","close":346.5427},{"date":"2025-02-25","close":348.7515},{"date":"2025-02-26","close":347.3053},{"date":"2025-02-27","close":352.3669},{"date":"2025-02-28","close":359.2708},{"date":"2025-03-03","close":358.3893},{"date":"2025-03-04","close":348.8902},{"date":"2025-03-05","close":349.3359},{"date":"2025-03-06","close":340.8967},{"date":"2025-03-07","close":342.0457},{"date":"2025-03-10","close":338.2422},{"date":"2025-03-11","close":328.9907},{"date":"2025-03-12","close":329.684},{"date":"2025-03-13","close":325.4347},{"date":"2025-03-14","close":328.6539},{"date":"2025-03-17","close":331.3778},{"date":"2025-03-18","close":331.5957},{"date":"2025-03-19","close":336.6474},{"date":"2025-03-20","close":336.2809},{"date":"2025-03-21","close":332.4773},{"date":"2025-03-24","close":340.6094},{"date":"2025-03-25","close":341.3523},{"date":"2025-03-26","close":340.9165},{"date":"2025-03-27","close":346.5427},{"date":"2025-03-28","close":339.5991},{"date":"2025-03-31","close":347.1369},{"date":"2025-04-01","close":343.066},{"date":"2025-04-02","close":343.0461},{"date":"2025-04-03","close":336.1719},{"date":"2025-04-04","close":310.1609},{"date":"2025-04-07","close":309.3586},{"date":"2025-04-08","close":305.347},{"date":"2025-04-09","close":329.2779},{"date":"2025-04-10","close":321.532},{"date":"2025-04-11","close":330.2387},{"date":"2025-04-14","close":332.0018},{"date":"2025-04-15","close":332.6259},{"date":"2025-04-16","close":328.1884},{"date":"2025-04-17","close":326.4846},{"date":"2025-04-21","close":317.0648},{"date":"2025-04-22","close":328.2577},{"date":"2025-04-23","close":331.1995},{"date":"2025-04-24","close":332.5268},{"date":"2025-04-25","close":331.9919},{"date":"2025-04-28","close":334.3098},{"date":"2025-04-29","close":338.2817},{"date":"2025-04-30","close":342.224},{"date":"2025-05-01","close":339.2029},{"date":"2025-05-02","close":344.3041},{"date":"2025-05-05","close":345.3342},{"date":"2025-05-06","close":344.4031},{"date":"2025-05-07","close":346.5327},{"date":"2025-05-08","close":347.9393},{"date":"2025-05-09","close":349.1973},{"date":"2025-05-12","close":352.4759},{"date":"2025-05-13","close":353.349},{"date":"2025-05-14","close":353.6664},{"date":"2025-05-15","close":359.4607},{"date":"2025-05-16","close":362.2586},{"date":"2025-05-19","close":365.0168},{"date":"2025-05-20","close":363.9651},{"date":"2025-05-21","close":355.492},{"date":"2025-05-22","close":355.1646},{"date":"2025-05-23","close":350.7693},{"date":"2025-05-27","close":356.4842},{"date":"2025-05-28","close":356.9109},{"date":"2025-05-29","close":359.5599},{"date":"2025-05-30","close":362.328},{"date":"2025-06-02","close":362.457},{"date":"2025-06-03","close":362.9928},{"date":"2025-06-04","close":365.116},{"date":"2025-06-05","close":363.8957},{"date":"2025-06-06","close":367.3186},{"date":"2025-06-09","close":363.7865},{"date":"2025-06-10","close":367.7949},{"date":"2025-06-11","close":370.3844},{"date":"2025-06-12","close":368.4893},{"date":"2025-06-13","close":350.0848},{"date":"2025-06-16","close":352.6942},{"date":"2025-06-17","close":355.0356},{"date":"2025-06-18","close":337.7125},{"date":"2025-06-20","close":335.9167},{"date":"2025-06-23","close":341.0561},{"date":"2025-06-24","close":348.8743},{"date":"2025-06-25","close":342.5542},{"date":"2025-06-26","close":343.3182},{"date":"2025-06-27","close":345.878},{"date":"2025-06-30","close":352.2675},{"date":"2025-07-01","close":352.6842},{"date":"2025-07-02","close":351.444},{"date":"2025-07-03","close":356.0476},{"date":"2025-07-07","close":353.8451},{"date":"2025-07-08","close":351.7715},{"date":"2025-07-09","close":354.9563},{"date":"2025-07-10","close":353.091},{"date":"2025-07-11","close":345.2033},{"date":"2025-07-14","close":347.7532},{"date":"2025-07-15","close":344.3004},{"date":"2025-07-16","close":347.1579},{"date":"2025-07-17","