{"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":"2026-10-23T10:00:54.446242+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.5,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":2.8,"direction":"higher_better","percentile":56}],"summary":"매출 +4.5%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":74.3,"direction":null,"percentile":74},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.4,"direction":"higher_better","percentile":45}],"summary":"RSI 74","percentile":63},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.4x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.44,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.19,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":115.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.17,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.4x, 순차입금비율 0.2x","percentile":70}},"signals":[],"summary":"General Dynamics Corporation(GD)은 Industrials 섹터 US 시장 종목입니다, 시가총액 948.64억. 현재가 $350.79, 전일 대비 +1.8%, 30일 -1.4%. PER 21.4배 / ROE 4.3%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.68,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.68%","value_pct":1.68},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":36.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.19,"direction":"lower_better","percentile":null}],"summary":"배당성향 36%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.68},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.8676511078531917,"grade":"C","trend":"상승","atr_14":5.994021428571427,"rsi_14":74.31860902255642,"sma_20":335.69399999999996,"sma_60":360.69049999999993,"comment":"상승 추세, RSI 74","analysis":"RSI(14) 74.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-1.87)가 시그널선(-5.15)을 상회합니다(골든크로스). SMA20 336, SMA60 361 — 혼조세입니다. 볼린저밴드 323~348 (현재 위치 112%).","bb_lower":323.48717010850066,"bb_upper":347.90082989149926,"macd_signal":-5.152423409161856},"change_pct":1.76,"chart_data":[{"date":"2024-10-23","open":294.83,"high":302.81,"low":290.82,"close":294.39,"volume":1506600,"rsi_14":58.24,"sma_20":302.14,"sma_60":298.55,"sma_120":295.67},{"date":"2024-10-24","open":291.81,"high":294.96,"low":290.64,"close":291.36,"volume":1331400,"rsi_14":50.98,"sma_20":302.18,"sma_60":298.59,"sma_120":295.78},{"date":"2024-10-25","open":294.51,"high":294.96,"low":292.14,"close":292.57,"volume":1405200,"rsi_14":59.01,"sma_20":302.3,"sma_60":298.74,"sma_120":295.87},{"date":"2024-10-28","open":293.08,"high":294.69,"low":292.21,"close":293.93,"volume":968700,"rsi_14":61.69,"sma_20":302.39,"sma_60":298.93,"sma_120":295.96},{"date":"2024-10-29","open":293.26,"high":295.13,"low":291.81,"close":291.83,"volume":950600,"rsi_14":55.03,"sma_20":302.21,"sma_60":299.2,"sma_120":296.03},{"date":"2024-10-30","open":291.9,"high":294.12,"low":291.26,"close":291.46,"volume":855000,"rsi_14":59.45,"sma_20":302.08,"sma_60":299.46,"sma_120":296.08},{"date":"2024-10-31","open":290.45,"high":291.46,"low":281.73,"close":282.02,"volume":1704100,"rsi_14":38.66,"sma_20":301.68,"sma_60":299.54,"sma_120":296.04},{"date":"2024-11-01","open":283.33,"high":285.17,"low":282.7,"close":283.36,"volume":1355500,"rsi_14":36.75,"sma_20":301.3,"sma_60":299.58,"sma_120":296.03},{"date":"2024-11-04","open":283.97,"high":285.84,"low":282.74,"close":283.95,"volume":1056000,"rsi_14":39.81,"sma_20":301.11,"sma_60":299.59,"sma_120":296.03},{"date":"2024-11-05","open":284.87,"high":287.22,"low":284.85,"close":286.9,"volume":750100,"rsi_14":36.66,"sma_20":301.1,"sma_60":299.68,"sma_120":296.05},{"date":"2024-11-06","open":295.01,"high":298.85,"low":292.82,"close":298.32,"volume":1659100,"rsi_14":50.29,"sma_20":301.59,"sma_60":299.95,"sma_120":296.15},{"date":"2024-11-07","open":298.37,"high":298.91,"low":294.51,"close":295.94,"volume":887100,"rsi_14":47.01,"sma_20":302.08,"sma_60":300.15,"sma_120":296.21},{"date":"2024-11-08","open":297.39,"high":300.02,"low":296.11,"close":299.29,"volume":855100,"rsi_14":51.56,"sma_20":302.59,"sma_60":300.38,"sma_120":296.29},{"date":"2024-11-11","open":301.82,"high":305.54,"low":301.05,"close":303.59,"volume":925300,"rsi_14":58.44,"sma_20":303.19,"sma_60":300.67,"sma_120":296.43},{"date":"2024-11-12","open":304.64,"high":304.64,"low":300.42,"close":301.79,"volume":778600,"rsi_14":58.11,"sma_20":303.78,"sma_60":300.94,"sma_120":296.54},{"date":"2024-11-13","open":303.13,"high":306.48,"low":301.43,"close":303.7,"volume":906700,"rsi_14":63.86,"sma_20":304.24,"sma_60":301.24,"sma_120":296.69},{"date":"2024-11-14","open":303.77,"high":304.5,"low":282.21,"close":282.8,"volume":1927500,"rsi_14":42.39,"sma_20":303.45,"sma_60":301.22,"sma_120":296.63},{"date":"2024-11-15","open":281.27,"high":285.3,"low":276.29,"close":278.52,"volume":1997300,"rsi_14":38.52,"sma_20":302.42,"sma_60":301.13,"sma_120":296.55},{"date":"2024-11-18","open":277.56,"high":278.53,"low":275.91,"close":276.6,"volume":1287000,"rsi_14":38.62,"sma_20":301.32,"sma_60":301.03,"sma_120":296.49},{"date":"2024-11-19","open":277.84,"high":278.53,"low":270.42,"close":271.72,"volume":1772200,"rsi_14":36.19,"sma_20":300.07,"sma_60":300.87,"sma_120":296.36},{"date":"2024-11-20","open":272.21,"high":272.73,"low":268.97,"close":270.84,"volume":1766400,"rsi_14":41.11,"sma_20":298.85,"sma_60":300.7,"sma_120":296.2},{"date":"2024-11-21","open":271.47,"high":274.18,"low":269.84,"close":270.73,"volume":1832200,"rsi_14":39.76,"sma_20":297.78,"sma_60":300.42,"sma_120":296.05},{"date":"2024-11-22","open":271.53,"high":274.27,"low":270.72,"close":272.54,"volume":1433900,"rsi_14":40.94,"sma_20":296.75,"sma_60":300.15,"sma_120":295.92},{"date":"2024-11-25","open":273.95,"high":274.81,"low":270.11,"close":272.1,"volume":1569300,"rsi_14":37.75,"sma_20":295.62,"sma_60":299.85,"sma_120":295.77},{"date":"2024-11-26","open":271.84,"high":274.05,"low":270.37,"close":272.75,"volume":1095100,"rsi_14":24.24,"sma_20":294.63,"sma_60":299.64,"sma_120":295.63},{"date":"2024-11-27","open":273.62,"high":276.61,"low":272.98,"close":273.03,"volume":994500,"rsi_14":25.9,"sma_20":293.68,"sma_60":299.44,"sma_120":295.49},{"date":"2024-11-29","open":273.87,"high":275.06,"low":273.19,"close":274.67,"volume":538200,"rsi_14":23.13,"sma_20":293.3,"sma_60":299.22,"sma_120":295.4},{"date":"2024-12-02","open":273.6,"high":273.84,"low":266.56,"close":267.35,"volume":1936800,"rsi_14":12.91,"sma_20":292.47,"sma_60":298.94,"sma_120":295.27},{"date":"2024-12-03","open":267.39,"high":268.98,"low":265.42,"close":268.3,"volume":1130800,"rsi_14":15.11,"sma_20":291.66,"sma_60":298.54,"sma_120":295.13},{"date":"2024-12-04","open":267.38,"high":269.42,"low":265.95,"close":268.53,"volume":1307500,"rsi_14":12.03,"sma_20":290.71,"sma_60":298.13,"sma_120":295.0},{"date":"2024-12-05","open":268.38,"high":269.56,"low":266.1,"close":266.1,"volume":1511800,"rsi_14":20.01,"sma_20":289.05,"sma_60":297.72,"sma_120":294.86},{"date":"2024-12-06","open":265.96,"high":266.79,"low":262.14,"close":262.86,"volume":1879400,"rsi_14":20.79,"sma_20":287.34,"sma_60":297.24,"sma_120":294.68},{"date":"2024-12-09","open":262.43,"high":263.74,"low":260.54,"close":260.71,"volume":2143000,"rsi_14":20.61,"sma_20":285.34,"sma_60":296.65,"sma_120":294.44},{"date":"2024-12-10","open":260.63,"high":263.14,"low":258.46,"close":261.54,"volume":1279800,"rsi_14":27.85,"sma_20":283.17,"sma_60":296.03,"sma_120":294.2},{"date":"2024-12-11","open":260.7,"high":261.14,"low":254.76,"close":256.7,"volume":2263500,"rsi_14":23.76,"sma_20":280.84,"sma_60":295.39,"sma_120":293.93},{"date":"2024-12-12","open":251.45,"high":255.46,"low":248.8,"close":254.39,"volume":2408900,"rsi_14":21.97,"sma_20":278.29,"sma_60":294.74,"sma_120":293.63},{"date":"2024-12-13","open":254.35,"high":256.35,"low":253.32,"close":254.46,"volume":1673400,"rsi_14":16.98,"sma_20":276.82,"sma_60":294.04,"sma_120":293.36},{"date":"2024-12-16","open":254.46,"high":260.82,"low":254.07,"close":257.32,"volume":3087200,"rsi_14":25.21,"sma_20":275.73,"sma_60":293.36,"sma_120":293.12},{"date":"2024-12-17","open":255.77,"high":258.93,"low":255.12,"close":256.5,"volume":1963800,"rsi_14":22.9,"sma_20":274.69,"sma_60":292.65,"sma_120":292.9},{"date":"2024-12-18","open":256.48,"high":260.64,"low":253.48,"close":253.65,"volume":2241500,"rsi_14":20.23,"sma_20":273.75,"sma_60":291.94,"sma_120":292.67},{"date":"2024-12-19","open":251.4,"high":254.19,"low":249.4,"close":251.72,"volume":2169800,"rsi_14":15.05,"sma_20":272.77,"sma_60":291.25,"sma_120":292.44},{"date":"2024-12-20","open":250.56,"high":258.65,"low":249.32,"close":254.97,"volume":3546200,"rsi_14":28.48,"sma_20":271.95,"sma_60":290.64,"sma_120":292.25},{"date":"2024-12-23","open":257.06,"high":257.06,"low":254.26,"close":256.47,"volume":1552800,"rsi_14":29.83,"sma_20":271.12,"sma_60":290.06,"sma_120":292.09},{"date":"2024-12-24","open":255.97,"high":257.16,"low":254.96,"close":257.16,"volume":500900,"rsi_14":30.9,"sma_20":270.35,"sma_60":289.45,"sma_120":291.95},{"date":"2024-12-26","open":257.15,"high":259.51,"low":256.53,"close":258.01,"volume":851300,"rsi_14":35.64,"sma_20":269.59,"sma_60":288.81,"sma_120":291.84},{"date":"2024-12-27","open":256.07,"high":258.79,"low":256.02,"close":257.39,"volume":1001400,"rsi_14":39.3,"sma_20":268.78,"sma_60":288.18,"sma_120":291.73},{"date":"2024-12-30","open":254.54,"high":256.39,"low":252.48,"close":254.72,"volume":1550200,"rsi_14":38.52,"sma_20":267.75,"sma_60":287.58,"sma_120":291.57},{"date":"2024-12-31","open":255.32,"high":256.79,"low":253.53,"close":254.83,"volume":894900,"rsi_14":36.77,"sma_20":267.1,"sma_60":286.96,"sma_120":291.4},{"date":"2025-01-02","open":256.19,"high":257.09,"low":251.93,"close":252.43,"volume":1749000,"rsi_14":40.68,"sma_20":266.28,"sma_60":286.35,"sma_120":291.21},{"date":"2025-01-03","open":252.59,"high":255.47,"low":251.71,"close":254.71,"volume":1287600,"rsi_14":50.7,"sma_20":265.56,"sma_60":285.79,"sma_120":291.03},{"date":"2025-01-06","open":253.69,"high":255.6,"low":249.09,"close":249.51,"volume":1897900,"rsi_14":41.17,"sma_20":264.71,"sma_60":285.11,"sma_120":290.75},{"date":"2025-01-07","open":250.25,"high":254.28,"low":249.57,"close":251.11,"volume":1303700,"rsi_14":38.4,"sma_20":264.1,"sma_60":284.51,"sma_120":290.48},{"date":"2025-01-08","open":250.25,"high":253.87,"low":250.25,"close":252.87,"volume":1120500,"rsi_14":43.46,"sma_20":263.69,"sma_60":283.87,"sma_120":290.21},{"date":"2025-01-10","open":251.95,"high":253.35,"low":250.15,"close":250.85,"volume":1722900,"rsi_14":44.8,"sma_20":263.14,"sma_60":283.17,"sma_120":289.97},{"date":"2025-01-13","open":250.85,"high":256.17,"low":250.48,"close":255.0,"volume":1360000,"rsi_14":55.63,"sma_20":263.05,"sma_60":282.56,"sma_120":289.74},{"date":"2025-01-14","open":254.86,"high":256.57,"low":253.61,"close":256.4,"volume":1095800,"rsi_14":52.63,"sma_20":263.16,"sma_60":281.89,"sma_120":289.5},{"date":"2025-01-15","open":258.73,"high":259.04,"low":255.34,"close":257.34,"volume":1013500,"rsi_14":51.63,"sma_20":263.31,"sma_60":281.19,"sma_120":289.34},{"date":"2025-01-16","open":257.25,"high":260.54,"low":256.96,"close":259.99,"volume":1753000,"rsi_14":54.94,"sma_20":263.44,"sma_60":280.53,"sma_120":289.16},{"date":"2025-01-17","open":260.97,"high":261.35,"low":258.75,"close":259.27,"volume":1544000,"rsi_14":49.82,"sma_20":263.52,"sma_60":279.84,"sma_120":288.96},{"date":"2025-01-21","open":261.82,"high":266.54,"low":261.4,"close":264.09,"volume":2444300,"rsi_14":57.79,"sma_20":263.98,"sma_60":279.27,"sma_120":288.81},{"date":"2025-01-22","open":264.09,"high":264.14,"low":259.31,"close":261.38,"volume":2028900,"rsi_14":57.74,"sma_20":264.41,"sma_60":278.68,"sma_120":288.61},{"date":"2025-01-23","open":262.63,"high":263.48,"low":257.35,"close":261.11,"volume":2210900,"rsi_14":57.15,"sma_20":264.66,"sma_60":278.13,"sma_120":288.36},{"date":"2025-01-24","open":261.11,"high":261.57,"low":258.37,"close":259.04,"volume":1546500,"rsi_14":57.73,"sma_20":264.72,"sma_60":277.53,"sma_120":288.14},{"date":"2025-01-27","open":260.33,"high":262.69,"low":259.08,"close":262.35,"volume":1694200,"rsi_14":58.95,"sma_20":264.92,"sma_60":276.96,"sma_120":287.95},{"date":"2025-01-28","open":262.5,"high":262.53,"low":254.02,"close":255.28,"volume":2042600,"rsi_14":56.02,"sma_20":264.71,"sma_60":276.31,"sma_120":287.75},{"date":"2025-01-29","open":246.78,"high":254.06,"low":240.16,"close":244.47,"volume":3497600,"rsi_14":41.36,"sma_20":263.97,"sma_60":275.48,"sma_120":287.47},{"date":"2025-01-30","open":246.81,"high":249.96,"low":245.49,"close":249.8,"volume":2299300,"rsi_14":45.56,"sma_20":263.65,"sma_60":274.9,"sma_120":287.22},{"date":"2025-01-31","open":249.86,"high":251.57,"low":247.72,"close":249.85,"volume":1902800,"rsi_14":47.56,"sma_20":263.32,"sma_60":274.3,"sma_120":286.94},{"date":"2025-02-03","open":248.9,"high":250.91,"low":246.79,"close":249.47,"volume":1414600,"rsi_14":42.17,"sma_20":263.1,"sma_60":273.68,"sma_120":286.63},{"date":"2025-02-04","open":248.86,"high":251.75,"low":248.75,"close":250.29,"volume":1356000,"rsi_14":41.38,"sma_20":262.81,"sma_60":273.03,"sma_120":286.35},{"date":"2025-02-05","open":251.53,"high":252.04,"low":249.7,"close":251.41,"volume":1098100,"rsi_14":41.61,"sma_20":262.84,"sma_60":272.2,"sma_120":286.07},{"date":"2025-02-06","open":250.56,"high":250.56,"low":246.11,"close":248.44,"volume":1154700,"rsi_14":35.25,"sma_20":262.63,"sma_60":271.36,"sma_120":285.75},{"date":"2025-02-07","open":248.92,"high":250.07,"low":246.87,"close":247.76,"volume":1290600,"rsi_14":36.43,"sma_20":262.3,"sma_60":270.44,"sma_120":285.41},{"date":"2025-02-10","open":248.4,"high":250.23,"low":248.03,"close":249.23,"volume":1410900,"rsi_14":30.97,"sma_20":262.15,"sma_60":269.49,"sma_120":285.08},{"date":"2025-02-11","open":248.77,"high":250.54,"low":247.29,"close":249.86,"volume":1095600,"rsi_14":34.42,"sma_20":261.81,"sma_60":268.57,"sma_120":284.75},{"date":"2025-02-12","open":247.42,"high":248.54,"low":244.01,"close":244.36,"volume":1560900,"rsi_14":30.15,"sma_20":261.12,"sma_60":267.52,"sma_120":284.38},{"date":"2025-02-13","open":244.62,"high":244.96,"low":236.12,"close":239.33,"volume":2825100,"rsi_14":28.18,"sma_20":260.13,"sma_60":266.75,"sma_120":283.98},{"date":"2025-02-14","open":238.93,"high":240.2,"low":233.21,"close":235.23,"volume":2765000,"rsi_14":20.48,"sma_20":258.78,"sma_60":265.98,"sma_120":283.55},{"date":"2025-02-18","open":237.55,"high":237.69,"low":234.42,"close":235.87,"volume":2113500,"rsi_14":25.44,"sma_20":257.58,"sma_60":265.26,"sma_120":283.15},{"date":"2025-02-19","open":235.85,"high":239.45,"low":235.32,"close":237.4,"volume":1900100,"rsi_14":38.32,"sma_20":256.2,"sma_60":264.65,"sma_120":282.76},{"date":"2025-02-20","open":235.62,"high":240.42,"low":235.62,"close":239.37,"volume":1566900,"rsi_14":30.6,"sma_20":255.07,"sma_60":264.08,"sma_120":282.39},{"date":"2025-02-21","open":238.4,"high":238.52,"low":234.95,"close":236.32,"volume":1947400,"rsi_14":27.36,"sma_20":253.8,"sma_60":263.47,"sma_120":281.94},{"date":"2025-02-24","open":237.81,"high":241.44,"low":236.67,"close":239.44,"volume":2204400,"rsi_14":34.62,"sma_20":252.79,"sma_60":262.88,"sma_120":281.51},{"date":"2025-02-25","open":240.31,"high":243.86,"low":239.86,"close":242.98,"volume":1711600,"rsi_14":39.66,"sma_20":251.79,"sma_60":262.35,"sma_120":281.1},{"date":"2025-02-26","open":243.54,"high":243.66,"low":241.0,"close":242.32,"volume":1372100,"rsi_14":36.98,"sma_20":251.13,"sma_60":261.81,"sma_120":280.72},{"date":"2025-02-27","open":243.2,"high":245.48,"low":242.64,"close":244.64,"volume":1410300,"rsi_14":44.45,"sma_20":251.14,"sma_60":261.29,"sma_120":280.37},{"date":"2025-02-28","open":245.34,"high":247.59,"low":243.01,"close":245.59,"volume":1755500,"rsi_14":46.86,"sma_20":250.92,"sma_60":260.77,"sma_120":279.99},{"date":"2025-03-03","open":248.09,"high":248.83,"low":245.3,"close":246.99,"volume":1333100,"rsi_14":46.75,"sma_20":250.77,"sma_60":260.4,"sma_120":279.67},{"date":"2025-03-04","open":245.96,"high":250.35,"low":243.46,"close":243.84,"volume":2013300,"rsi_14":41.86,"sma_20":250.48,"sma_60":259.95,"sma_120":279.25},{"date":"2025-03-05","open":248.41,"high":256.71,"low":244.08,"close":255.66,"volume":4141800,"rsi_14":63.06,"sma_20":250.76,"sma_60":259.71,"sma_120":278.92},{"date":"2025-03-06","open":254.23,"high":258.77,"low":252.05,"close":257.21,"volume":2075700,"rsi_14":72.47,"sma_20":251.06,"sma_60":259.53,"sma_120":278.63},{"date":"2025-03-07","open":255.18,"high":264.95,"low":255.18,"close":264.03,"volume":1978800,"rsi_14":83.87,"sma_20":251.86,"sma_60":259.53,"sma_120":278.38},{"date":"2025-03-10","open":262.51,"high":271.5,"low":260.73,"close":264.39,"volume":2274400,"rsi_14":83.77,"sma_20":252.71,"sma_60":259.57,"sma_120":278.11},{"date":"2025-03-11","open":263.26,"high":264.67,"low":254.98,"close":256.79,"volume":1827900,"rsi_14":70.07,"sma_20":253.1,"sma_60":259.46,"sma_120":277.75},{"date":"2025-03-12","open":255.76,"high":256.39,"low":250.92,"close":252.8,"volume":1122800,"rsi_14":63.34,"sma_20":253.25,"sma_60":259.37,"sma_120":277.38},{"date":"2025-03-13","open":252.12,"high":255.88,"low":251.47,"close":253.91,"volume":1044500,"rsi_14":68.18,"sma_20":253.75,"sma_60":259.34,"sma_120":277.04},{"date":"2025-03-14","open":254.24,"high":255.47,"low":252.24,"close":254.76,"volume":956600,"rsi_14":66.61,"sma_20":254.54,"sma_60":259.32,"sma_120":276.68},{"date":"2025-03-17","open":254.76,"high":259.6,"low":254.74,"close":257.82,"volume":974400,"rsi_14":66.26,"sma_20":255.7,"sma_60":259.31,"sma_120":276.34},{"date":"2025-03-18","open":257.34,"high":261.21,"low":256.36,"close":260.1,"volume":1569900,"rsi_14":68.8,"sma_20":256.95,"sma_60":259.35,"sma_120":276.0},{"date":"2025-03-19","open":260.12,"high":262.8,"low":259.14,"close":260.53,"volume":1496000,"rsi_14":67.51,"sma_20":258.14,"sma_60":259.44,"sma_120":275.69},{"date":"2025-03-20","open":258.77,"high":260.03,"low":257.21,"close":258.33,"volume":1251500,"rsi_14":63.65,"sma_20":259.11,"sma_60":259.53,"sma_120":275.39},{"date":"2025-03-21","open":257.19,"high":257.93,"low":252.97,"close":256.1,"volume":3313600,"rsi_14":59.59,"sma_20":260.13,"sma_60":259.53,"sma_120":275.08},{"date":"2025-03-24","open":257.65,"high":258.82,"low":256.29,"close":258.5,"volume":1023200,"rsi_14":65.69,"sma_20":261.11,"sma_60":259.54,"sma_120":274.8},{"date":"2025-03-25","open":258.53,"high":260.56,"low":257.17,"close":260.12,"volume":911900,"rsi_14":56.1,"sma_20":261.99,"sma_60":259.57,"sma_120":274.51},{"date":"2025-03-26","open":261.68,"high":263.06,"low":261.12,"close":262.1,"volume":1139900,"rsi_14":56.62,"sma_20":263.01,"sma_60":259.61,"sma_120":274.21},{"date":"2025-03-27","open":262.51,"high":263.77,"low":261.23,"close":262.01,"volume":802100,"rsi_14":46.67,"sma_20":263.9,"sma_60":259.67,"sma_120":273.92},{"date":"2025-03-28","open":261.56,"high":262.71,"low":260.15,"close":261.61,"volume":1240400,"rsi_14":45.4,"sma_20":264.73,"sma_60":259.76,"sma_120":273.67},{"date":"2025-03-31","open":261.56,"high":266.35,"low":261.33,"close":265.02,"volume":1853700,"rsi_14":65.78,"sma_20":265.65,"sma_60":259.92,"sma_120":273.44},{"date":"2025-04-01","open":265.02,"high":267.17,"low":263.84,"close":266.53,"volume":1470300,"rsi_14":79.13,"sma_20":266.82,"sma_60":260.14,"sma_120":273.24},{"date":"2025-04-02","open":264.19,"high":270.55,"low":263.72,"close":268.38,"volume":1350000,"rsi_14":79.76,"sma_20":267.47,"sma_60":260.35,"sma_120":273.07},{"date":"2025-04-03","open":266.33,"high":271.35,"low":261.53,"close":262.14,"volume":1416700,"rsi_14":62.42,"sma_20":267.73,"sma_60":260.54,"sma_120":272.83},{"date":"2025-04-04","open":257.61,"high":258.36,"low":242.82,"close":243.07,"volume":3232200,"rsi_14":33.87,"sma_20":266.65,"sma_60":260.38,"sma_120":272.44},{"date":"2025-04-07","open":237.87,"high":246.22,"low":232.56,"close":240.81,"volume":2328400,"rsi_14":28.89,"sma_20":265.44,"sma_60":260.15,"sma_120":272.01},{"date":"2025-04-08","open":249.89,"high":253.75,"low":244.68,"close":247.34,"volume":2277200,"rsi_14":37.26,"sma_20":264.95,"sma_60":260.07,"sma_120":271.62},{"date":"2025-04-09","open":242.99,"high":265.18,"low":242.99,"close":263.99,"volume":2676600,"rsi_14":54.27,"sma_20":265.53,"sma_60":260.2,"sma_120":271.38},{"date":"2025-04-10","open":261.54,"high":266.99,"low":255.73,"close":264.28,"volume":2094300,"rsi_14":56.36,"sma_20":266.06,"sma_60":260.31,"sma_120":271.1},{"date":"2025-04-11","open":264.28,"high":271.56,"low":261.26,"close":270.47,"volume":1568500,"rsi_14":57.86,"sma_20":266.79,"sma_60":260.49,"sma_120":270.84},{"date":"2025-04-14","open":270.64,"high":274.12,"low":267.77,"close":272.55,"volume":1244600,"rsi_14":58.15,"sma_20":267.47,"sma_60":260.65,"sma_120":270.59},{"date":"2025-04-15","open":271.7,"high":274.65,"low":270.14,"close":270.95,"volume":1544800,"rsi_14":55.51,"sma_20":267.95,"sma_60":260.83,"sma_120":270.33},{"date":"2025-04-16","open":271.36,"high":274.51,"low":269.06,"close":270.45,"volume":1964500,"rsi_14":55.18,"sma_20":268.38,"sma_60":260.91,"sma_120":270.09},{"date":"2025-04-17","open":269.38,"high":272.19,"low":267.24,"close":269.91,"volume":1722000,"rsi_14":55.06,"sma_20":268.9,"sma_60":261.03,"sma_120":269.85},{"date":"2025-04-21","open":268.86,"high":270.09,"low":264.55,"close":267.07,"volume":1423100,"rsi_14":50.44,"sma_20":269.39,"sma_60":261.11,"sma_120":269.62},{"date":"2025-04-22","open":265.61,"high":269.51,"low":260.92,"close":268.66,"volume":3048600,"rsi_14":50.48,"sma_20":269.84,"sma_60":261.25,"sma_120":269.39},{"date":"2025-04-23","open":265.56,"high":266.78,"low":257.71,"close":259.79,"volume":2245700,"rsi_14":43.19,"sma_20":269.75,"sma_60":261.18,"sma_120":269.07},{"date":"2025-04-24","open":259.01,"high":266.18,"low":256.97,"close":265.64,"volume":1835000,"rsi_14":51.39,"sma_20":269.85,"sma_60":261.33,"sma_120":268.82},{"date":"2025-04-25","open":267.22,"high":267.41,"low":262.19,"close":265.89,"volume":947600,"rsi_14":69.62,"sma_20":269.98,"sma_60":261.67,"sma_120":268.57},{"date":"2025-04-28","open":266.83,"high":268.95,"low":263.6,"close":265.86,"volume":1031000,"rsi_14":72.61,"sma_20":270.12,"sma_60":261.92,"sma_120":268.41},{"date":"2025-04-29","open":265.92,"high":267.29,"low":264.86,"close":266.0,"volume":1002000,"rsi_14":68.78,"sma_20":270.1,"sma_60":262.17,"sma_120":268.24},{"date":"2025-04-30","open":266.75,"high":266.93,"low":262.29,"close":266.04,"volume":1388800,"rsi_14":51.0,"sma_20":269.99,"sma_60":262.43,"sma_120":268.06},{"date":"2025-05-01","open":265.44,"high":267.17,"low":263.22,"close":265.44,"volume":1319900,"rsi_14":49.49,"sma_20":269.77,"sma_60":262.67,"sma_120":267.85},{"date":"2025-05-02","open":268.85,"high":270.07,"low":261.01,"close":266.93,"volume":1637700,"rsi_14":43.3,"sma_20":269.94,"sma_60":262.91,"sma_120":267.55},{"date":"2025-05-05","open":267.58,"high":268.03,"low":265.6,"close":266.06,"volume":1156500,"rsi_14":37.11,"sma_20":271.05,"sma_60":263.18,"sma_120":267.27},{"date":"2025-05-06","open":265.18,"high":265.92,"low":262.45,"close":264.56,"volume":994500,"rsi_14":37.27,"sma_20":272.19,"sma_60":263.45,"sma_120":266.95},{"date":"2025-05-07","open":264.06,"high":265.41,"low":262.23,"close":263.43,"volume":861600,"rsi_14":36.35,"sma_20":272.94,"sma_60":263.67,"sma_120":266.58},{"date":"2025-05-08","open":263.9,"high":268.43,"low":263.9,"close":265.9,"volume":1339500,"rsi_14":42.75,"sma_20":272.97,"sma_60":263.92,"sma_120":266.24},{"date":"2025-05-09","open":267.24,"high":267.55,"low":263.39,"close":265.49,"volume":1029100,"rsi_14":46.86,"sma_20":272.95,"sma_60":264.25,"sma_120":265.89},{"date":"2025-05-12","open":267.97,"high":270.3,"low":263.48,"close":270.07,"volume":1158900,"rsi_14":52.49,"sma_20":272.93,"sma_60":264.75,"sma_120":265.75},{"date":"2025-05-13","open":269.79,"high":270.81,"low":266.87,"close":266.92,"volume":1100700,"rsi_14":65.84,"sma_20":272.65,"sma_60":265.27,"sma_120":265.63},{"date":"2025-05-14","open":266.51,"high":267.11,"low":261.41,"close":264.64,"volume":1000700,"rsi_14":47.37,"sma_20":272.32,"sma_60":265.74,"sma_120":265.5},{"date":"2025-05-15","open":266.46,"high":272.66,"low":265.24,"close":272.29,"volume":1396800,"rsi_14":62.15,"sma_20":272.42,"sma_60":266.31,"sma_120":265.48},{"date":"2025-05-16","open":273.9,"high":274.45,"low":272.13,"close":274.44,"volume":1173800,"rsi_14":65.07,"sma_20":272.65,"sma_60":266.89,"sma_120":265.49},{"date":"2025-05-19","open":274.45,"high":276.59,"low":273.06,"close":275.08,"volume":802100,"rsi_14":65.69,"sma_20":273.06,"sma_60":267.53,"sma_120":265.5},{"date":"2025-05-20","open":273.91,"high":276.56,"low":273.91,"close":275.28,"volume":734700,"rsi_14":65.87,"sma_20":273.4,"sma_60":268.11,"sma_120":265.5},{"date":"2025-05-21","open":274.73,"high":275.66,"low":270.71,"close":271.49,"volume":997100,"rsi_14":59.37,"sma_20":274.0,"sma_60":268.58,"sma_120":265.47},{"date":"2025-05-22","open":270.78,"high":272.56,"low":269.06,"close":270.84,"volume":1034800,"rsi_14":56.22,"sma_20":274.26,"sma_60":269.04,"sma_120":265.42},{"date":"2025-05-23","open":268.61,"high":269.47,"low":267.15,"close":268.61,"volume":835900,"rsi_14":53.89,"sma_20":274.4,"sma_60":269.43,"sma_120":265.36},{"date":"2025-05-27","open":270.86,"high":273.57,"low":270.13,"close":272.99,"volume":1053300,"rsi_14":61.8,"sma_20":274.77,"sma_60":269.87,"sma_120":265.32},{"date":"2025-05-28","open":273.4,"high":273.74,"low":267.1,"close":267.52,"volume":1006100,"rsi_14":55.12,"sma_20":274.84,"sma_60":270.2,"sma_120":265.3},{"date":"2025-05-29","open":266.85,"high":269.29,"low":265.13,"close":269.05,"volume":992200,"rsi_14":54.03,"sma_20":275.0,"sma_60":270.6,"sma_120":265.28},{"date":"2025-05-30","open":269.4,"high":272.72,"low":267.99,"close":272.27,"volume":1657500,"rsi_14":58.09,"sma_20":275.35,"sma_60":270.86,"sma_120":265.29},{"date":"2025-06-02","open":271.63,"high":271.63,"low":267.74,"close":269.55,"volume":1001600,"rsi_14":49.35,"sma_20":275.48,"sma_60":271.05,"sma_120":265.29},{"date":"2025-06-03","open":269.6,"high":270.67,"low":267.47,"close":269.87,"volume":1051000,"rsi_14":53.97,"sma_20":275.68,"sma_60":271.12,"sma_120":265.33},{"date":"2025-06-04","open":270.37,"high":271.12,"low":268.67,"close":268.88,"volume":772500,"rsi_14":55.91,"sma_20":275.9,"sma_60":271.17,"sma_120":265.37},{"date":"2025-06-05","open":269.8,"high":269.8,"low":266.56,"close":268.29,"volume":871000,"rsi_14":43.07,"sma_20":276.14,"sma_60":271.35,"sma_120":265.4},{"date":"2025-06-06","open":269.32,"high":271.85,"low":269.04,"close":270.3,"volume":647000,"rsi_14":42.8,"sma_20":276.37,"sma_60":271.62,"sma_120":265.5},{"date":"2025-06-09","open":270.06,"high":271.85,"low":267.69,"close":271.11,"volume":789600,"rsi_14":43.13,"sma_20":276.66,"sma_60":271.89,"sma_120":265.62},{"date":"2025-06-10","open":271.52,"high":272.62,"low":270.0,"close":271.17,"volume":1008300,"rsi_14":42.86,"sma_20":276.71,"sma_60":272.15,"sma_120":265.73},{"date":"2025-06-11","open":270.28,"high":270.82,"low":262.11,"close":269.66,"volume":970000,"rsi_14":46.55,"sma_20":276.85,"sma_60":272.32,"sma_120":265.82},{"date":"2025-06-12","open":269.07,"high":273.7,"low":268.74,"close":273.67,"volume":753700,"rsi_14":54.75,"sma_20":277.32,"sma_60":272.53,"sma_120":265.94},{"date":"2025-06-13","open":278.14,"high":280.39,"low":275.56,"close":276.67,"volume":1649100,"rsi_14":63.17,"sma_20":277.54,"sma_60":272.78,"sma_120":266.11},{"date":"2025-06-16","open":276.9,"high":277.64,"low":272.01,"close":273.05,"volume":927500,"rsi_14":50.1,"sma_20":277.47,"sma_60":273.01,"sma_120":266.27},{"date":"2025-06-17","open":273.82,"high":275.53,"low":271.16,"close":275.01,"volume":984200,"rsi_14":64.21,"sma_20":277.47,"sma_60":273.31,"sma_120":266.42},{"date":"2025-06-18","open":275.01,"high":277.53,"low":272.04,"close":272.3,"volume":731900,"rsi_14":55.91,"sma_20":277.31,"sma_60":273.52,"sma_120":266.53},{"date":"2025-06-20","open":273.2,"