close":347.0686},{"date":"2025-07-18","close":346.3145},{"date":"2025-07-21","close":348.1897},{"date":"2025-07-22","close":349.1025},{"date":"2025-07-23","close":352.5056},{"date":"2025-07-24","close":351.196},{"date":"2025-07-25","close":354.2419},{"date":"2025-07-28","close":352.6842},{"date":"2025-07-29","close":347.9126},{"date":"2025-07-30","close":347.5363},{"date":"2025-07-31","close":342.1486},{"date":"2025-08-01","close":336.0874},{"date":"2025-08-04","close":338.8605},{"date":"2025-08-05","close":334.1859},{"date":"2025-08-06","close":336.4737},{"date":"2025-08-07","close":328.8972},{"date":"2025-08-08","close":333.5421},{"date":"2025-08-11","close":332.6706},{"date":"2025-08-12","close":334.0869},{"date":"2025-08-13","close":339.8511},{"date":"2025-08-14","close":342.7679},{"date":"2025-08-15","close":341.756},{"date":"2025-08-18","close":340.0396},{"date":"2025-08-19","close":339.7519},{"date":"2025-08-20","close":341.2202},{"date":"2025-08-21","close":340.9821},{"date":"2025-08-22","close":347.2821},{"date":"2025-08-25","close":346.0717},{"date":"2025-08-26","close":348.4131},{"date":"2025-08-27","close":347.5896},{"date":"2025-08-28","close":347.1035},{"date":"2025-08-29","close":349.0084},{"date":"2025-09-02","close":347.3118},{"date":"2025-09-03","close":348.1055},{"date":"2025-09-04","close":348.2246},{"date":"2025-09-05","close":340.5158},{"date":"2025-09-08","close":339.6031},{"date":"2025-09-09","close":341.2797},{"date":"2025-09-10","close":335.456},{"date":"2025-09-11","close":340.7837},{"date":"2025-09-12","close":336.7557},{"date":"2025-09-15","close":336.3787},{"date":"2025-09-16","close":337.3509},{"date":"2025-09-17","close":343.4723},{"date":"2025-09-18","close":335.5155},{"date":"2025-09-19","close":338.9185},{"date":"2025-09-22","close":341.6468},{"date":"2025-09-23","close":336.0314},{"date":"2025-09-24","close":336.0116},{"date":"2025-09-25","close":332.2911},{"date":"2025-09-26","close":334.7119},{"date":"2025-09-29","close":337.4799},{"date":"2025-09-30","close":338.6903},{"date":"2025-10-01","close":345.0895},{"date":"2025-10-02","close":343.2243},{"date":"2025-10-03","close":347.0836},{"date":"2025-10-06","close":346.5281},{"date":"2025-10-07","close":349.6433},{"date":"2025-10-08","close":348.5917},{"date":"2025-10-09","close":344.3057},{"date":"2025-10-10","close":340.9424},{"date":"2025-10-13","close":340.5952},{"date":"2025-10-14","close":345.6351},{"date":"2025-10-15","close":342.9663},{"date":"2025-10-16","close":332.7574},{"date":"2025-10-17","close":339.1963},{"date":"2025-10-20","close":341.6964},{"date":"2025-10-21","close":344.4744},{"date":"2025-10-22","close":342.6389},{"date":"2025-10-23","close":343.2342},{"date":"2025-10-24","close":344.643},{"date":"2025-10-27","close":345.0796},{"date":"2025-10-28","close":344.1668},{"date":"2025-10-29","close":338.5911},{"date":"2025-10-30","close":342.3115},{"date":"2025-10-31","close":338.0553},{"date":"2025-11-03","close":334.2456},{"date":"2025-11-04","close":337.6188},{"date":"2025-11-05","close":337.3609},{"date":"2025-11-06","close":334.3051},{"date":"2025-11-07","close":333.3725},{"date":"2025-11-10","close":332.2118},{"date":"2025-11-11","close":336.2497},{"date":"2025-11-12","close":336.8747},{"date":"2025-11-13","close":334.0913},{"date":"2025-11-14","close":328.0671},{"date":"2025-11-17","close":323.8224},{"date":"2025-11-18","close":319.2795},{"date":"2025-11-19","close":322.2021},{"date":"2025-11-20","close":321.8541},{"date":"2025-11-21","close":326.0392},{"date":"2025-11-24","close":327.3514},{"date":"2025-11-25","close":332.5505},{"date":"2025-11-26","close":331.8148},{"date":"2025-11-28","close":332.461},{"date":"2025-12-01","close":328.435},{"date":"2025-12-02","close":327.6695},{"date":"2025-12-03","close":327.6596},{"date":"2025-12-04","close":325.1644},{"date":"2025-12