high":273.82,"low":269.33,"close":272.55,"volume":1518700,"rsi_14":50.58,"sma_20":277.37,"sma_60":273.7,"sma_120":266.64},{"date":"2025-06-23","open":273.82,"high":277.05,"low":273.39,"close":276.01,"volume":1205600,"rsi_14":62.77,"sma_20":277.63,"sma_60":273.92,"sma_120":266.76},{"date":"2025-06-24","open":274.26,"high":275.67,"low":272.01,"close":274.77,"volume":1127300,"rsi_14":59.34,"sma_20":277.95,"sma_60":274.11,"sma_120":266.89},{"date":"2025-06-25","open":277.21,"high":280.83,"low":274.85,"close":279.52,"volume":2205900,"rsi_14":67.73,"sma_20":278.28,"sma_60":274.39,"sma_120":267.08},{"date":"2025-06-26","open":281.06,"high":286.36,"low":279.96,"close":284.88,"volume":1857700,"rsi_14":73.87,"sma_20":279.17,"sma_60":274.7,"sma_120":267.31},{"date":"2025-06-27","open":283.35,"high":285.08,"low":282.17,"close":284.24,"volume":2268300,"rsi_14":70.88,"sma_20":279.95,"sma_60":274.98,"sma_120":267.56},{"date":"2025-06-30","open":285.05,"high":286.59,"low":284.15,"close":285.14,"volume":1184100,"rsi_14":70.96,"sma_20":280.6,"sma_60":275.24,"sma_120":267.79},{"date":"2025-07-01","open":285.11,"high":287.82,"low":282.93,"close":287.8,"volume":1468700,"rsi_14":73.05,"sma_20":281.54,"sma_60":275.65,"sma_120":268.1},{"date":"2025-07-02","open":287.55,"high":287.75,"low":283.81,"close":287.35,"volume":1086600,"rsi_14":75.26,"sma_20":282.43,"sma_60":276.38,"sma_120":268.38},{"date":"2025-07-03","open":287.99,"high":290.31,"low":287.27,"close":289.65,"volume":646600,"rsi_14":72.78,"sma_20":283.42,"sma_60":277.17,"sma_120":268.66},{"date":"2025-07-07","open":289.9,"high":292.56,"low":288.63,"close":289.54,"volume":978700,"rsi_14":69.69,"sma_20":284.43,"sma_60":277.84,"sma_120":268.95},{"date":"2025-07-08","open":291.72,"high":296.32,"low":290.38,"close":291.51,"volume":1427200,"rsi_14":81.13,"sma_20":285.44,"sma_60":278.26,"sma_120":269.23},{"date":"2025-07-09","open":292.77,"high":294.8,"low":291.69,"close":294.76,"volume":1134400,"rsi_14":81.97,"sma_20":286.57,"sma_60":278.73,"sma_120":269.52},{"date":"2025-07-10","open":294.73,"high":298.95,"low":293.74,"close":298.12,"volume":1362800,"rsi_14":91.65,"sma_20":287.87,"sma_60":279.17,"sma_120":269.83},{"date":"2025-07-11","open":297.65,"high":298.11,"low":295.99,"close":296.96,"volume":952500,"rsi_14":88.07,"sma_20":289.19,"sma_60":279.56,"sma_120":270.11},{"date":"2025-07-14","open":296.86,"high":300.43,"low":296.21,"close":299.57,"volume":1147100,"rsi_14":87.71,"sma_20":290.44,"sma_60":280.03,"sma_120":270.43},{"date":"2025-07-15","open":299.12,"high":300.04,"low":295.51,"close":295.63,"volume":1146900,"rsi_14":80.37,"sma_20":291.33,"sma_60":280.43,"sma_120":270.67},{"date":"2025-07-16","open":295.92,"high":296.76,"low":292.73,"close":294.8,"volume":1142900,"rsi_14":74.64,"sma_20":292.36,"sma_60":280.83,"sma_120":270.93},{"date":"2025-07-17","open":294.8,"high":296.31,"low":293.34,"close":294.89,"volume":1227400,"rsi_14":68.75,"sma_20":293.3,"sma_60":281.28,"sma_120":271.19},{"date":"2025-07-18","open":295.39,"high":296.28,"low":292.61,"close":293.8,"volume":1636200,"rsi_14":67.41,"sma_20":294.33,"sma_60":281.68,"sma_120":271.46},{"date":"2025-07-21","open":293.79,"high":294.8,"low":291.81,"close":291.9,"volume":1065800,"rsi_14":60.92,"sma_20":295.24,"sma_60":282.2,"sma_120":271.69},{"date":"2025-07-22","open":290.06,"high":293.73,"low":288.85,"close":292.44,"volume":1597400,"rsi_14":57.16,"sma_20":296.0,"sma_60":282.63,"sma_120":271.98},{"date":"2025-07-23","open":304.63,"high":313.24,"low":303.28,"close":311.45,"volume":2415400,"rsi_14":77.82,"sma_20":297.8,"sma_60":283.38,"sma_120":272.53},{"date":"2025-07-24","open":313.47,"high":316.91,"low":308.56,"close":308.79,"volume":1641400,"rsi_14":72.53,"sma_20":299.21,"sma_60":284.09,"sma_120":273.0},{"date":"2025-07-25","open":308.6,"high":309.52,"low":305.61,"close":308.58,"volume":1218100,"rsi_14":72.34,"sma_20":300.35,"sma_60":284.79,"sma_120":273.48},{"date":"2025-07-28","open":308.23,"high":308.23,"low":305.69,"close":307.67,"volume":1153600,"rsi_14":69.46,"sma_20":301.46,"sma_60":285.47,"sma_120":273.95},{"date":"2025-07-29","open":310.5,"high":311.45,"low":307.98,"close":309.23,"volume":1140800,"rsi_14":68.17,"sma_20":302.62,"sma_60":286.19,"sma_120":274.43},{"date":"2025-07-30","open":309.62,"high":309.88,"low":305.07,"close":306.75,"volume":1518000,"rsi_14":61.09,"sma_20":303.51,"sma_60":286.84,"sma_120":274.87},{"date":"2025-07-31","open":305.93,"high":307.86,"low":304.9,"close":306.19,"volume":1647900,"rsi_14":62.05,"sma_20":304.39,"sma_60":287.5,"sma_120":275.34},{"date":"2025-08-01","open":304.26,"high":305.93,"low":300.71,"close":305.33,"volume":891100,"rsi_14":57.9,"sma_20":305.19,"sma_60":288.17,"sma_120":275.81},{"date":"2025-08-04","open":305.62,"high":307.75,"low":304.93,"close":307.34,"volume":852300,"rsi_14":66.89,"sma_20":306.1,"sma_60":288.89,"sma_120":276.28},{"date":"2025-08-05","open":306.77,"high":309.2,"low":306.55,"close":308.3,"volume":1017700,"rsi_14":69.41,"sma_20":306.95,"sma_60":289.59,"sma_120":276.75},{"date":"2025-08-06","open":309.5,"high":311.49,"low":307.55,"close":309.51,"volume":893400,"rsi_14":70.37,"sma_20":307.7,"sma_60":290.31,"sma_120":277.28},{"date":"2025-08-07","open":308.54,"high":309.23,"low":304.34,"close":307.29,"volume":954400,"rsi_14":68.22,"sma_20":308.17,"sma_60":290.92,"sma_120":277.84},{"date":"2025-08-08","open":307.54,"high":310.32,"low":307.38,"close":308.67,"volume":1157300,"rsi_14":72.96,"sma_20":308.77,"sma_60":291.6,"sma_120":278.44},{"date":"2025-08-11","open":308.53,"high":309.62,"low":307.75,"close":309.45,"volume":1004600,"rsi_14":73.14,"sma_20":309.27,"sma_60":292.34,"sma_120":279.04},{"date":"2025-08-12","open":309.01,"high":309.87,"low":306.78,"close":308.55,"volume":1034400,"rsi_14":42.3,"sma_20":309.93,"sma_60":292.93,"sma_120":279.62},{"date":"2025-08-13","open":309.27,"high":312.2,"low":308.46,"close":311.97,"volume":813500,"rsi_14":58.2,"sma_20":310.8,"sma_60":293.55,"sma_120":280.22},{"date":"2025-08-14","open":314.07,"high":315.42,"low":310.35,"close":310.35,"volume":843100,"rsi_14":54.28,"sma_20":311.59,"sma_60":294.12,"sma_120":280.82},{"date":"2025-08-15","open":310.46,"high":310.46,"low":307.86,"close":308.23,"volume":900500,"rsi_14":51.31,"sma_20":312.33,"sma_60":294.66,"sma_120":281.39},{"date":"2025-08-18","open":308.29,"high":310.62,"low":307.7,"close":308.12,"volume":818300,"rsi_14":47.33,"sma_20":313.15,"sma_60":295.25,"sma_120":281.92},{"date":"2025-08-19","open":307.24,"high":310.96,"low":307.22,"close":310.9,"volume":748400,"rsi_14":59.92,"sma_20":314.09,"sma_60":295.91,"sma_120":282.48},{"date":"2025-08-20","open":311.88,"high":313.1,"low":310.93,"close":311.96,"volume":798900,"rsi_14":63.47,"sma_20":314.12,"sma_60":296.62,"sma_120":283.02},{"date":"2025-08-21","open":311.36,"high":312.57,"low":310.35,"close":311.02,"volume":717500,"rsi_14":63.24,"sma_20":314.23,"sma_60":297.24,"sma_120":283.56},{"date":"2025-08-22","open":312.68,"high":315.3,"low":312.08,"close":314.05,"volume":917200,"rsi_14":64.91,"sma_20":314.51,"sma_60":298.01,"sma_120":284.1},{"date":"2025-08-25","open":314.28,"high":316.59,"low":314.27,"close":314.32,"volume":804100,"rsi_14":63.8,"sma_20":314.85,"sma_60":298.75,"sma_120":284.68},{"date":"2025-08-26","open":313.45,"high":317.23,"low":313.45,"close":316.57,"volume":952100,"rsi_14":65.45,"sma_20":315.23,"sma_60":299.48,"sma_120":285.17},{"date":"2025-08-27","open":317.19,"high":320.15,"low":317.19,"close":319.8,"volume":846900,"rsi_14":76.2,"sma_20":315.89,"sma_60":300.31,"sma_120":285.68},{"date":"2025-08-28","open":319.86,"high":320.35,"low":317.51,"close":319.26,"volume":801100,"rsi_14":72.99,"sma_20":316.56,"sma_60":301.13,"sma_120":286.12},{"date":"2025-08-29","open":319.49,"high":320.33,"low":318.08,"close":318.92,"volume":670200,"rsi_14":70.97,"sma_20":317.25,"sma_60":301.95,"sma_120":286.56},{"date":"2025-09-02","open":318.74,"high":319.23,"low":316.42,"close":318.75,"volume":874200,"rsi_14":73.34,"sma_20":317.83,"sma_60":302.78,"sma_120":287.07},{"date":"2025-09-03","open":318.52,"high":318.8,"low":315.57,"close":317.19,"volume":658000,"rsi_14":63.08,"sma_20":318.28,"sma_60":303.56,"sma_120":287.59},{"date":"2025-09-04","open":317.65,"high":318.13,"low":315.33,"close":316.83,"volume":943800,"rsi_14":67.31,"sma_20":318.65,"sma_60":304.31,"sma_120":288.1},{"date":"2025-09-05","open":318.36,"high":318.57,"low":314.79,"close":317.24,"volume":860900,"rsi_14":76.46,"sma_20":319.16,"sma_60":305.07,"sma_120":288.61},{"date":"2025-09-08","open":316.89,"high":317.52,"low":314.17,"close":317.11,"volume":810300,"rsi_14":76.32,"sma_20":319.59,"sma_60":305.85,"sma_120":289.09},{"date":"2025-09-09","open":316.3,"high":316.79,"low":313.26,"close":315.74,"volume":789700,"rsi_14":65.47,"sma_20":319.91,"sma_60":306.54,"sma_120":289.53},{"date":"2025-09-10","open":315.2,"high":318.14,"low":315.07,"close":317.43,"volume":709100,"rsi_14":66.81,"sma_20":320.36,"sma_60":307.21,"sma_120":289.99},{"date":"2025-09-11","open":317.31,"high":324.26,"low":316.51,"close":323.89,"volume":834100,"rsi_14":79.5,"sma_20":320.97,"sma_60":308.05,"sma_120":290.53},{"date":"2025-09-12","open":324.26,"high":324.44,"low":320.1,"close":320.48,"volume":578800,"rsi_14":64.48,"sma_20":321.48,"sma_60":308.79,"sma_120":291.05},{"date":"2025-09-15","open":320.82,"high":322.56,"low":320.01,"close":321.29,"volume":694800,"rsi_14":65.33,"sma_20":322.15,"sma_60":309.6,"sma_120":291.56},{"date":"2025-09-16","open":322.15,"high":323.73,"low":320.29,"close":320.72,"volume":1350700,"rsi_14":59.85,"sma_20":322.79,"sma_60":310.39,"sma_120":292.05},{"date":"2025-09-17","open":321.09,"high":322.76,"low":318.89,"close":319.62,"volume":1343800,"rsi_14":49.53,"sma_20":323.23,"sma_60":311.11,"sma_120":292.51},{"date":"2025-09-18","open":318.33,"high":319.76,"low":316.87,"close":318.92,"volume":1096300,"rsi_14":49.12,"sma_20":323.59,"sma_60":311.84,"sma_120":292.97},{"date":"2025-09-19","open":319.7,"high":320.04,"low":316.32,"close":318.44,"volume":2654500,"rsi_14":48.75,"sma_20":323.96,"sma_60":312.47,"sma_120":293.43},{"date":"2025-09-22","open":317.38,"high":318.64,"low":315.33,"close":317.05,"volume":1354900,"rsi_14":45.84,"sma_20":324.12,"sma_60":312.99,"sma_120":293.85},{"date":"2025-09-23","open":317.0,"high":320.07,"low":315.53,"close":317.58,"volume":1250600,"rsi_14":50.99,"sma_20":324.28,"sma_60":313.53,"sma_120":294.26},{"date":"2025-09-24","open":316.27,"high":319.79,"low":315.67,"close":317.99,"volume":1452400,"rsi_14":52.98,"sma_20":324.35,"sma_60":314.07,"sma_120":294.65},{"date":"2025-09-25","open":319.66,"high":322.8,"low":316.89,"close":318.79,"volume":1014000,"rsi_14":53.88,"sma_20":324.3,"sma_60":314.57,"sma_120":295.11},{"date":"2025-09-26","open":320.75,"high":324.88,"low":320.53,"close":324.59,"volume":1043600,"rsi_14":64.67,"sma_20":324.57,"sma_60":315.17,"sma_120":295.78},{"date":"2025-09-29","open":329.17,"high":331.65,"low":325.57,"close":326.39,"volume":1693100,"rsi_14":70.51,"sma_20":324.95,"sma_60":315.8,"sma_120":296.48},{"date":"2025-09-30","open":326.35,"high":335.09,"low":326.35,"close":335.07,"volume":1622800,"rsi_14":76.77,"sma_20":325.79,"sma_60":316.57,"sma_120":297.2},{"date":"2025-10-01","open":332.02,"high":335.25,"low":330.46,"close":334.82,"volume":1162500,"rsi_14":70.45,"sma_20":326.68,"sma_60":317.3,"sma_120":297.78},{"date":"2025-10-02","open":333.65,"high":335.74,"low":332.19,"close":335.12,"volume":942900,"rsi_14":80.99,"sma_20":327.61,"sma_60":317.99,"sma_120":298.36},{"date":"2025-10-03","open":336.02,"high":339.21,"low":335.31,"close":337.64,"volume":710200,"rsi_14":82.27,"sma_20":328.65,"sma_60":318.66,"sma_120":298.92},{"date":"2025-10-06","open":338.53,"high":341.33,"low":337.42,"close":340.47,"volume":885900,"rsi_14":85.79,"sma_20":329.84,"sma_60":319.4,"sma_120":299.48},{"date":"2025-10-07","open":338.57,"high":341.33,"low":336.89,"close":337.46,"volume":740600,"rsi_14":80.22,"sma_20":330.94,"sma_60":320.04,"sma_120":300.03},{"date":"2025-10-08","open":339.21,"high":341.2,"low":337.46,"close":340.41,"volume":773900,"rsi_14":83.82,"sma_20":332.11,"sma_60":320.8,"sma_120":300.62},{"date":"2025-10-09","open":340.26,"high":341.28,"low":336.28,"close":336.81,"volume":798300,"rsi_14":76.32,"sma_20":332.77,"sma_60":321.51,"sma_120":301.17},{"date":"2025-10-10","open":336.44,"high":337.56,"low":328.48,"close":328.62,"volume":927300,"rsi_14":61.7,"sma_20":333.11,"sma_60":322.06,"sma_120":301.67},{"date":"2025-10-13","open":328.78,"high":332.43,"low":327.93,"close":330.05,"volume":839200,"rsi_14":62.48,"sma_20":333.48,"sma_60":322.65,"sma_120":302.17},{"date":"2025-10-14","open":329.3,"high":334.39,"low":328.68,"close":331.15,"volume":862600,"rsi_14":63.05,"sma_20":333.94,"sma_60":323.29,"sma_120":302.75},{"date":"2025-10-15","open":331.57,"high":335.58,"low":323.08,"close":327.73,"volume":1018300,"rsi_14":57.9,"sma_20":334.27,"sma_60":323.87,"sma_120":303.25},{"date":"2025-10-16","open":328.13,"high":329.06,"low":325.24,"close":326.3,"volume":787800,"rsi_14":50.29,"sma_20":334.58,"sma_60":324.09,"sma_120":303.74},{"date":"2025-10-17","open":324.65,"high":327.85,"low":323.95,"close":326.85,"volume":916700,"rsi_14":48.8,"sma_20":334.93,"sma_60":324.38,"sma_120":304.23},{"date":"2025-10-20","open":328.68,"high":333.56,"low":327.46,"close":332.82,"volume":823600,"rsi_14":45.2,"sma_20":335.66,"sma_60":324.76,"sma_120":304.77},{"date":"2025-10-21","open":333.53,"high":337.34,"low":333.53,"close":336.27,"volume":946500,"rsi_14":49.93,"sma_20":336.53,"sma_60":325.22,"sma_120":305.35},{"date":"2025-10-22","open":336.81,"high":337.84,"low":333.7,"close":333.85,"volume":1171900,"rsi_14":46.88,"sma_20":337.26,"sma_60":325.61,"sma_120":305.9},{"date":"2025-10-23","open":335.16,"high":338.26,"low":334.85,"close":337.07,"volume":1198900,"rsi_14":47.68,"sma_20":338.11,"sma_60":326.1,"sma_120":306.47},{"date":"2025-10