-05","close":329.2799},{"date":"2025-12-08","close":324.906},{"date":"2025-12-09","close":324.568},{"date":"2025-12-10","close":323.8025},{"date":"2025-12-11","close":343.5848},{"date":"2025-12-12","close":345.7718},{"date":"2025-12-15","close":344.8373},{"date":"2025-12-16","close":343.0679},{"date":"2025-12-17","close":342.372},{"date":"2025-12-18","close":343.9625},{"date":"2025-12-19","close":347.1834},{"date":"2025-12-22","close":350.0066},{"date":"2025-12-23","close":351.2889},{"date":"2025-12-24","close":353.0385},{"date":"2025-12-26","close":352.8993},{"date":"2025-12-29","close":352.5116},{"date":"2025-12-30","close":351.5275},{"date":"2025-12-31","close":348.6347},{"date":"2026-01-02","close":344.4297},{"date":"2026-01-05","close":351.7064},{"date":"2026-01-06","close":355.4442},{"date":"2026-01-07","close":353.7741},{"date":"2026-01-08","close":350.1457},{"date":"2026-01-09","close":347.7003},{"date":"2026-01-12","close":341.1692},{"date":"2026-01-13","close":325.9398},{"date":"2026-01-14","close":327.2222},{"date":"2026-01-15","close":325.8106},{"date":"2026-01-16","close":326.3573},{"date":"2026-01-20","close":323.892},{"date":"2026-01-21","close":323.3552},{"date":"2026-01-22","close":324.4288},{"date":"2026-01-23","close":324.2499},{"date":"2026-01-26","close":326.5462},{"date":"2026-01-27","close":323.3353},{"date":"2026-01-28","close":325.0451},{"date":"2026-01-29","close":329.8366},{"date":"2026-01-30","close":319.9256},{"date":"2026-02-02","close":331.8645},{"date":"2026-02-03","close":326.9836},{"date":"2026-02-04","close":327.9976},{"date":"2026-02-05","close":327.1824},{"date":"2026-02-06","close":329.6179},{"date":"2026-02-09","close":323.6534},{"date":"2026-02-10","close":326.8941},{"date":"2026-02-11","close":327.96},{"date":"2026-02-12","close":322.9196},{"date":"2026-02-13","close":312.8589},{"date":"2026-02-17","close":318.2578},{"date":"2026-02-18","close":319.0547},{"date":"2026-02-19","close":317.6901},{"date":"2026-02-20","close":319.7022},{"date":"2026-02-23","close":305.3283},{"date":"2026-02-24","close":306.0256},{"date":"2026-02-25","close":311.7731},{"date":"2026-02-26","close":315.4687},{"date":"2026-02-27","close":318.8953},{"date":"2026-03-02","close":319.2639},{"date":"2026-03-03","close":319.5827},{"date":"2026-03-04","close":319.2241},{"date":"2026-03-05","close":318.5567},{"date":"2026-03-06","close":316.1262},{"date":"2026-03-09","close":314.7416},{"date":"2026-03-10","close":313.2075},{"date":"2026-03-11","close":307.7588},{"date":"2026-03-12","close":305.3084},{"date":"2026-03-13","close":305.9459},{"date":"2026-03-16","close":308.9043},{"date":"2026-03-17","close":307.2608},{"date":"2026-03-18","close":297.8575},{"date":"2026-03-19","close":298.5448},{"date":"2026-03-20","close":300.4474},{"date":"2026-03-23","close":303.2564},{"date":"2026-03-24","close":302.579},{"date":"2026-03-25","close":303.7246},{"date":"2026-03-26","close":304.3422},{"date":"2026-03-27","close":294.3711},{"date":"2026-03-30","close":298.3754},{"date":"2026-03-31","close":301.0649},{"date":"2026-04-01","close":297.3494},{"date":"2026-04-02","close":299.6305},{"date":"2026-04-06","close":302.1507},{"date":"2026-04-07","close":301.3737},{"date":"2026-04-08","close":307.7588},{"date":"2026-04-09","close":307.0914},{"date":"2026-04-10","close":303.1767},{"date":"2026-04-13","close":308.1871},{"date":"2026-04-14","close":310.1594},{"date":"2026-04-15","close":314.6818},{"date":"2026-04-16","close":313.8749},{"date":"2026-04-17","close":315.7875},{"date":"2026-04-20","close":312.7195},{"date":"2026-04-21","close":308.735},{"date":"2026-04-22","close":310.0798},{"date":"2026-04-23","close":307.6791},{"date":"2026-04-24","close":308.217},{"date":"2026-04-27","close":308.4461},{"date":"2026-04-28","close":308.0975},{"date":"2026-04-29","close":333.5581},{"date":"2026-04-30","close":328.5576},{"date":"2026-05-01","close":326.7547},{"date":"2026-05-04","close":325.5793},{"date":"2026-05-05","close":320.778},{"date":"2026-05-06","close":317.5606},{"date":"2026-05-07","close":320.0309},{"date":"2026-05-08","close":317.5506},{"date":"2026-05-11","close":322.6009},{"date":"2026-05-12","close":325.8183},{"date":"2026-05-13","close":319.7196},{"date":"2026-05-14","close":321.9255},{"date":"2026-05-15","close":325.1496},{"date":"2026-05-18","close":332.0269},{"date":"2026-05-19","close":329.3019},{"date":"2026-05-20","close":330.1403},{"date":"2026-05-21","close":330.5097},{"date":"2026-05-22","close":328.2738},{"date":"2026-05-26","close":325.8782},{"date":"2026-05-27","close":327.0061},{"date":"2026-05-28","close":324.351},{"date":"2026-05-29","close":325.7584},{"date":"2026-06-01","close":322.1751},{"date":"2026-06-02","close":316.7351},{"date":"2026-06-03","close":311.8242},{"date":"2026-06-04","close":319.5898},{"date":"2026-06-05","close":322.9736},{"date":"2026-06-08","close":319.0808},{"date":"2026-06-09","close":324.4509},{"date":"2026-06-10","close":322.3647},{"date":"2026-06-11","close":318.4619},{"date":"2026-06-12","close":321.7958},{"date":"2026-06-15","close":323.2231},{"date":"2026-06-16","close":332.506},{"date":"2026-06-17","close":329.771},{"date":"2026-06-18","close":326.6368},{"date":"2026-06-22","close":325.998},{"date":"2026-06-23","close":327.8745},{"date":"2026-06-24","close":331.6176},{"date":"2026-06-25","close":329.9108},{"date":"2026-06-26","close":335.6102},{"date":"2026-06-29","close":341.0203},{"date":"2026-06-30","close":342.4576},{"date":"2026-07-01","close":350.4329},{"date":"2026-07-02","close":361.4625},{"date":"2026-07-06","close":356.5915},{"date":"2026-07-07","close":351.5508},{"date":"2026-07-08","close":346.8894},{"date":"2026-07-09","close":347.5582},{"date":"2026-07-10","close":348.3268},{"date":"2026-07-13","close":357.0906},{"date":"2026-07-14","close":355.3638},{"date":"2026-07-15","close":354.4854},{"date":"2026-07-16","close":364.467},{"date":"2026-07-17","close":357.8991},{"date":"2026-07-20","close":359.9054},{"date":"2026-07-21","close":355.1641},{"date":"2026-07-22","close":352.7686},{"date":"2026-07-23","close":350.9519},{"date":"2026-07-24","close":355.0843},{"date":"2026-07-27","close":361.8618},{"date":"2026-07-28","close":365.9143},{"date":"2026-07-29","close":368.0503},{"date":"2026-07-30","close":365.5949},{"date":"2026-07-31","close":365.4551},{"date":"2026-08-03","close":364.996},{"date":"2026-08-04","close":368.9088},{"date":"2026-08-05","close":367.8607},{"date":"2026-08-06","close":369.7871},{"date":"2026-08-07","close":361.8318},{"date":"2026-08-10","close":360.654},{"date":"2026-08-11","close":362.82},{"date":"2026-08-12","close":359.42},{"date":"2026-08-13","close":365.45},{"date":"2026-08-14","close":364.15},{"date":"2026-08-17","close":358.84},{"date":"2026-08-18","close":364.25},{"date":"2026-08-19","close":365.54},{"date":"2026-08-20","close":365.73},{"date":"2026-08-21","close":371.04},{"date":"2026-08-24","close":382.41},{"date":"2026-08-25","close":384.14},{"date":"2026-08-26","close":383.9},{"date":"2026-08-27","close":379.66},{"date":"2026-08-28","close":381.6},{"date":"2026-08-31","close":379.37},{"date":"2026-09-01","close":372.67},{"date":"2026-09-02","close":378.4},{"date":"2026-09-03","close":378.75},{"date":"2026-09-04","close":375.07},{"date":"2026-09-08","close":368.64},{"date":"2026-09-09","close":367.39},{"date":"2026-09-10","close":367.21},{"date":"2026-09-11","close":370.45},{"date":"2026-09-14","close":375.28},{"date":"2026-09-15","close":375.62},{"date":"2026-09-16","close":370.93},{"date":"2026-09-17","close":369.93},{"date":"2026-09-18","close":368.29},{"date":"2026-09-21","close":369.95},{"date":"2026-09-22","close":362.04},{"date":"2026-09-23","close":361.52},