-24","open":352.37,"high":355.82,"low":339.06,"close":346.22,"volume":2098000,"rsi_14":54.1,"sma_20":339.14,"sma_60":326.76,"sma_120":307.13},{"date":"2025-10-27","open":349.19,"high":351.22,"low":341.84,"close":349.18,"volume":1674900,"rsi_14":59.93,"sma_20":340.22,"sma_60":327.47,"sma_120":307.82},{"date":"2025-10-28","open":347.46,"high":348.08,"low":342.1,"close":342.18,"volume":926600,"rsi_14":50.21,"sma_20":340.5,"sma_60":328.04,"sma_120":308.46},{"date":"2025-10-29","open":340.78,"high":341.59,"low":335.37,"close":339.02,"volume":1712200,"rsi_14":50.64,"sma_20":340.64,"sma_60":328.53,"sma_120":309.06},{"date":"2025-10-30","open":339.64,"high":344.72,"low":339.4,"close":340.19,"volume":1303800,"rsi_14":62.46,"sma_20":340.82,"sma_60":329.03,"sma_120":309.67},{"date":"2025-10-31","open":340.09,"high":340.95,"low":336.92,"close":340.43,"volume":1520300,"rsi_14":61.47,"sma_20":340.88,"sma_60":329.56,"sma_120":310.24},{"date":"2025-11-03","open":339.54,"high":339.59,"low":335.04,"close":337.44,"volume":1352400,"rsi_14":56.67,"sma_20":340.65,"sma_60":330.03,"sma_120":310.82},{"date":"2025-11-04","open":336.37,"high":340.75,"low":334.6,"close":339.02,"volume":1254500,"rsi_14":62.46,"sma_20":340.65,"sma_60":330.5,"sma_120":311.42},{"date":"2025-11-05","open":337.94,"high":342.05,"low":336.63,"close":338.46,"volume":1088700,"rsi_14":63.69,"sma_20":340.48,"sma_60":330.98,"sma_120":311.96},{"date":"2025-11-06","open":338.66,"high":339.82,"low":335.33,"close":335.89,"volume":899000,"rsi_14":59.73,"sma_20":340.35,"sma_60":331.36,"sma_120":312.45},{"date":"2025-11-07","open":337.38,"high":342.65,"low":334.43,"close":341.85,"volume":1209000,"rsi_14":59.73,"sma_20":341.02,"sma_60":331.87,"sma_120":313.0},{"date":"2025-11-10","open":341.42,"high":345.44,"low":339.87,"close":344.96,"volume":923900,"rsi_14":59.43,"sma_20":341.78,"sma_60":332.47,"sma_120":313.56},{"date":"2025-11-11","open":344.93,"high":348.91,"low":343.58,"close":347.85,"volume":670600,"rsi_14":65.03,"sma_20":342.62,"sma_60":333.12,"sma_120":314.18},{"date":"2025-11-12","open":347.34,"high":349.15,"low":344.85,"close":344.92,"volume":941400,"rsi_14":58.48,"sma_20":343.49,"sma_60":333.67,"sma_120":314.79},{"date":"2025-11-13","open":345.05,"high":345.46,"low":338.3,"close":339.6,"volume":975500,"rsi_14":42.2,"sma_20":344.17,"sma_60":334.11,"sma_120":315.37},{"date":"2025-11-14","open":337.4,"high":341.11,"low":334.7,"close":339.78,"volume":1081500,"rsi_14":38.15,"sma_20":344.82,"sma_60":334.57,"sma_120":315.91},{"date":"2025-11-17","open":341.19,"high":342.27,"low":336.81,"close":337.35,"volume":909100,"rsi_14":43.11,"sma_20":345.05,"sma_60":334.94,"sma_120":316.48},{"date":"2025-11-18","open":339.11,"high":340.43,"low":336.12,"close":336.86,"volume":1208700,"rsi_14":46.67,"sma_20":345.08,"sma_60":335.3,"sma_120":317.03},{"date":"2025-11-19","open":334.87,"high":338.93,"low":331.93,"close":338.61,"volume":1253500,"rsi_14":47.61,"sma_20":345.32,"sma_60":335.65,"sma_120":317.56},{"date":"2025-11-20","open":342.63,"high":344.94,"low":334.53,"close":335.04,"volume":892300,"rsi_14":42.59,"sma_20":345.22,"sma_60":335.88,"sma_120":318.1},{"date":"2025-11-21","open":334.61,"high":337.77,"low":331.1,"close":335.93,"volume":1358300,"rsi_14":47.79,"sma_20":344.7,"sma_60":336.14,"sma_120":318.63},{"date":"2025-11-24","open":332.82,"high":335.52,"low":330.01,"close":333.74,"volume":1476500,"rsi_14":42.44,"sma_20":343.92,"sma_60":336.36,"sma_120":319.16},{"date":"2025-11-25","open":334.4,"high":338.61,"low":334.4,"close":336.65,"volume":1498700,"rsi_14":47.56,"sma_20":343.64,"sma_60":336.64,"sma_120":319.71},{"date":"2025-11-26","open":336.72,"high":337.86,"low":334.4,"close":335.63,"volume":693400,"rsi_14":49.64,"sma_20":343.46,"sma_60":336.93,"sma_120":320.24},{"date":"2025-11-28","open":336.05,"high":337.65,"low":335.2,"close":337.2,"volume":361400,"rsi_14":42.56,"sma_20":343.31,"sma_60":337.25,"sma_120":320.78},{"date":"2025-12-01","open":335.22,"high":335.9,"low":327.77,"close":328.07,"volume":1193600,"rsi_14":27.34,"sma_20":342.69,"sma_60":337.41,"sma_120":321.24},{"date":"2025-12-02","open":330.0,"high":333.03,"low":328.58,"close":331.44,"volume":980200,"rsi_14":28.27,"sma_20":342.38,"sma_60":337.62,"sma_120":321.74},{"date":"2025-12-03","open":332.38,"high":334.09,"low":329.2,"close":333.7,"volume":985200,"rsi_14":34.86,"sma_20":342.11,"sma_60":337.9,"sma_120":322.22},{"date":"2025-12-04","open":333.8,"high":338.38,"low":333.8,"close":337.27,"volume":1412700,"rsi_14":46.7,"sma_20":342.05,"sma_60":338.21,"sma_120":322.71},{"date":"2025-12-05","open":336.59,"high":337.07,"low":329.66,"close":332.93,"volume":1317800,"rsi_14":41.32,"sma_20":341.9,"sma_60":338.34,"sma_120":323.19},{"date":"2025-12-08","open":333.57,"high":334.65,"low":330.01,"close":331.65,"volume":1435600,"rsi_14":42.57,"sma_20":341.39,"sma_60":338.51,"sma_120":323.65},{"date":"2025-12-09","open":331.61,"high":334.75,"low":329.29,"close":329.93,"volume":1033800,"rsi_14":41.24,"sma_20":340.63,"sma_60":338.63,"sma_120":324.11},{"date":"2025-12-10","open":329.41,"high":340.47,"low":329.2,"close":337.79,"volume":1654500,"rsi_14":49.1,"sma_20":340.12,"sma_60":338.89,"sma_120":324.64},{"date":"2025-12-11","open":337.92,"high":340.06,"low":335.71,"close":337.05,"volume":1326100,"rsi_14":52.35,"sma_20":339.72,"sma_60":339.16,"sma_120":325.14},{"date":"2025-12-12","open":336.44,"high":337.51,"low":332.36,"close":333.11,"volume":1226900,"rsi_14":46.93,"sma_20":339.39,"sma_60":339.38,"sma_120":325.61},{"date":"2025-12-15","open":333.93,"high":336.79,"low":332.99,"close":336.27,"volume":1382500,"rsi_14":52.7,"sma_20":339.21,"sma_60":339.65,"sma_120":326.06},{"date":"2025-12-16","open":337.96,"high":338.08,"low":330.38,"close":333.11,"volume":966300,"rsi_14":46.25,"sma_20":339.0,"sma_60":339.9,"sma_120":326.45},{"date":"2025-12-17","open":332.05,"high":335.13,"low":328.73,"close":332.05,"volume":1003700,"rsi_14":46.2,"sma_20":338.75,"sma_60":340.12,"sma_120":326.83},{"date":"2025-12-18","open":332.85,"high":336.01,"low":332.08,"close":332.96,"volume":992700,"rsi_14":45.45,"sma_20":338.47,"sma_60":340.35,"sma_120":327.21},{"date":"2025-12-19","open":333.49,"high":336.99,"low":332.63,"close":334.96,"volume":2663400,"rsi_14":58.75,"sma_20":338.46,"sma_60":340.6,"sma_120":327.58},{"date":"2025-12-22","open":334.47,"high":341.19,"low":333.06,"close":340.71,"volume":1197900,"rsi_14":61.1,"sma_20":338.71,"sma_60":340.85,"sma_120":328.01},{"date":"2025-12-23","open":341.19,"high":342.93,"low":338.73,"close":339.38,"volume":1246800,"rsi_14":56.96,"sma_20":338.99,"sma_60":341.04,"sma_120":328.42},{"date":"2025-12-24","open":339.07,"high":341.78,"low":339.05,"close":340.91,"volume":314000,"rsi_14":54.7,"sma_20":339.21,"sma_60":341.11,"sma_120":328.84},{"date":"2025-12-26","open":340.4,"high":341.58,"low":337.0,"close":337.76,"volume":464500,"rsi_14":56.42,"sma_20":339.31,"sma_60":341.14,"sma_120":329.22},{"date":"2025-12-29","open":337.5,"high":339.27,"low":335.94,"close":336.06,"volume":783200,"rsi_14":55.8,"sma_20":339.26,"sma_60":341.13,"sma_120":329.56},{"date":"2025-12-30","open":335.97,"high":336.58,"low":334.81,"close":335.07,"volume":662500,"rsi_14":56.88,"sma_20":339.61,"sma_60":341.06,"sma_120":329.86},{"date":"2025-12-31","open":335.66,"high":336.57,"low":332.12,"close":332.29,"volume":522900,"rsi_14":41.46,"sma_20":339.65,"sma_60":340.9,"sma_120":330.15},{"date":"2026-01-02","open":332.18,"high":339.02,"low":329.94,"close":338.95,"volume":972200,"rsi_14":52.49,"sma_20":339.92,"sma_60":340.9,"sma_120":330.47},{"date":"2026-01-05","open":343.41,"high":351.7,"low":341.54,"close":350.95,"volume":1912200,"rsi_14":69.31,"sma_20":340.61,"sma_60":341.05,"sma_120":330.92},{"date":"2026-01-06","open":353.25,"high":357.25,"low":352.34,"close":356.03,"volume":1387400,"rsi_14":70.54,"sma_20":341.78,"sma_60":341.35,"sma_120":331.43},{"date":"2026-01-07","open":357.3,"high":358.29,"low":340.86,"close":341.16,"volume":2049800,"rsi_14":56.72,"sma_20":342.27,"sma_60":341.56,"sma_120":331.81},{"date":"2026-01-08","open":352.14,"high":362.89,"low":346.07,"close":346.88,"volume":2630200,"rsi_14":61.5,"sma_20":343.12,"sma_60":341.84,"sma_120":332.25},{"date":"2026-01-09","open":348.36,"high":352.12,"low":347.09,"close":349.3,"volume":2019700,"rsi_14":62.38,"sma_20":343.71,"sma_60":342.15,"sma_120":332.72},{"date":"2026-01-12","open":351.73,"high":356.42,"low":349.69,"close":356.26,"volume":1548100,"rsi_14":65.01,"sma_20":344.68,"sma_60":342.63,"sma_120":333.25},{"date":"2026-01-13","open":360.37,"high":361.38,"low":355.32,"close":358.59,"volume":1247400,"rsi_14":63.24,"sma_20":345.97,"sma_60":343.18,"sma_120":333.63},{"date":"2026-01-14","open":357.19,"high":361.26,"low":355.0,"close":361.25,"volume":1167200,"rsi_14":65.88,"sma_20":347.24,"sma_60":343.76,"sma_120":334.07},{"date":"2026-01-15","open":360.53,"high":364.0,"low":355.46,"close":363.91,"volume":1503500,"rsi_14":66.43,"sma_20":348.8,"sma_60":344.28,"sma_120":334.52},{"date":"2026-01-16","open":363.99,"high":366.39,"low":362.15,"close":364.1,"volume":1904171,"rsi_14":68.33,"sma_20":344.6,"sma_60":337.68,"sma_120":320.99},{"date":"2026-01-20","open":362.98,"high":365.7,"low":355.31,"close":355.96,"volume":1704000,"rsi_14":62.38,"sma_20":351.44,"sma_60":345.07,"sma_120":335.34},{"date":"2026-01-21","open":356.96,"high":363.73,"low":356.53,"close":361.52,"volume":1076200,"rsi_14":65.8,"sma_20":352.71,"sma_60":345.46,"sma_120":335.78},{"date":"2026-01-22","open":361.55,"high":363.71,"low":359.39,"close":362.56,"volume":869600,"rsi_14":68.62,"sma_20":353.74,"sma_60":345.71,"sma_120":336.23},{"date":"2026-01-23","open":363.31,"high":365.7,"low":358.53,"close":360.02,"volume":1181600,"rsi_14":63.39,"sma_20":354.71,"sma_60":345.87,"sma_120":336.67},{"date":"2026-01-26","open":360.06,"high":361.41,"low":356.78,"close":360.29,"volume":1485500,"rsi_14":56.41,"sma_20":355.62,"sma_60":346.15,"sma_120":337.1},{"date":"2026-01-27","open":361.24,"high":364.68,"low":358.86,"close":363.34,"volume":1389800,"rsi_14":54.91,"sma_20":356.84,"sma_60":346.54,"sma_120":337.54},{"date":"2026-01-28","open":348.64,"high":356.45,"low":340.73,"close":353.49,"volume":2327000,"rsi_14":60.02,"sma_20":357.65,"sma_60":346.74,"sma_120":337.88},{"date":"2026-01-29","open":350.8,"high":355.87,"low":343.46,"close":346.82,"volume":1766900,"rsi_14":48.67,"sma_20":358.17,"sma_60":346.82,"sma_120":338.19},{"date":"2026-01-30","open":344.15,"high":350.12,"low":344.06,"close":347.95,"volume":2058300,"rsi_14":47.44,"sma_20":358.89,"sma_60":346.98,"sma_120":338.5},{"date":"2026-02-02","open":346.17,"high":347.39,"low":340.94,"close":343.27,"volume":1571400,"rsi_14":36.09,"sma_20":359.04,"sma_60":347.03,"sma_120":338.76},{"date":"2026-02-03","open":345.96,"high":352.62,"low":343.88,"close":352.13,"volume":1899200,"rsi_14":43.22,"sma_20":359.03,"sma_60":347.23,"sma_120":339.11},{"date":"2026-02-04","open":352.38,"high":354.04,"low":343.71,"close":350.21,"volume":1647300,"rsi_14":39.15,"sma_20":358.66,"sma_60":347.45,"sma_120":339.41},{"date":"2026-02-05","open":347.47,"high":353.44,"low":344.7,"close":348.9,"volume":1215500,"rsi_14":35.36,"sma_20":358.98,"sma_60":347.55,"sma_120":339.71},{"date":"2026-02-06","open":351.38,"high":358.42,"low":350.85,"close":356.85,"volume":1095800,"rsi_14":44.25,"sma_20":359.41,"sma_60":347.72,"sma_120":340.1},{"date":"2026-02-09","open":357.18,"high":360.12,"low":356.39,"close":356.88,"volume":807476,"rsi_14":58.62,"sma_20":345.36,"sma_60":338.3,"sma_120":321.68},{"date":"2026-02-10","open":358.12,"high":358.26,"low":353.08,"close":355.62,"volume":694103,"rsi_14":55.36,"sma_20":346.21,"sma_60":338.9,"sma_120":322.37},{"date":"2026-02-11","open":357.46,"high":358.22,"low":342.09,"close":343.24,"volume":1951515,"rsi_14":47.74,"sma_20":346.35,"sma_60":339.32,"sma_120":322.93},{"date":"2026-02-12","open":345.6,"high":349.39,"low":337.32,"close":337.7,"volume":2063606,"rsi_14":47.62,"sma_20":346.24,"sma_60":339.61,"sma_120":323.41},{"date":"2026-02-13","open":338.91,"high":346.31,"low":338.61,"close":344.53,"volume":1533713,"rsi_14":52.22,"sma_20":346.61,"sma_60":339.91,"sma_120":323.98},{"date":"2026-02-17","open":345.24,"high":346.99,"low":337.18,"close":339.46,"volume":1699420,"rsi_14":50.39,"sma_20":346.41,"sma_60":340.18,"sma_120":324.49},{"date":"2026-02-18","open":341.78,"high":346.42,"low":340.61,"close":346.37,"volume":1232200,"rsi_14":44.97,"sma_20":354.72,"sma_60":348.21,"sma_120":341.93},{"date":"2026-02-19","open":345.01,"high":353.2,"low":345.01,"close":351.17,"volume":918400,"rsi_14":53.16,"sma_20":354.2,"sma_60":348.46,"sma_120":342.17},{"date":"2026-02-20","open":351.04,"high":351.48,"low":345.57,"close":348.28,"volume":894550,"rsi_14":55.78,"sma_20":346.51,"sma_60":340.59,"sma_120":325.09},{"date":"2026-02-23","open":349.2,"high":350.84,"low":345.18,"close":345.86,"volume":858900,"rsi_14":51.89,"sma_20":352.77,"sma_60":348.82,"sma_120":342.59},{"date":"2026-02-24","open":344.92,"high":349.91,"low":342.94,"close":348.04,"volume":682043,"rsi_14":54.7,"sma_20":346.45,"sma_60":341.0,"sma_120":325.7},{"date":"2026-02-25","open":349.51,"high":349.77,"low":334.32,"close":340.07,"volume":1280373,"rsi_14":52.03,"sma_20":346.13,"sma_60":341.3,"sma_120":326.2},{"date":"2026-02-26","open":341.45,"high":347.7,"low":338.8,"close":347.58,"volume":1002000,"rsi_14":55.3,"sma_20":346.46,"sma_60":341.73,"sma_120":326.78},{"date":"2026-02-27","open":347.98,"high":354.59,"low":345.76,"close":353.86,"volume":1201743,"rsi_14":59.34,"sma_20":347.1,"sma_60":342.28,"sma_120":327.38},{"date":"2026-03-02","open":359.26,"high":363.07,"low":356.23,"close":361.52,"volume":1505592,"rsi_14":61.07,"sma_20":348.23,"sma_60":342.98,"sma_120":327.99},{"date":"2026-03-03","open":359.48,"high":363.12,"low":354.93,"close":361.44,"volume":1848634,"rsi_14":53.74,"sma_20":352.61,"sma_60":350.53,"sma_120":