{"date":"2026-09-24","close":367.98},{"date":"2026-09-25","close":367.38},{"date":"2026-09-28","close":367.74},{"date":"2026-09-29","close":365.88},{"date":"2026-09-30","close":359.33},{"date":"2026-10-01","close":359.85},{"date":"2026-10-02","close":360.66},{"date":"2026-10-05","close":369.71},{"date":"2026-10-06","close":370.64},{"date":"2026-10-07","close":372.1},{"date":"2026-10-08","close":375.1},{"date":"2026-10-09","close":385.45},{"date":"2026-10-12","close":389.27},{"date":"2026-10-13","close":396.06},{"date":"2026-10-14","close":391.43},{"date":"2026-10-15","close":399.75},{"date":"2026-10-16","close":402.61},{"date":"2026-10-19","close":402.92},{"date":"2026-10-20","close":406.57},{"date":"2026-10-21","close":407.85},{"date":"2026-10-22","close":414.28}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":414.34,"low_30d":356.75,"support":362.54,"high_30d":414.6,"change_1d":1.6,"change_7d":2.9,"change_30d":11.8,"resistance":408.81,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.24,"per":26.38,"quarter":"2024-Q3"},{"pbr":10.07,"per":26.84,"quarter":"2024-Q4"},{"pbr":11.67,"per":30.19,"quarter":"2025-Q1"},{"pbr":12.75,"per":32.38,"quarter":"2025-Q2"},{"pbr":13.2,"per":31.45,"quarter":"2025-Q3"},{"pbr":12.41,"per":29.53,"quarter":"2025-Q4"},{"pbr":13.89,"per":29.32,"quarter":"2026-Q1"},{"pbr":12.16,"per":24.2,"quarter":"2026-Q2"},{"pbr":null,"per":26.8,"quarter":"2026-Q3"},{"pbr":16.73,"per":32.42,"quarter":"현재"}],"timeline":[{"close":258.5336,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":271.3695,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":312.5175,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":347.1369,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":352.2675,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":338.6903,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":348.6347,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":301.0649,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":342.4576,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.92,"pbr_5y_low":9.24,"per_5y_avg":28.57,"per_5y_low":24.2,"current_pbr":16.73,"current_per":32.42,"pbr_5y_high":13.89,"per_5y_high":32.38,"pbr_5y_median":12.29,"per_5y_median":29.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 93 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Credit Services"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +3.6%"},"momentum":{"grade":"B","reason":"RSI 93"},"valuation":{"grade":"C","reason":"PER 32.42x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 17.1%"},"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":6.37,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":17.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":45.73,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.68,"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":0.59,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":76.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":60.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":50.78,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.24,"per":26.38,"close":258.5336,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.07,"per":26.84,"close":271.3695,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":11.67,"per":30.19,"close":312.5175,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.75,"per":32.38,"close":347.1369,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":13.2,"per":31.45,"close":352.2675,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":12.41,"per":29.53,"close":338.6903,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.89,"per":29.32,"close":348.6347,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":12.16,"per":24.2,"close":301.0649,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":26.8,"close":342.4576,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"32.4배"},{"label":"PBR","value":"16.