344.21},{"date":"2026-03-04","open":362.81,"high":363.48,"low":356.11,"close":362.85,"volume":1261415,"rsi_14":64.52,"sma_20":353.15,"sma_60":350.93,"sma_120":344.57},{"date":"2026-03-05","open":361.32,"high":362.65,"low":351.35,"close":357.48,"volume":1437566,"rsi_14":64.68,"sma_20":353.52,"sma_60":351.32,"sma_120":344.83},{"date":"2026-03-06","open":357.0,"high":361.14,"low":351.35,"close":360.24,"volume":1161765,"rsi_14":62.4,"sma_20":354.09,"sma_60":351.78,"sma_120":345.14},{"date":"2026-03-09","open":358.19,"high":360.6,"low":352.32,"close":358.74,"volume":1444385,"rsi_14":66.36,"sma_20":354.19,"sma_60":352.24,"sma_120":345.44},{"date":"2026-03-10","open":357.89,"high":358.08,"low":351.59,"close":352.41,"volume":972618,"rsi_14":55.07,"sma_20":353.97,"sma_60":352.47,"sma_120":345.68},{"date":"2026-03-11","open":349.67,"high":352.77,"low":348.01,"close":350.69,"volume":991700,"rsi_14":49.6,"sma_20":353.72,"sma_60":352.67,"sma_120":345.92},{"date":"2026-03-12","open":347.0,"high":354.47,"low":346.0,"close":352.05,"volume":1227502,"rsi_14":53.38,"sma_20":354.16,"sma_60":352.97,"sma_120":346.17},{"date":"2026-03-13","open":354.26,"high":356.6,"low":347.27,"close":348.38,"volume":985604,"rsi_14":50.09,"sma_20":354.35,"sma_60":346.86,"sma_120":332.76},{"date":"2026-03-16","open":349.89,"high":354.04,"low":348.26,"close":351.19,"volume":1185659,"rsi_14":52.84,"sma_20":354.13,"sma_60":346.99,"sma_120":333.2},{"date":"2026-03-17","open":351.58,"high":353.6,"low":349.13,"close":353.1,"volume":1017568,"rsi_14":63.08,"sma_20":355.73,"sma_60":353.76,"sma_120":346.94},{"date":"2026-03-18","open":353.99,"high":355.4,"low":350.2,"close":350.2,"volume":1382215,"rsi_14":52.98,"sma_20":355.92,"sma_60":354.03,"sma_120":347.19},{"date":"2026-03-19","open":346.87,"high":348.86,"low":340.51,"close":346.5,"volume":1029868,"rsi_14":41.39,"sma_20":355.68,"sma_60":354.2,"sma_120":347.4},{"date":"2026-03-20","open":345.89,"high":348.9,"low":340.01,"close":342.69,"volume":2894137,"rsi_14":26.38,"sma_20":355.53,"sma_60":347.65,"sma_120":334.86},{"date":"2026-03-23","open":347.42,"high":348.34,"low":339.76,"close":344.26,"volume":1109146,"rsi_14":28.65,"sma_20":355.32,"sma_60":347.87,"sma_120":335.26},{"date":"2026-03-24","open":341.16,"high":345.31,"low":340.71,"close":343.13,"volume":1145138,"rsi_14":25.5,"sma_20":355.07,"sma_60":348.05,"sma_120":335.67},{"date":"2026-03-25","open":346.43,"high":350.93,"low":344.64,"close":349.35,"volume":1702644,"rsi_14":40.2,"sma_20":355.55,"sma_60":348.39,"sma_120":336.13},{"date":"2026-03-26","open":348.8,"high":353.23,"low":348.58,"close":352.1,"volume":1446726,"rsi_14":40.25,"sma_20":355.78,"sma_60":348.8,"sma_120":336.45},{"date":"2026-03-27","open":350.56,"high":352.49,"low":342.59,"close":343.66,"volume":1505704,"rsi_14":34.28,"sma_20":355.26,"sma_60":349.06,"sma_120":336.72},{"date":"2026-03-30","open":347.56,"high":349.1,"low":334.79,"close":337.74,"volume":1561691,"rsi_14":34.62,"sma_20":354.07,"sma_60":349.12,"sma_120":336.94},{"date":"2026-03-31","open":341.55,"high":345.59,"low":337.15,"close":340.15,"volume":1806741,"rsi_14":39.02,"sma_20":353.0,"sma_60":349.16,"sma_120":337.19},{"date":"2026-04-01","open":343.71,"high":349.87,"low":342.01,"close":347.4,"volume":1118151,"rsi_14":45.77,"sma_20":352.22,"sma_60":349.37,"sma_120":337.49},{"date":"2026-04-02","open":344.39,"high":349.74,"low":343.95,"close":345.97,"volume":1103160,"rsi_14":47.65,"sma_20":351.64,"sma_60":349.49,"sma_120":337.8},{"date":"2026-04-06","open":345.3,"high":348.69,"low":343.09,"close":348.25,"volume":769005,"rsi_14":47.06,"sma_20":351.03,"sma_60":349.5,"sma_120":338.13},{"date":"2026-04-07","open":346.35,"high":347.83,"low":342.84,"close":345.31,"volume":674995,"rsi_14":42.63,"sma_20":350.35,"sma_60":349.42,"sma_120":338.44},{"date":"2026-04-08","open":343.76,"high":347.21,"low":339.93,"close":346.89,"volume":1462266,"rsi_14":46.76,"sma_20":350.08,"sma_60":349.47,"sma_120":338.75},{"date":"2026-04-09","open":345.06,"high":347.3,"low":340.45,"close":340.83,"volume":1400295,"rsi_14":44.74,"sma_20":349.58,"sma_60":349.48,"sma_120":339.01},{"date":"2026-04-10","open":340.86,"high":341.53,"low":331.35,"close":333.73,"volume":1695479,"rsi_14":40.96,"sma_20":348.58,"sma_60":349.32,"sma_120":339.17},{"date":"2026-04-13","open":335.16,"high":339.93,"low":334.82,"close":339.32,"volume":1622889,"rsi_14":44.72,"sma_20":348.04,"sma_60":349.25,"sma_120":339.41},{"date":"2026-04-14","open":339.21,"high":339.21,"low":336.22,"close":338.44,"volume":1154140,"rsi_14":45.06,"sma_20":347.33,"sma_60":349.22,"sma_120":339.62},{"date":"2026-04-15","open":339.1,"high":340.44,"low":335.66,"close":337.44,"volume":1305217,"rsi_14":38.08,"sma_20":346.44,"sma_60":349.14,"sma_120":339.82},{"date":"2026-04-16","open":338.56,"high":339.85,"low":330.51,"close":333.5,"volume":1540216,"rsi_14":32.72,"sma_20":345.53,"sma_60":349.01,"sma_120":340.0},{"date":"2026-04-17","open":333.39,"high":337.15,"low":332.6,"close":334.86,"volume":1309785,"rsi_14":39.87,"sma_20":344.86,"sma_60":348.94,"sma_120":340.15},{"date":"2026-04-20","open":334.03,"high":335.65,"low":329.91,"close":330.73,"volume":1026655,"rsi_14":41.35,"sma_20":344.18,"sma_60":348.7,"sma_120":340.29},{"date":"2026-04-21","open":329.07,"high":329.65,"low":322.6,"close":324.14,"volume":1636447,"rsi_14":33.6,"sma_20":343.08,"sma_60":348.3,"sma_120":340.39},{"date":"2026-04-22","open":326.06,"high":327.39,"low":316.3,"close":319.38,"volume":1578021,"rsi_14":21.07,"sma_20":341.81,"sma_60":347.78,"sma_120":340.45},{"date":"2026-04-23","open":319.98,"high":321.58,"low":314.2,"close":317.36,"volume":1632929,"rsi_14":20.84,"sma_20":340.12,"sma_60":347.26,"sma_120":340.47},{"date":"2026-04-24","open":315.3,"high":315.75,"low":309.29,"close":311.88,"volume":1301153,"rsi_14":15.49,"sma_20":338.02,"sma_60":346.75,"sma_120":340.43},{"date":"2026-04-27","open":312.1,"high":317.48,"low":310.71,"close":311.21,"volume":1412299,"rsi_14":16.18,"sma_20":336.31,"sma_60":346.22,"sma_120":340.4},{"date":"2026-04-28","open":312.61,"high":313.42,"low":305.47,"close":312.35,"volume":2169746,"rsi_14":15.23,"sma_20":334.94,"sma_60":345.75,"sma_120":340.35},{"date":"2026-04-29","open":336.65,"high":348.13,"low":332.49,"close":337.29,"volume":3587749,"rsi_14":46.42,"sma_20":334.73,"sma_60":345.71,"sma_120":340.5},{"date":"2026-04-30","open":338.71,"high":343.79,"low":337.13,"close":342.84,"volume":2029994,"rsi_14":56.7,"sma_20":334.41,"sma_60":345.73,"sma_120":340.69},{"date":"2026-05-01","open":344.02,"high":345.57,"low":340.08,"close":344.37,"volume":1480903,"rsi_14":53.91,"sma_20":334.25,"sma_60":345.84,"sma_120":340.86},{"date":"2026-05-04","open":342.68,"high":352.07,"low":341.59,"close":347.6,"volume":1640517,"rsi_14":56.91,"sma_20":334.14,"sma_60":345.98,"sma_120":341.06},{"date":"2026-05-05","open":349.6,"high":349.92,"low":342.92,"close":347.68,"volume":1163105,"rsi_14":57.8,"sma_20":334.17,"sma_60":346.17,"sma_120":341.26},{"date":"2026-05-06","open":348.23,"high":348.57,"low":342.61,"close":345.8,"volume":1566651,"rsi_14":59.76,"sma_20":334.04,"sma_60":346.27,"sma_120":341.46},{"date":"2026-05-07","open":345.78,"high":347.52,"low":342.82,"close":346.29,"volume":1361446,"rsi_14":59.07,"sma_20":334.22,"sma_60":346.4,"sma_120":341.66},{"date":"2026-05-08","open":346.18,"high":347.37,"low":342.55,"close":345.06,"volume":1558411,"rsi_14":61.93,"sma_20":334.79,"sma_60":346.05,"sma_120":341.86},{"date":"2026-05-11","open":343.78,"high":347.13,"low":340.36,"close":342.57,"volume":1895597,"rsi_14":66.64,"sma_20":334.96,"sma_60":345.78,"sma_120":342.04},{"date":"2026-05-12","open":342.09,"high":346.53,"low":341.3,"close":344.99,"volume":1089754,"rsi_14":74.2,"sma_20":335.3,"sma_60":345.58,"sma_120":342.24},{"date":"2026-05-13","open":342.48,"high":342.48,"low":338.54,"close":339.91,"volume":898326,"rsi_14":69.91,"sma_20":335.41,"sma_60":345.49,"sma_120":342.4},{"date":"2026-05-14","open":339.43,"high":342.53,"low":337.73,"close":339.18,"volume":960584,"rsi_14":76.51,"sma_20":335.7,"sma_60":345.49,"sma_120":342.55},{"date":"2026-05-15","open":338.44,"high":340.46,"low":331.88,"close":333.08,"volume":1236467,"rsi_14":69.24,"sma_20":335.61,"sma_60":345.27,"sma_120":342.59},{"date":"2026-05-18","open":333.64,"high":342.0,"low":332.59,"close":341.66,"volume":984750,"rsi_14":72.78,"sma_20":336.16,"sma_60":345.29,"sma_120":342.73},{"date":"2026-05-19","open":341.64,"high":341.77,"low":337.68,"close":338.7,"volume":748098,"rsi_14":51.63,"sma_20":336.89,"sma_60":345.1,"sma_120":342.84},{"date":"2026-05-20","open":339.75,"high":341.43,"low":336.03,"close":338.31,"volume":771887,"rsi_14":43.95,"sma_20":337.84,"sma_60":344.91,"sma_120":342.96},{"date":"2026-05-21","open":336.57,"high":338.53,"low":333.24,"close":337.27,"volume":612069,"rsi_14":40.17,"sma_20":338.83,"sma_60":344.83,"sma_120":343.07},{"date":"2026-05-22","open":339.69,"high":343.01,"low":337.08,"close":341.44,"volume":689531,"rsi_14":41.9,"sma_20":340.33,"sma_60":344.71,"sma_120":343.22},{"date":"2026-05-26","open":343.58,"high":343.81,"low":339.88,"close":343.18,"volume":1270334,"rsi_14":44.7,"sma_20":341.94,"sma_60":344.5,"sma_120":343.39},{"date":"2026-05-27","open":342.9,"high":343.44,"low":340.26,"close":341.24,"volume":752649,"rsi_14":44.22,"sma_20":343.38,"sma_60":344.14,"sma_120":343.56},{"date":"2026-05-28","open":344.42,"high":349.87,"low":341.05,"close":347.48,"volume":1099003,"rsi_14":51.35,"sma_20":343.89,"sma_60":343.87,"sma_120":343.77},{"date":"2026-05-29","open":347.08,"high":348.04,"low":343.99,"close":345.35,"volume":1245735,"rsi_14":50.36,"sma_20":344.02,"sma_60":343.55,"sma_120":343.97},{"date":"2026-06-01","open":341.89,"high":342.86,"low":336.74,"close":337.76,"volume":854598,"rsi_14":45.27,"sma_20":343.68,"sma_60":343.19,"sma_120":344.09},{"date":"2026-06-02","open":334.95,"high":338.85,"low":334.35,"close":336.18,"volume":961782,"rsi_14":41.27,"sma_20":343.11,"sma_60":342.76,"sma_120":344.15},{"date":"2026-06-03","open":334.29,"high":340.52,"low":333.6,"close":335.61,"volume":878935,"rsi_14":45.38,"sma_20":342.51,"sma_60":342.34,"sma_120":344.19},{"date":"2026-06-04","open":338.94,"high":342.44,"low":338.68,"close":340.05,"volume":1394860,"rsi_14":50.9,"sma_20":342.22,"sma_60":342.11,"sma_120":344.19},{"date":"2026-06-05","open":341.69,"high":345.85,"low":341.3,"close":344.97,"volume":1192313,"rsi_14":62.24,"sma_20":342.14,"sma_60":341.98,"sma_120":344.24},{"date":"2026-06-08","open":343.88,"high":345.72,"low":337.83,"close":339.42,"volume":876198,"rsi_14":47.52,"sma_20":341.87,"sma_60":341.75,"sma_120":344.24},{"date":"2026-06-09","open":339.43,"high":345.28,"low":339.43,"close":344.21,"volume":1423403,"rsi_14":55.87,"sma_20":341.95,"sma_60":341.65,"sma_120":344.26},{"date":"2026-06-10","open":347.52,"high":347.52,"low":339.55,"close":339.62,"volume":761375,"rsi_14":51.38,"sma_20":341.68,"sma_60":341.43,"sma_120":344.21},{"date":"2026-06-11","open":347.33,"high":362.29,"low":344.72,"close":357.34,"volume":1709151,"rsi_14":64.8,"sma_20":342.56,"sma_60":341.47,"sma_120":344.34},{"date":"2026-06-12","open":359.32,"high":361.85,"low":354.64,"close":358.69,"volume":988093,"rsi_14":63.11,"sma_20":343.52,"sma_60":341.58,"sma_120":344.45},{"date":"2026-06-15","open":359.07,"high":360.96,"low":355.7,"close":358.01,"volume":1586017,"rsi_14":61.66,"sma_20":344.79,"sma_60":341.75,"sma_120":344.6},{"date":"2026-06-16","open":359.62,"high":363.87,"low":357.73,"close":362.57,"volume":1128079,"rsi_14":65.92,"sma_20":345.83,"sma_60":342.05,"sma_120":344.85},{"date":"2026-06-17","open":359.81,"high":365.24,"low":359.67,"close":361.29,"volume":1341049,"rsi_14":61.2,"sma_20":346.97,"sma_60":342.31,"sma_120":345.09},{"date":"2026-06-18","open":363.71,"high":365.44,"low":347.35,"close":348.53,"volume":4242261,"rsi_14":52.09,"sma_20":347.48,"sma_60":342.37,"sma_120":345.21},{"date":"2026-06-22","open":345.61,"high":346.7,"low":339.37,"close":341.9,"volume":1674190,"rsi_14":53.0,"sma_20":347.72,"sma_60":342.23,"sma_120":345.31},{"date":"2026-06-23","open":344.53,"high":349.3,"low":342.98,"close":348.86,"volume":1354271,"rsi_14":58.24,"sma_20":348.09,"sma_60":342.14,"sma_120":345.47},{"date":"2026-06-24","open":349.19,"high":350.47,"low":342.46,"close":342.86,"volume":1696275,"rsi_14":54.55,"sma_20":348.08,"sma_60":342.11,"sma_120":345.58},{"date":"2026-06-25","open":341.42,"high":350.66,"low":340.49,"close":343.24,"volume":1219285,"rsi_14":52.14,"sma_20":348.18,"sma_60":342.17,"sma_120":345.65},{"date":"2026-06-26","open":345.02,"high":349.09,"low":342.89,"close":345.24,"volume":1783448,"rsi_14":50.01,"sma_20":348.05,"sma_60":342.22,"sma_120":345.69},{"date":"2026-06-29","open":345.65,"high":349.72,"low":345.21,"close":346.59,"volume":1289176,"rsi_14":55.05,"sma_20":348.12,"sma_60":342.18,"sma_120":345.78},{"date":"2026-06-30","open":347.62,"high":353.07,"low":345.09,"close":352.74,"volume":1049952,"rsi_14":55.77,"sma_20":348.87,"sma_60":342.27,"sma_120":345.88},{"date":"2026-07-01","open":354.64,"high":363.51,"low":353.5,"close":361.32,"volume":1285316,"rsi_14":64.25,"sma_20":350.14,"sma_60":342.46,"sma_120":345.98},{"date":"2026-07-02","open":365.31,"high":373.6,"low":364.96,"close":373.54,"volume":1293331,"rsi_14":60.49,"sma_20":351.96,"sma_60":342.88,"sma_120":346.15},{"date":"2026-07-06","open":372.91,"high":377.27,"low":369.33,"close":376.88,"volume":1273856,"rsi_14":61.64,"sma_20":353.73,"sma_60":343.33,"sma_120":346.4},{"date":"2026-07-07","open":380.0,"high":380.71,"low":373.56,"close":374.64,"volume":736976,"rsi_14":60.31,"sma_20":355.14,"sma_60":343.84,"sma_120":346.66},{"date":"2026-07-08","open":372.92,"high":374.98,"low":371.3,"close":374.31,"volume":1097611,"rsi_14":57.35,"sma_20":356.81,"sma_60":344.49,"sma_120":346.91},{"date":"2026-07-09","open":371.35,"high":374.65,"low":369.3,"close":374.6,"volume":758608,"rsi_14":58.63,"sma_20":358