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"17.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.32,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":11633000000.0,"market_cap":null,"net_income":5628000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7646350898306542,"total_assets":null,"total_equity":null,"profit_margin":0.4837960973093785,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6877000000.0,"operating_margin":0.5911630705750881},{"eps":3.31,"pbr":null,"per":null,"roa":0.06365366317792578,"roe":0.17115811018250043,"revenue":11230000000.0,"market_cap":null,"net_income":6021000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8129118432769368,"total_assets":94590000000.0,"total_equity":35178000000.0,"profit_margin":0.536153161175423,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7234000000.0,"operating_margin":0.6441674087266251},{"eps":3.17,"pbr":null,"per":null,"roa":0.06157876463718714,"roe":0.16412888028939177,"revenue":10901000000.0,"market_cap":null,"net_income":5853000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.8168057976332447,"total_assets":95049000000.0,"total_equity":35661000000.0,"profit_margin":0.5369232180533896,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6737000000.0,"operating_margin":0.6180166957159894},{"eps":2.98,"pbr":null,"per":null,"roa":0.052575040799884315,"roe":0.13126337777548547,"revenue":10724000000.0,"market_cap":null,"net_income":5090000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8152741514360313,"total_assets":96814000000.0,"total_equity":38777000000.0,"profit_margin":0.4746363297277135,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6148000000.0,"operating_margin":0.5732935471838866},{"eps":2.98,"pbr":null,"per":null,"roa":0.052917381834241724,"roe":0.13906987786541455,"revenue":10172000000.0,"market_cap":null,"net_income":5272000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8060361777428234,"total_assets":99627000000.0,"total_equity":37909000000.0,"profit_margin":0.5182854895792371,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6177000000.0,"operating_margin":0.6072552103814393},{"eps":2.76,"pbr":null,"per":null,"roa":0.04575901783571943,"roe":0.11837885371404924,"revenue":9594000000.0,"market_cap":null,"net_income":4577000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8039399624765479,"total_assets":100024000000.0,"total_equity":38664000000.0,"profit_margin":0.47706900145924536,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5435000000.0,"operating_margin":0.5664998957681885},{"eps":2.75,"pbr":null,"per":null,"roa":0.055130151960625935,"roe":0.13460425979489876,"revenue":9510000000.0,"market_cap":null,"net_income":5119000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.7875920084121977,"total_assets":92853000000.0,"total_equity":38030000000.0,"profit_margin":0.5382754994742377,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6234000000.0,"operating_margin":0.6555205047318612},{"eps":2.71,"pbr":null,"per":null,"roa":0.05787480410935052,"roe":0.13886567787758514,"revenue":9617000000.0,"market_cap":null,"net_income":5318000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8110637412914631,"total_assets":91888000000.0,"total_equity":38296000000.0,"profit_margin":0.5529790995112821,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6349000000.0,"operating_margin":0.660185088905064},{"eps":2.4995097039539775,"pbr":null,"per":null,"roa":0.05351493848857645,"roe":0.12263082383145812,"revenue":8900000000.0,"market_cap":null,"net_income":4872000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8007865168539325,"total_assets":91040000000.0,"total_equity":39729000000.0,"profit_margin":0.5474157303370787,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5938000000.0,"operating_margin