.26,"sma_60":345.06,"sma_120":347.15},{"date":"2026-07-10","open":374.14,"high":375.98,"low":370.86,"close":375.06,"volume":1008567,"rsi_14":72.44,"sma_20":359.95,"sma_60":345.64,"sma_120":347.43},{"date":"2026-07-13","open":375.84,"high":377.53,"low":369.68,"close":372.78,"volume":978590,"rsi_14":78.75,"sma_20":360.66,"sma_60":346.21,"sma_120":347.67},{"date":"2026-07-14","open":371.76,"high":376.81,"low":369.14,"close":369.5,"volume":1387534,"rsi_14":70.17,"sma_20":361.12,"sma_60":346.78,"sma_120":347.9},{"date":"2026-07-15","open":370.58,"high":372.5,"low":364.49,"close":365.63,"volume":1199201,"rsi_14":73.56,"sma_20":361.43,"sma_60":347.27,"sma_120":348.11},{"date":"2026-07-16","open":366.75,"high":370.0,"low":364.0,"close":368.82,"volume":709963,"rsi_14":75.07,"sma_20":361.66,"sma_60":347.88,"sma_120":348.29},{"date":"2026-07-17","open":370.58,"high":376.59,"low":366.52,"close":368.58,"volume":1279206,"rsi_14":73.59,"sma_20":361.95,"sma_60":348.6,"sma_120":348.45},{"date":"2026-07-20","open":369.99,"high":373.92,"low":369.48,"close":370.6,"volume":703324,"rsi_14":73.92,"sma_20":362.97,"sma_60":349.43,"sma_120":348.6},{"date":"2026-07-21","open":368.94,"high":373.69,"low":361.24,"close":367.73,"volume":1036959,"rsi_14":65.54,"sma_20":364.2,"sma_60":350.25,"sma_120":348.76},{"date":"2026-07-22","open":371.1,"high":375.23,"low":370.0,"close":373.16,"volume":956014,"rsi_14":62.68,"sma_20":365.33,"sma_60":351.25,"sma_120":349.0},{"date":"2026-07-23","open":378.37,"high":387.69,"low":376.47,"close":381.79,"volume":1685795,"rsi_14":60.51,"sma_20":367.2,"sma_60":352.4,"sma_120":349.31},{"date":"2026-07-24","open":383.97,"high":388.12,"low":382.14,"close":386.75,"volume":1499017,"rsi_14":62.27,"sma_20":369.31,"sma_60":353.62,"sma_120":349.69},{"date":"2026-07-27","open":389.1,"high":392.57,"low":386.47,"close":389.14,"volume":1194888,"rsi_14":68.0,"sma_20":371.43,"sma_60":354.46,"sma_120":350.09},{"date":"2026-07-28","open":393.0,"high":395.43,"low":389.25,"close":393.19,"volume":1704103,"rsi_14":71.49,"sma_20":373.69,"sma_60":355.28,"sma_120":350.5},{"date":"2026-07-29","open":398.8,"high":400.0,"low":380.96,"close":380.96,"volume":1936151,"rsi_14":56.11,"sma_20":375.05,"sma_60":355.87,"sma_120":350.85},{"date":"2026-07-30","open":376.85,"high":383.48,"low":374.04,"close":382.2,"volume":1200010,"rsi_14":56.29,"sma_20":375.99,"sma_60":356.41,"sma_120":351.2},{"date":"2026-07-31","open":382.38,"high":384.67,"low":376.82,"close":383.42,"volume":1524377,"rsi_14":59.8,"sma_20":376.5,"sma_60":356.99,"sma_120":351.58},{"date":"2026-08-03","open":387.55,"high":387.69,"low":380.45,"close":382.43,"volume":919012,"rsi_14":62.11,"sma_20":376.76,"sma_60":357.57,"sma_120":351.8},{"date":"2026-08-04","open":384.09,"high":388.36,"low":378.87,"close":385.76,"volume":1502582,"rsi_14":69.14,"sma_20":377.33,"sma_60":358.21,"sma_120":352.02},{"date":"2026-08-05","open":388.55,"high":389.5,"low":381.35,"close":384.08,"volume":834667,"rsi_14":64.9,"sma_20":377.81,"sma_60":358.83,"sma_120":352.34},{"date":"2026-08-06","open":387.68,"high":388.9,"low":384.78,"close":386.92,"volume":650399,"rsi_14":66.98,"sma_20":378.42,"sma_60":359.54,"sma_120":352.72},{"date":"2026-08-07","open":386.97,"high":392.14,"low":383.26,"close":392.05,"volume":1053068,"rsi_14":68.78,"sma_20":379.27,"sma_60":360.3,"sma_120":353.09},{"date":"2026-08-10","open":393.0,"high":397.2,"low":392.05,"close":395.97,"volume":779796,"rsi_14":74.33,"sma_20":380.43,"sma_60":361.21,"sma_120":353.54},{"date":"2026-08-11","open":396.15,"high":396.95,"low":391.25,"close":391.89,"volume":569939,"rsi_14":66.52,"sma_20":381.55,"sma_60":362.07,"sma_120":353.89},{"date":"2026-08-12","open":390.42,"high":396.05,"low":389.01,"close":394.21,"volume":716110,"rsi_14":62.33,"sma_20":382.98,"sma_60":363.06,"sma_120":354.22},{"date":"2026-08-13","open":396.0,"high":396.71,"low":390.23,"close":392.96,"volume":660643,"rsi_14":56.65,"sma_20":384.19,"sma_60":363.9,"sma_120":354.57},{"date":"2026-08-14","open":394.28,"high":396.16,"low":392.6,"close":395.78,"volume":472385,"rsi_14":56.86,"sma_20":385.54,"sma_60":364.82,"sma_120":354.96},{"date":"2026-08-17","open":391.77,"high":394.52,"low":389.79,"close":391.14,"volume":725783,"rsi_14":47.8,"sma_20":386.57,"sma_60":365.68,"sma_120":355.29},{"date":"2026-08-18","open":393.93,"high":395.98,"low":392.66,"close":393.48,"volume":619783,"rsi_14":66.56,"sma_20":387.86,"sma_60":366.59,"sma_120":355.71},{"date":"2026-08-19","open":396.43,"high":396.92,"low":391.47,"close":392.34,"volume":860411,"rsi_14":63.45,"sma_20":388.82,"sma_60":367.42,"sma_120":356.06},{"date":"2026-08-20","open":391.18,"high":394.68,"low":385.18,"close":386.07,"volume":933085,"rsi_14":53.1,"sma_20":389.04,"sma_60":368.11,"sma_120":356.3},{"date":"2026-08-21","open":387.0,"high":388.38,"low":382.19,"close":384.29,"volume":759777,"rsi_14":52.04,"sma_20":388.91,"sma_60":368.8,"sma_120":356.47},{"date":"2026-08-24","open":384.48,"high":386.41,"low":381.53,"close":383.77,"volume":824747,"rsi_14":47.56,"sma_20":388.65,"sma_60":369.38,"sma_120":356.63},{"date":"2026-08-25","open":384.0,"high":384.12,"low":375.18,"close":376.58,"volume":978662},{"date":"2026-08-26","open":378.05,"high":382.99,"low":378.02,"close":382.02,"volume":819989,"rsi_14":44.98,"sma_20":387.87,"sma_60":370.59,"sma_120":356.89},{"date":"2026-08-27","open":381.07,"high":382.18,"low":378.33,"close":380.06,"volume":592828,"rsi_14":36.87,"sma_20":387.76,"sma_60":371.3,"sma_120":357.03},{"date":"2026-08-28","open":381.07,"high":381.08,"low":377.66,"close":379.32,"volume":624560,"rsi_14":30.41,"sma_20":387.56,"sma_60":372.0,"sma_120":357.17},{"date":"2026-08-31","open":377.24,"high":378.99,"low":367.46,"close":371.35,"volume":1256086,"rsi_14":27.86,"sma_20":387.0,"sma_60":372.5,"sma_120":357.3},{"date":"2026-09-01","open":371.5,"high":375.31,"low":367.41,"close":369.41,"volume":1269599},{"date":"2026-09-02","open":369.85,"high":370.37,"low":362.2,"close":364.07,"volume":1575513,"rsi_14":21.16,"sma_20":385.18,"sma_60":373.27,"sma_120":357.51},{"date":"2026-09-03","open":366.75,"high":367.25,"low":359.5,"close":365.87,"volume":1485534,"rsi_14":19.52,"sma_20":384.13,"sma_60":373.61,"sma_120":357.63},{"date":"2026-09-04","open":361.58,"high":366.47,"low":358.04,"close":359.39,"volume":1080766,"rsi_14":18.82,"sma_20":382.5,"sma_60":373.91,"sma_120":357.67},{"date":"2026-09-08","open":358.7,"high":361.0,"low":355.14,"close":356.58,"volume":1090022,"rsi_14":14.08,"sma_20":380.53,"sma_60":373.87,"sma_120":357.67},{"date":"2026-09-09","open":356.41,"high":360.5,"low":352.19,"close":352.67,"volume":907553},{"date":"2026-09-10","open":353.55,"high":355.74,"low":352.29,"close":354.25,"volume":851075,"rsi_14":17.83,"sma_20":376.57,"sma_60":373.66,"sma_120":357.71},{"date":"2026-09-11","open":357.0,"high":357.94,"low":352.51,"close":355.9,"volume":1343542,"rsi_14":21.22,"sma_20":374.72,"sma_60":373.52,"sma_120":357.79},{"date":"2026-09-14","open":357.88,"high":359.15,"low":355.64,"close":356.81,"volume":910008,"rsi_14":22.89,"sma_20":372.77,"sma_60":373.42,"sma_120":357.87},{"date":"2026-09-15","open":357.07,"high":360.26,"low":353.12,"close":358.6,"volume":1259095,"rsi_14":29.72,"sma_20":371.14,"sma_60":373.57,"sma_120":357.97},{"date":"2026-09-16","open":357.59,"high":362.07,"low":356.05,"close":360.0,"volume":1003430,"rsi_14":22.67,"sma_20":369.47,"sma_60":373.84,"sma_120":358.03},{"date":"2026-09-17","open":361.23,"high":362.39,"low":353.39,"close":355.95,"volume":1152094},{"date":"2026-09-18","open":355.48,"high":355.72,"low":349.83,"close":353.05,"volume":2695488,"rsi_14":20.5,"sma_20":366.0,"sma_60":374.08,"sma_120":358.09},{"date":"2026-09-21","open":352.74,"high":355.05,"low":351.41,"close":353.9,"volume":926704,"rsi_14":26.68,"sma_20":364.48,"sma_60":374.23,"sma_120":358.2},{"date":"2026-09-22","open":353.95,"high":354.67,"low":342.16,"close":343.39,"volume":1279774,"rsi_14":21.71,"sma_20":362.46,"sma_60":374.18,"sma_120":358.2},{"date":"2026-09-23","open":344.19,"high":348.76,"low":343.05,"close":343.33,"volume":1085318,"rsi_14":24.52,"sma_20":360.8,"sma_60":374.1,"sma_120":358.14},{"date":"2026-09-24","open":343.0,"high":344.74,"low":336.19,"close":336.29,"volume":1570521,"rsi_14":17.81,"sma_20":358.51,"sma_60":373.8,"sma_120":358.04},{"date":"2026-09-25","open":336.21,"high":339.99,"low":335.0,"close":336.72,"volume":1463098,"rsi_14":21.53,"sma_20":356.34,"sma_60":373.36,"sma_120":357.91},{"date":"2026-09-28","open":333.26,"high":335.69,"low":331.0,"close":332.56,"volume":1889381,"rsi_14":21.72,"sma_20":354.08,"sma_60":372.71,"sma_120":357.79},{"date":"2026-09-29","open":329.88,"high":333.87,"low":328.78,"close":330.75,"volume":1704342},{"date":"2026-09-30","open":330.47,"high":333.12,"low":327.84,"close":330.24,"volume":1053816,"rsi_14":19.27,"sma_20":350.25,"sma_60":371.25,"sma_120":357.55},{"date":"2026-10-01","open":329.72,"high":332.78,"low":329.46,"close":331.13,"volume":1264400,"rsi_14":17.55,"sma_20":348.69,"sma_60":370.56,"sma_120":357.53},{"date":"2026-10-02","open":331.43,"high":331.62,"low":326.43,"close":328.51,"volume":1416091,"rsi_14":14.32,"sma_20":346.9,"sma_60":369.82,"sma_120":357.44},{"date":"2026-10-05","open":328.42,"high":331.41,"low":325.86,"close":330.14,"volume":1379059,"rsi_14":13.95,"sma_20":345.51,"sma_60":369.1,"sma_120":357.37},{"date":"2026-10-06","open":328.31,"high":331.19,"low":326.07,"close":329.75,"volume":1353155,"rsi_14":10.48,"sma_20":344.25,"sma_60":368.41,"sma_120":357.31},{"date":"2026-10-07","open":328.66,"high":330.1,"low":323.45,"close":325.07,"volume":1286056},{"date":"2026-10-08","open":324.44,"high":329.72,"low":320.46,"close":328.32,"volume":1508034,"rsi_14":19.02,"sma_20":341.73,"sma_60":367.1,"sma_120":357.18},{"date":"2026-10-09","open":327.45,"high":333.33,"low":327.0,"close":331.27,"volume":1142705,"rsi_14":20.07,"sma_20":340.5,"sma_60":366.47,"sma_120":357.18},{"date":"2026-10-12","open":333.3,"high":336.22,"low":332.33,"close":335.46,"volume":2089513,"rsi_14":36.68,"sma_20":339.42,"sma_60":365.91,"sma_120":357.26},{"date":"2026-10-13","open":335.5,"high":336.37,"low":328.98,"close":332.42,"volume":1284040,"rsi_14":34.18,"sma_20":338.13,"sma_60":365.28,"sma_120":357.36},{"date":"2026-10-14","open":334.0,"high":336.22,"low":333.36,"close":334.66,"volume":994328,"rsi_14":47.32,"sma_20":336.86,"sma_60":364.73,"sma_120":357.49},{"date":"2026-10-15","open":339.44,"high":341.15,"low":335.27,"close":337.03,"volume":1224841,"rsi_14":50.51,"sma_20":335.91,"sma_60":364.13,"sma_120":357.69},{"date":"2026-10-16","open":340.0,"high":344.95,"low":339.25,"close":344.23,"volume":1262778,"rsi_14":63.83,"sma_20":335.47,"sma_60":363.5,"sma_120":357.95},{"date":"2026-10-19","open":341.64,"high":343.57,"low":340.19,"close":341.43,"volume":958535,"rsi_14":62.12,"sma_20":334.85,"sma_60":362.75,"sma_120":358.18},{"date":"2026-10-20","open":343.27,"high":346.85,"low":341.95,"close":344.44,"volume":1005344,"rsi_14":65.89,"sma_20":334.9,"sma_60":362.0,"sma_120":358.23},{"date":"2026-10-21","open":345.39,"high":347.45,"low":343.01,"close":344.71,"volume":1370090,"rsi_14":65.44,"sma_20":334.98,"sma_60":361.2,"sma_120":358.24},{"date":"2026-10-22","open":347.05,"high":351.15,"low":345.17,"close":350.79,"volume":1340005,"rsi_14":74.32,"sma_20":335.69,"sma_60":360.69,"sma_120":358.28}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":16.39,"pbr":3.64,"per":21.4,"roa":1.93,"roe":4.32,"grade":"C","comment":"PER 21.4배, ROE 4.32%","revenue":54861000000.0,"analysis":"PER 21.4배입니다. ROE 4.3%입니다. 시가총액 948.64억. 매출 548.61억, 영업이익 56.63억.","eps_basis":"TTM","debt_ratio":0.3533512264221278,"market_cap":94864205298,"net_income":4487000000.0,"total_debt":9479000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.49,"total_assets":60163000000.0,"total_equity":26826000000.0,"profit_margin":8.18,"revenue_basis":"TTM","dividend_yield":1.68,"net_income_basis":"TTM","operating_income":5663000000.0,"operating_margin":10.32,"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 74 과매수 