":0.667191011235955},{"eps":2.3922852523681026,"pbr":null,"per":null,"roa":0.05046591413326984,"roe":0.11517846115845375,"revenue":8775000000.0,"market_cap":null,"net_income":4663000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7674074074074074,"total_assets":92399000000.0,"total_equity":40485000000.0,"profit_margin":0.5313960113960114,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5354000000.0,"operating_margin":0.6101424501424502},{"eps":2.5087443457173544,"pbr":null,"per":null,"roa":0.053495826450349525,"roe":0.12307150227770368,"revenue":8634000000.0,"market_cap":null,"net_income":4890000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.8077368542969655,"total_assets":91409000000.0,"total_equity":39733000000.0,"profit_margin":0.56636553161918,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5954000000.0,"operating_margin":0.6895992587444985},{"eps":2.4015198941314795,"pbr":null,"per":null,"roa":0.05172432844561818,"roe":0.12085301938915137,"revenue":8609000000.0,"market_cap":null,"net_income":4681000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8031130212568243,"total_assets":90499000000.0,"total_equity":38733000000.0,"profit_margin":0.5437333023579974,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5550000000.0,"operating_margin":0.6446741781856197}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.8021,"per":26.38,"date":"2024-06","close":258.53,"source":"reported"},{"eps":9.8021,"per":26.7,"date":"2024-07","close":261.69,"source":"reported"},{"eps":9.8021,"per":27.83,"date":"2024-08","close":272.77,"source":"reported"},{"eps":10.1105,"per":26.84,"date":"2024-09","close":271.37,"source":"reported"},{"eps":10.1105,"per":28.29,"date":"2024-10","close":286.08,"source":"reported"},{"eps":10.1105,"per":30.82,"date":"2024-11","close":311.57,"source":"reported"},{"eps":10.3518,"per":30.19,"date":"2024-12","close":312.52,"source":"reported"},{"eps":10.3518,"per":32.65,"date":"2025-01","close":337.99,"source":"reported"},{"eps":10.3518,"per":34.71,"date":"2025-02","close":359.27,"source":"reported"},{"eps":10.7195,"per":32.38,"date":"2025-03","close":347.14,"source":"reported"},{"eps":10.7195,"per":31.93,"date":"2025-04","close":342.22,"source":"reported"},{"eps":10.7195,"per":33.8,"date":"2025-05","close":362.33,"source":"reported"},{"eps":11.2,"per":31.45,"date":"2025-06","close":352.27,"source":"reported"},{"eps":11.2,"per":30.55,"date":"2025-07","close":342.15,"source":"reported"},{"eps":11.2,"per":31.16,"date":"2025-08","close":349.01,"source":"reported"},{"eps":11.47,"per":29.53,"date":"2025-09","close":338.69,"source":"reported"},{"eps":11.47,"per":29.47,"date":"2025-10","close":338.06,"source":"reported"},{"eps":11.47,"per":28.99,"date":"2025-11","close":332.46,"source":"reported"},{"eps":11.89,"per":29.32,"date":"2025-12","close":348.63,"source":"reported"},{"eps":11.89,"per":26.91,"date":"2026-01","close":319.93,"source":"reported"},{"eps":11.89,"per":26.82,"date":"2026-02","close":318.9,"source":"reported"},{"eps":12.44,"per":24.2,"date":"2026-03","close":301.06,"source":"reported"},{"eps":12.44,"per":26.41,"date":"2026-04","close":328.56,"source":"reported"},{"eps":12.44,"per":26.19,"date":"2026-05","close":325.76,"source":"reported"},{"eps":12.78,"per":26.8,"date":"2026-06","close":342.46,"source":"reported"},{"eps":12.78,"per":28.6,"date":"2026-07","close":365.46,"source":"reported"},{"eps":12.78,"per":29.68,"date":"2026-08","close":379.37,"source":"reported"},{"eps":12.78,"per":28.12,"date":"2026-09","close":359.33,"source":"reported"},{"eps":12.78,"per":32.42,"date":"2026-10","close":414.28,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.28,"std":2.55,"count":29,"current":32.42,"lower_1sd":26.73,"upper_1sd":31.83},"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":"Visa Inc.","phase":"above-fold","symbol_resolved":true}