구간"],"backtest_top3":[],"current_price":350.79,"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":151.44},{"date":"2016-10-25","close":152.59},{"date":"2016-10-26","close":151.14},{"date":"2016-10-27","close":150.13},{"date":"2016-10-28","close":151.5},{"date":"2016-10-31","close":150.74},{"date":"2016-11-01","close":149.98},{"date":"2016-11-02","close":149.67},{"date":"2016-11-03","close":150.03},{"date":"2016-11-04","close":149.81},{"date":"2016-11-07","close":152.39},{"date":"2016-11-08","close":153.78},{"date":"2016-11-09","close":162.09},{"date":"2016-11-10","close":166.51},{"date":"2016-11-11","close":168.55},{"date":"2016-11-14","close":170.19},{"date":"2016-11-15","close":168.02},{"date":"2016-11-16","close":165.84},{"date":"2016-11-17","close":165.63},{"date":"2016-11-18","close":166.62},{"date":"2016-11-21","close":168.43},{"date":"2016-11-22","close":170.18},{"date":"2016-11-23","close":170.55},{"date":"2016-11-25","close":172.08},{"date":"2016-11-28","close":172.67},{"date":"2016-11-29","close":175.13},{"date":"2016-11-30","close":175.35},{"date":"2016-12-01","close":176.4},{"date":"2016-12-02","close":178.67},{"date":"2016-12-05","close":178.52},{"date":"2016-12-06","close":178.09},{"date":"2016-12-07","close":178.43},{"date":"2016-12-08","close":173.67},{"date":"2016-12-09","close":175.39},{"date":"2016-12-12","close":173.74},{"date":"2016-12-13","close":174.31},{"date":"2016-12-14","close":173.74},{"date":"2016-12-15","close":174.12},{"date":"2016-12-16","close":174.41},{"date":"2016-12-19","close":174.63},{"date":"2016-12-20","close":175.26},{"date":"2016-12-21","close":174.1},{"date":"2016-12-22","close":174.53},{"date":"2016-12-23","close":175.25},{"date":"2016-12-27","close":174.58},{"date":"2016-12-28","close":173.05},{"date":"2016-12-29","close":173.21},{"date":"2016-12-30","close":172.66},{"date":"2017-01-03","close":175.45},{"date":"2017-01-04","close":175.54},{"date":"2017-01-05","close":176.14},{"date":"2017-01-06","close":177.46},{"date":"2017-01-09","close":176.07},{"date":"2017-01-10","close":176.36},{"date":"2017-01-11","close":177.07},{"date":"2017-01-12","close":176.52},{"date":"2017-01-13","close":177.89},{"date":"2017-01-17","close":175.97},{"date":"2017-01-18","close":175.99},{"date":"2017-01-19","close":177.81},{"date":"2017-01-20","close":178.28},{"date":"2017-01-23","close":177.23},{"date":"2017-01-24","close":177.25},{"date":"2017-01-25","close":175.32},{"date":"2017-01-26","close":177.3},{"date":"2017-01-27","close":185.14},{"date":"2017-01-30","close":182.47},{"date":"2017-01-31","close":181.08},{"date":"2017-02-01","close":181.03},{"date":"2017-02-02","close":180.36},{"date":"2017-02-03","close":183.12},{"date":"2017-02-06","close":183.04},{"date":"2017-02-07","close":183.21},{"date":"2017-02-08","close":183.14},{"date":"2017-02-09","close":182.59},{"date":"2017-02-10","close":184.4},{"date":"2017-02-13","close":186.6},{"date":"2017-02-14","close":187.23},{"date":"2017-02-15","close":187.99},{"date":"2017-02-16","close":188.74},{"date":"2017-02-17","close":189.06},{"date":"2017-02-21","close":189.59},{"date":"2017-02-22","close":189.89},{"date":"2017-02-23","close":188.3},{"date":"2017-02-24","close":189.63},{"date":"2017-02-27","close":190.4},{"date":"2017-02-28","close":189.81},{"date":"2017-03-01","close":192.41},{"date":"2017-03-02","close":191.05},{"date":"2017-03-03","close":189.65},{"date":"2017-03-06","close":190.94},{"date":"2017-03-07","close":191.47},{"date":"2017-03-08","close":190.38},{"date":"2017-03-09","close":190.34},{"date":"2017-03-10","close":190.84},{"date":"2017-03-13","close":191.56},{"date":"2017-03-14","close":189.75},{"date":"2017-03-15","close":191.66},{"date":"2017-03-16","close":190.65},{"date":"2017-03-17","close":193.27},{"date":"2017-03-20","close":191.98},{"date":"2017-03-21","close":188.69},{"date":"2017-03-22","close":189.6},{"date":"2017-03-23","close":189.56},{"date":"2017-03-24","close":187.52},{"date":"2017-03-27","close":185.49},{"date":"2017-03-28","close":188.44},{"date":"2017-03-29","close":188.29},{"date":"2017-03-30","close":188.78},{"date":"2017-03-31","close":187.2},{"date":"2017-04-03","close":187.74},{"date":"2017-04-04","close":187.72},{"date":"2017-04-05","close":185.85},{"date":"2017-04-06","close":186.3},{"date":"2017-04-07","close":188.04},{"date":"2017-04-10","close":187.66},{"date":"2017-04-11","close":188.38},{"date":"2017-04-12","close":186.34},{"date":"2017-04-13","close":186.73},{"date":"2017-04-17","close":188.89},{"date":"2017-04-18","close":187.38},{"date":"2017-04-19","close":187.75},{"date":"2017-04-20","close":188.13},{"date":"2017-04-21","close":188.94},{"date":"2017-04-24","close":191.91},{"date":"2017-04-25","close":193.24},{"date":"2017-04-26","close":194.85},{"date":"2017-04-27","close":195.03},{"date":"2017-04-28","close":193.79},{"date":"2017-05-01","close":193.15},{"date":"2017-05-02","close":194.07},{"date":"2017-05-03","close":194.18},{"date":"2017-05-04","close":194.55},{"date":"2017-05-05","close":195.97},{"date":"2017-05-08","close":196.33},{"date":"2017-05-09","close":196.59},{"date":"2017-05-10","close":194.39},{"date":"2017-05-11","close":194.98},{"date":"2017-05-12","close":195.59},{"date":"2017-05-15","close":195.18},{"date":"2017-05-16","close":195.29},{"date":"2017-05-17","close":192.01},{"date":"2017-05-18","close":192.64},{"date":"2017-05-19","close":195.87},{"date":"2017-05-22","close":197.75},{"date":"2017-05-23","close":199.32},{"date":"2017-05-24","close":199.98},{"date":"2017-05-25","close":201.09},{"date":"2017-05-26","close":202.24},{"date":"2017-05-30","close":202.01},{"date":"2017-05-31","close":203.25},{"date":"2017-06-01","close":202.52},{"date":"2017-06-02","close":203.7},{"date":"2017-06-05","close":201.47},{"date":"2017-06-06","close":198.44},{"date":"2017-06-07","close":198.87},{"date":"2017-06-08","close":199.64},{"date":"2017-06-09","close":199.47},{"date":"2017-06-12","close":198.4},{"date":"2017-06-13","close":200.55},{"date":"2017-06-14","close":201.28},{"date":"2017-06-15","close":202.03},{"date":"2017-06-16","close":202.67},{"date":"2017-06-19","close":204.52},{"date":"2017-06-20","close":203.86},{"date":"2017-06-21","close":203.89},{"date":"2017-06-22","close":201.26},{"date":"2017-06-23","close":201.32},{"date":"2017-06-26","close":200.2},{"date":"2017-06-27","close":198.84},{"date":"2017-06-28","close":200.83},{"date":"2017-06-29","close":196.96},{"date":"2017-06-30","close":198.1},{"date":"2017-07-03","close":199.66},{"date":"2017-07-05","close":200.74},{"date":"2017-07-06","close":199.02},{"date":"2017-07-07","close":201.26},{"date":"2017-07-10","close":201.07},{"date":"2017-07-11","close":199.91},{"date":"2017-07-12","close":201.11},{"date":"2017-07-13","close":200.15},{"date":"2017-07-14","close":201.15},{"date":"2017-07-17","close":200.14},{"date":"2017-07-18","close":201.42},{"date":"2017-07-19","close":202.34},{"date":"2017-07-20","close":202.4},{"date":"2017-07-21","close":204.55},{"date":"2017-07-24","close":204.93},{"date":"2017-07-25","close":203.56},{"date":"2017-07-26","close":194.66},{"date":"2017-07-27","close":193.84},{"date":"2017-07-28","close":197.94},{"date":"2017-07-31","close":196.33},{"date":"2017-08-01","close":196.53},{"date":"2017-08-02","close":198.04},{"date":"2017-08-03","close":199.33},{"date":"2017-08-04","close":200.07},{"date":"2017-08-07","close":201.14},{"date":"2017-08-08","close":198.8},{"date":"2017-08-09","close":201.0},{"date":"2017-08-10","close":198.28},{"date":"2017-08-11","close":197.89},{"date":"2017-08-14","close":200.3},{"date":"2017-08-15","close":199.49},{"date":"2017-08-16","close":200.61},{"date":"2017-08-17","close":197.99},{"date":"2017-08-18","close":198.73},{"date":"2017-08-21","close":198.73},{"date":"2017-08-22","close":201.23},{"date":"2017-08-23","close":199.75},{"date":"2017-08-24","close":199.47},{"date":"2017-08-25","close":199.05},{"date":"2017-08-28","close":197.87},{"date":"2017-08-29","close":200.95},{"date":"2017-08-30","close":201.22},{"date":"2017-08-31","close":201.35},{"date":"2017-09-01","close":200.0},{"date":"2017-09-05","close":198.73},{"date":"2017-09-06","close":196.74},{"date":"2017-09-07","close":197.04},{"date":"2017-09-08","close":197.87},{"date":"2017-09-11","close":200.33},{"date":"2017-09-12","close":199.0},{"date":"2017-09-13","close":196.85},{"date":"2017-09-14","close":197.63},{"date":"2017-09-15","close":198.27},{"date":"2017-09-18","close":202.18},{"date":"2017-09-19","close":203.12},{"date":"2017-09-20","close":204.27},{"date":"2017-09-21","close":205.72},{"date":"2017-09-22","close":205.41},{"date":"2017-09-25","close":204.87},{"date":"2017-09-26","close":205.33},{"date":"2017-09-27","close":206.8},{"date":"2017-09-28","close":205.03},{"date":"2017-09-29","close":205.58},{"date":"2017-10-02","close":208.72},{"date":"2017-10-03","close":210.53},{"date":"2017-10-04","close":211.3},{"date":"2017-10-05","close":213.45},{"date":"2017-10-06","close":212.6},{"date":"2017-10-09","close":213.53},{"date":"2017-10-10","close":212.55},{"date":"2017-10-11","close":212.83},{"date":"2017-10-12","close":213.72},{"date":"2017-10-13","close":213.34},{"date":"2017-10-16","close":213.44},{"date":"2017-10-17","close":211.54},{"date":"2017-10-18","close":210.39},{"date":"2017-10-19","close":211.64},{"date":"2017-10-20","close":213.86},{"date":"2017-10-23","close":212.51},{"date":"2017-10-24","close":212.08},{"date":"2017-10-25","close":207.25},{"date":"2017-10-26","close":203.91},{"date":"2017-10-27","close":204.99},{"date":"2017-10-30","close":206.17},{"date":"2017-10-31","close":202.98},{"date":"2017-11-01","close":201.62},{"date":"2017-11-02","close":203.82},{"date":"2017-11-03","close":204.06},{"date":"2017-11-06","close":202.37},{"date":"2017-11-07","close":203.76},{"date":"2017-11-08","close":202.62},{"date":"2017-11-09","close":198.87},{"date":"2017-11-10","close":199.77},{"date":"2017-11-13","close":200.13},{"date":"2017-11-14","close":200.22},{"date":"2017-11-15","close":198.99},{"date":"2017-11-16","close":199.22},{"date":"2017-11-17","close":197.77},{"date":"2017-11-20","close":198.74},{"date":"2017-11-21","close":200.1},{"date":"2017-11-22","close":200.04},{"date":"2017-11-24","close":200.0},{"date":"2017-11-27","close":201.07},{"date":"2017-11-28","close":204.19},{"date":"2017-11-29","close":204.17},{"date":"2017-11-30","close":207.16},{"date":"2017-12-01","close":202.64},{"date":"2017-12-04","close":201.69},{"date":"2017-12-05","close":199.91},{"date":"2017-12-06","close":200.21},{"date":"2017-12-07","close":200.17},{"date":"2017-12-08","close":201.07},{"date":"2017-12-11","close":199.64},{"date":"2017-12-12","close":196.18},{"date":"2017-12-13","close":196.63},{"date":"2017-12-14","close":196.22},{"date":"2017-12-15","close":198.84},{"date":"2017-12-18","close":198.45},{"date":"2017-12-19","close":199.83},{"date":"2017-12-20","close":201.3},{"date":"2017-12-21","close":202.48},{"date":"2017-12-22","close":202.64},{"date":"2017-12-26","close":201.97},{"date":"2017-12-27","close":202.72},{"date":"2017-12-28","close":203.86},{"date":"2017-12-29","close":203.45},{"date":"2018-01-02","close":165.0172},{"date":"2018-01-03","close":166.0461},{"date":"2018-01-04","close":168.9021},{"date":"2018-01-05","close":168.4824},{"date":"2018-01-08","close":168.4824},{"date":"2018-01-09","close":169.4535},{"date":"2018-01-10","close":168.5235},{"date":"2018-01-11","close":169.149},{"date":"2018-01-12","close":173.3302},{"date":"2018-01-16","close":169.824},{"date":"2018-01-17","close":171.6265},{"date":"2018-01-18","close":171.7256},{"date":"2018-01-19","close":172.8},{"date":"2018-01-22","close":172.0562},{"date":"2018-01-23","close":171.4612},{"date":"2018-01-24","close":181.2044},{"date":"2018-01-25","close":187.2041},{"date":"2018-01-26","close":186.9644},{"date":"2018-01-29","close":186.3529},{"date":"2018-01-30","close":185.3447},{"date":"2018-01-31","close":183.8572},{"date":"2018-02-01","close":186.1133},{"date":"2018-02-02","close":183.2291},{"date":"2018-02-05","close":174.5519},{"date":"2018-02-06","close":175.5767},{"date":"2018-02-07","close":177.6343},{"date":"2018-02-08","close":170.2794},{"date":"2018-02-09","close":175.2791},{"date":"2018-02-12","close":173.1553},{"date":"2018-02-13","close":175.0395},{"date":"2018-02-14","close":180.3615},{"date":"2018-02-15","close":186.2703},{"date":"2018-02-16","close":185.2703},{"date":"2018-02-20","close":183.32},{"date":"2018-02-21","close":182.4275},{"date":"2018-02-22","close":181.9235},{"date":"2018-02-23","close":182.6341},{"date":"2018-02-26","close":187.4106},{"date":"2018-02-27","close":185.0224},{"date":"2018-02-28","close":183.8324},{"date":"2018-03-01","close":181.1052},{"date":"2018-03-02","close":184.5679},{"date":"2018-03-05","close":185.6422},{"date":"2018-03-06","close":185.7827},{"date":"2018-03-07","close":186.9975},{"date":"2018-03-08","close":187.3033},{"date":"2018-03-09","close":190.0304},{"date":"2018-03-12","close":185.6422},{"date":"2018-03-13","close":184.5761},{"date":"2018-03-14","close":183.2043},{"date":"2018-03-15","close":183.9563},{"date":"2018-03-16","close":184.072},{"date":"2018-03-19","close":185.0307},{"date":"2018-03-20","close":186.2537},{"date":"2018-03-21","close":184.9067},{"date":"2018-03-22","close":180.4606},{"date":"2018-03-23","close":180.8242},{"date":"2018-03-26","close":184.6753},{"date":"2018-03-27","close":182.692},{"date":"2018-03-28","close":179.5599},{"date":"2018-03-29","close":182.5515},{"date":"2018-04-02","close":180.8822},{"date":"2018-04-03","close":182.0721},{"date":"2018-04-04","close":180.6012},{"date":"2018-04-05","close":182.8159},{"date":"2018-04-06","close":178.2872},{"date":"2018-04-09","close":177.6427},{"date":"2018-04-10","close":177.2212},{"date":"2018-04-11","close":178.7666},{"date":"2018-04-12","close":181.1153},{"date":"2018-04-13","close":181.2731},{"date":"2018-04-16","close":181.2647},{"date":"2018-04-17","close":183.7629},{"date":"2018-04-18","close":187.1492},{"date":"2018-04-19","close":186.7259},{"date":"2018-04-20","close":185.1739},{"date":"2018-04-23","close":187.5393},{"date":"2018-04-24","close":184.2692},{"date":"2018-04-25","close":178.0528},{"date":"2018-04-26","close":175.7455},{"date":"2018-04-27","close":169.0725},{"date":"2018-04-30","close":167.0806},{"date":"2018-05-01","close":163.7524},{"date":"2018-05-02","close":162.4079},{"date":"2018-05-03","close":161.8435},{"date":"2018-05-04","close":161.9016},{"date":"2018-05-07","close":163.047},{"date":"2018-05-08","close":165.678},{"date":"2018-05-09","close":166.8648},{"date":"2018-05-10","close":167.3794},{"date":"2018-05-11","close":169.2468},{"date":"2018-05-14","close":168.5414},{"date":"2018-05-15","close":167.3628},{"date":"2018-05-16","close":166.4084},{"date":"2018-05-17","close":167.4541},{"date":"2018-05-18","close":168.0849},{"date":"2018-05-21","close":170.7822},{"date":"2018-05-22","close":169.6203},{"date":"2018-05-23","close":170.6079},{"date":"2018-05-24","close":173.239},{"date":"2018-05-25","close":172.7327},{"date":"2018-05-29","close":167.4956},{"date":"2018-05-30","close":169.3464},{"date":"2018-05-31","close":167.4126},{"date":"2018-06-01","close":168.8734},{"date":"2018-06-04","close":168.1513},{"date":"2018-06-05","close":166.9063},{"date":"2018-06-06","close":167.2466},{"date":"2018-06-07","close":168.3588},{"date":"2018-06-08","close":168.1347},{"date":"2018-06-11","close":167.4043},{"date":"2018-06-12","close":164.7483},{"date":"2018-06-13","close":165.844},{"date":"2018-06-14","close":162.5241},{"date":"2018-06-15","close":162.5075},{"date":"2018-06-18","close":162.6486},{"date":"2018-06-19","close":158.2664},{"date":"2018-06-20","close":158.8556},{"date":"2018-06-21","close":156.3907},{"date":"2018-06-22","close":157.1791},{"date":"2018-06-25","close":156.9467},{"date":"2018-06-26","close":156.6977},{"date":"2018-06-27","close":154.2825},{"date":"2018-06-28","close":155.569},{"date":"2018-06-29","close":154.7141},{"date":"2018-07-02","close":155.5109},{"date":"2018-07-03","close":157.4364},{"date":"2018-07-05","close":157.3864},{"date":"2018-07-06","close":157.5031},{"date":"2018-07-09","close":159.7551},{"date":"2018-07-10","close":160.806},{"date":"2018-07-11","close":159.73},{"date":"2018-07-12","close":161.5066},{"date":"2018-07-13","close":160.756},{"date":"2018-07-16","close":159.7217},{"date":"2018-07-17","close":160.4057},{"date":"2018-07-18","close":162.9996},{"date":"2018-07-19","close":162.0988},{"date":"2018-07-20","close":162.8744},{"date":"2018-07-23","close":161.1646},{"date":"2018-07-24","close":164.1005},{"date":"2018-07-25","close":169.6887},{"date":"2018-07-26","close":167.2116},{"date":"2018-07-27","close":165.6852},{"date":"2018-07-30","close":163.6918},{"date":"2018-07-31","close":166.611},{"date":"2018-08-01","close":163.4833},{"date":"2018-08-02","close":162.5908},{"date":"2018-08-03","close":161.882},{"date":"2018-08-06","close":161.4065},{"date":"2018-08-07","close":163.7085},{"date":"2018-08-08","close":162.7493},{"date":"2018-08-09","close":160.6142},{"date":"2018-08-10","close":159.9803},{"date":"2018-08-13","close":160.0053},{"date":"2018-08-14","close":161.4983},{"date":"2018-08-15","close":160.3973},{"date":"2018-08-16","close":160.5057},{"date":"2018-08-17","close":161.5399},{"date":"2018-08-20","close":162.5742},{"date":"2018-08-21","close":162.6076},{"date":"2018-08-22","close":160.5391},{"date":"2018-08-23","close":159.7968},{"date":"2018-08-24","close":160.6308},{"date":"2018-08-27","close":162.8828},{"date":"2018-08-28","close":163.158},{"date":"2018-08-29","close":162.399},{"date":"2018-08-30","close":160.5641},{"date":"2018-08-31","close":161.3064},{"date":"2018-09-04","close":160.6475},{"date":"2018-09-05","close":161.7902},{"date":"2018-09-06","close":162.8411},{"date":"2018-09-07","close":162.399},{"date":"2018-09-10","close":163.2164},{"date":"2018-09-11","close":163.525},{"date":"2018-09-12","close":163.6417},{"date":"2018-09-13","close":165.6185},{"date":"2018-09-14","close":167.2365},{"date":"2018-09-17","close":168.838},{"date":"2018-09-18","close":170.6562},{"date":"2018-09-19","close":170.1558},{"date":"2018-09-20","close":169.1965},{"date":"2018-09-21","close":170.6979},{"date":"2018-09-24","close":169.1716},{"date":"2018-09-25","close":169.7137},{"date":"2018-09-26","close":168.3625},{"date":"2018-09-27","close":168.546},{"date":"2018-09-28","close":170.7479},{"date":"2018-10-01","close":171.3985},{"date":"2018-10-02","close":170.9648},{"date":"2018-10-03","close":171.582},{"date":"2018-10-04","close":172.5204},{"date":"2018-10-05","close":172.8639},{"date":"2018-10-08","close":173.5677},{"date":"2018-10-09","close":171.0542},{"date":"2018-10-10","close":165.7422},{"date":"2018-10-11","close":161.6535},{"date":"2018-10-12","close":160.7403},{"date":"2018-10-15","close":161.3938},{"date":"2018-10-16","close":163.1365},{"date":"2018-10-17","close":162.4076},{"date":"2018-10-18","close":160.2124},{"date":"2018-10-19","close":159.4081},{"date":"2018-10-22","close":159.3075},{"date":"2018-10-23","close":157.3051},{"date":"2018-10-24","close":145.148},{"date":"2018-10-25","close":142.9361},{"date":"2018-10-26","close":142.3161},{"date":"2018-10-29","close":139.9534},{"date":"2018-10-30","close":144.0169},{"date":"2018-10-31","close":144.595},{"date":"2018-11-01","close":149.4713},{"date":"2018-11-02","close":148.2816},{"date":"2018-11-05","close":149.111},{"date":"2018-11-06","close":152.6551},{"date":"2018-11-07","close":155.0262},{"date":"2018-11-08","close":154.6324},{"date":"2018-11-09","close":154.5821},{"date":"2018-11-12","close":151.6581},{"date":"2018-11-13","close":150.8789},{"date":"2018-11-14","close":150.6778},{"date":"2018-11-15","close":152.7724},{"date":"2018-11-16","close":153.3756},{"date":"2018-11-19","close":150.2924},{"date":"2018-11-20","close":147.3934},{"date":"2018-11-21","close":148.0889},{"date":"2018-11-23","close":149.354},{"date":"2018-11-26","close":150.5522},{"date":"2018-11-27","close":149.6724},{"date":"2018-11-28","close":152.5127},{"date":"2018-11-29","close":152.6299},{"date":"2018-11-30","close":154.9089},{"date":"2018-12-03","close":152.1272},{"date":"2018-12-04","close":145.0977},{"date":"2018-12-06","close":143.288},{"date":"2018-12-07","close":140.2382},{"date":"2018-12-10","close":144.2767},{"date":"2018-12-11","close":144.3353},{"date":"2018-12-12","close":143.4556},{"date":"2018-12-13","close":143.2796},{"date":"2018-12-14","close":141.5705},{"date":"2018-12-17","close":136.9456},{"date":"2018-12-18","close":136.4093},{"date":"2018-12-19","close":133.2087},{"date":"2018-12-20","close":129.539},{"date":"2018-12-21","close":126.0871},{"date":"2018-12-24","close":124.1768},{"date":"2018-12-26","close":127.4946},{"date":"2018-12-27","close":129.9663},{"date":"2018-12-28","close":130.1339},{"date":"2018-12-31","close":131.7174},{"date":"2019-01-02","close":131.7594},{"date":"2019-01-03","close":128.5},{"date":"2019-01-04","close":132.1866},{"date":"2019-01-07","close":132.9239},{"date":"2019-01-08","close":132.9323},{"date":"2019-01-09","close":134.8091},{"date":"2019-01-10","close":136.0909},{"date":"2019-01-11","close":137.2471},{"date":"2019-01-14","close":137.8504},{"date":"2019-01-15","close":136.6858},{"date":"2019-01-16","close":137.0712},{"date":"2019-01-17","close":139.6412},{"date":"2019-01-18","close":142.0512},{"date":"2019-01-22","close":140.9052},{"date":"2019-01-23","close":142.245},{"date":"2019-01-24","close":143.9387},{"date":"2019-01-25","close":144.2757},{"date":"2019-01-28","close":145.0931},{"date":"2019-01-29","close":148.3036},{"date":"2019-01-30","close":144.0145},{"date":"2019-01-31","close":144.2336},{"date":"2019-02-01","close":142.4304},{"date":"2019-02-04","close":147.1323},{"date":"2019-02-05","close":145.1183},{"date":"2019-02-06","close":145.5734},{"date":"2019-02-07","close":146.2728},{"date":"2019-02-08","close":145.0341},{"date":"2019-02-11","close":144.0313},{"date":"2019-02-12","close":145.5734},{"date":"2019-02-13","close":146.1801},{"date":"2019-02-14","close":145.0173},{"date":"2019-02-15","close":147.6631},{"date":"2019-02-19","close":147.2755},{"date":"2019-02-20","close":146.9975},{"date":"2019-02-21","close":144.6212},{"date":"2019-02-22","close":145.388},{"date":"2019-02-25","close":145.8936},{"date":"2019-02-26","close":143.2477},{"date":"2019-02-27","close":142.6916},{"date":"2019-02-28","close":143.4331},{"date":"2019-03-01","close":142.641},{"date":"2019-03-04","close":140.5091},{"date":"2019-03-05","close":141.5877},{"date":"2019-03-06","close":140.2732},{"date":"2019-03-07","close":140.1637},{"date":"2019-03-08","close":139.9951},{"date":"2019-03-11","close":142.8348},{"date":"2019-03-12","close":142.2113},{"date":"2019-03-13","close":144.697},{"date":"2019-03-14","close":142.9022},{"date":"2019-03-15","close":143.0708},{"date":"2019-03-18","close":144.6549},{"date":"2019-03-19","close":143.8544},{"date":"2019-03-20","close":141.9754},{"date":"2019-03-21","close":143.1045},{"date":"2019-03-22","close":139.7508},{"date":"2019-03-25","close":140.3996},{"date":"2019-03-26","close":140.6355},{"date":"2019-03-27","close":140.3491},{"date":"2019-03-28","close":141.3602},{"date":"2019-03-29","close":142.641},{"date":"2019-04-01","close":145.1942},{"date":"2019-04-02","close":143.1971},{"date":"2019-04-03","close":141.3517},{"date":"2019-04-04","close":142.5483},{"date":"2019-04-05","close":144.1915},{"date":"2019-04-08","close":145.1857},{"date":"2019-04-09","close":142.5483},{"date":"2019-04-10","close":142.7169},{"date":"2019-04-11","close":145.3279},{"date":"2019-04-12","close":148.295},{"date":"2019-04-15","close":145.8111},{"date":"2019-04-16","close":147.2862},{"date":"2019-04-17","close":147.9559},{"date":"2019-04-18","close":149.9226},{"date":"2019-04-22","close":150.0753},{"date":"2019-04-23","close":154.6022},{"date":"2019-04-24","close":153.2119},{"date":"2019-04-25","close":149.9481},{"date":"2019-04-26","close":150.9569},{"date":"2019-04-29","close":151.9233},{"date":"2019-04-30","close":151.5079},{"date":"2019-05-01","close":149.5327},{"date":"2019-05-02","close":147.9898},{"date":"2019-05-03","close":149.787},{"date":"2019-05-06","close":148.6595},{"date":"2019-05-07","close":144.5226},{"date":"2019-05-08","close":142.666},{"date":"2019-05-09","close":145.8535},{"date":"2019-05-10","close":146.7267},{"date":"2019-05-13","close":142.4117},{"date":"2019-05-14","close":142.8355},{"date":"2019-05-15","close":142.1828},{"date":"2019-05-16","close":143.9885},{"date":"2019-05-17","close":141.0383},{"date":"2019-05-20","close":143.5137},{"date":"2019-05-21","close":145.3448},{"date":"2019-05-22","close":143.5052},{"date":"2019-05-23","close":138.6731},{"date":"2019-05-24","close":139.0546},{"date":"2019-05-28","close":138.741},{"date":"2019-05-29","close":137.5965},{"date":"2019-05-30","close":137.5287},{"date":"2019-05-31","close":136.3334},{"date":"2019-06-03","close":138.3086},{"date":"2019-06-04","close":142.2337},{"date":"2019-06-05","close":145.7603},{"date":"2019-06-06","close":145.7941},{"date":"2019-06-07","close":147.4811},{"date":"2019-06-10","close":146.9895},{"date":"2019-06-11","close":143.8867},{"date":"2019-06-12","close":144.1495},{"date":"2019-06-13","close":145.7603},{"date":"2019-06-14","close":145.1753},{"date":"2019-06-17","close":145.6246},{"date":"2019-06-18","close":147.159},{"date":"2019-06-19","close":147.1845},{"date":"2019-06-20","close":150.8636},{"date":"2019-06-21","close":150.4143},{"date":"2019-06-24","close":150.7449},{"date":"2019-06-25","close":150.5923},{"date":"2019-06-26","close":151.6605},{"date":"2019-06-27","close":150.6602},{"date":"2019-06-28","close":154.1359},{"date":"2019-07-01","close":154.7463},{"date":"2019-07-02","close":155.6195},{"date":"2019-07-03","close":155.7047},{"date":"2019-07-05","close":155.3893},{"date":"2019-07-08","close":154.6987},{"date":"2019-07-09","close":154.1532},{"date":"2019-07-10","close":155.6109},{"date":"2019-07-11","close":156.5145},{"date":"2019-07-12","close":158.4241},{"date":"2019-07-15","close":158.9015},{"date":"2019-07-16","close":159.3192},{"date":"2019-07-17","close":156.4719},{"date":"2019-07-18","close":156.1565},{"date":"2019-07-19","close":156.7277},{"date":"2019-07-22","close":157.384},{"date":"2019-07-23","close":158.5349},{"date":"2019-07-24","close":159.9585},{"date":"2019-07-25","close":159.933},{"date":"2019-07-26","close":161.7402},{"date":"2019-07-29","close":161.8255},{"date":"2019-07-30","close":161.2202},{"date":"2019-07-31","close":158.5094},{"date":"2019-08-01","close":156.3696},{"date":"2019-08-02","close":155.125},{"date":"2019-08-05","close":150.6921},{"date":"2019-08-06","close":154.0168},{"date":"2019-08-07","close":154.1702},{"date":"2019-08-08","close":157.0004},{"date":"2019-08-09","close":156.9408},{"date":"2019-08-12","close":154.5965},{"date":"2019-08-13","close":156.0968},{"date":"2019-08-14","close":154.1532},{"date":"2019-08-15","close":155.3381},{"date":"2019-08-16","close":157.1539},{"date":"2019-08-19","close":159.9159},{"date":"2019-08-20","close":159.5579},{"date":"2019-08-21","close":160.6746},{"date":"2019-08-22","close":159.8818},{"date":"2019-08-23","close":156.4719},{"date":"2019-08-26","close":157.4097},{"date":"2019-08-27","close":156.3099},{"date":"2019-08-28","close":158.0831},{"date":"2019-08-29","close":161.5186},{"date":"2019-08-30","close":163.053},{"date":"2019-09-03","close":161.3566},{"date":"2019-09-04","close":162.5756},{"date":"2019-09-05","close":163.9055},{"date":"2019-09-06","close":164.2465},{"date":"2019-09-09","close":160.3251},{"date":"2019-09-10","close":160.1546},{"date":"2019-09-11","close":160.7769},{"date":"2019-09-12","close":161.4675},{"date":"2019-09-13","close":161.9363},{"date":"2019-09-16","close":162.7973},{"date":"2019-09-17","close":163.0871},{"date":"2019-09-18","close":162.2262},{"date":"2019-09-19","close":160.3762},{"date":"2019-09-20","close":159.7284},{"date":"2019-09-23","close":159.2339},{"date":"2019-09-24","close":157.4523},{"date":"2019-09-25","close":158.5605},{"date":"2019-09-26","close":158.5605},{"date":"2019-09-27","close":156.0201},{"date":"2019-09-30","close":155.7729},{"date":"2019-10-01","close":152.3459},{"date":"2019-10-02","close":148.6803},{"date":"2019-10-03","close":149.081},{"date":"2019-10-04","close":150.5813},{"date":"2019-10-07","close":150.6325},{"date":"2019-10-08","close":150.462},{"date":"2019-10-09","close":150.9308},{"date":"2019-10-10","close":151.4967},{"date":"2019-10-11","close":154.0175},{"date":"2019-10-14","close":153.5802},{"date":"2019-10-15","close":153.0058},{"date":"2019-10-16","close":152.8686},{"date":"2019-10-17","close":151.5567},{"date":"2019-10-18","close":149.559},{"date":"2019-10-21","close":150.4335},{"date":"2019-10-22","close":154.2318},{"date":"2019-10-23","close":148.813},{"date":"2019-10-24","close":149.7648},{"date":"2019-10-25","close":148.7959},{"date":"2019-10-28","close":149.9877},{"date":"2019-10-29","close":150.9308},{"date":"2019-10-30","close":152.8257},{"date":"2019-10-31","close":151.591},{"date":"2019-11-01","close":154.1032},{"date":"2019-11-04","close":152.68},{"date":"2019-11-05","close":153.7346},{"date":"2019-11-06","close":155.6809},{"date":"2019-11-07","close":156.8642},{"date":"2019-11-08","close":158.6904},{"date":"2019-11-11","close":158.0645},{"date":"2019-11-12","close":158.8619},{"date":"2019-11-13","close":158.3818},{"date":"2019-11-14","close":158.7848},{"date":"2019-11-15","close":160.4053},{"date":"2019-11-18","close":159.9765},{"date":"2019-11-19","close":158.579},{"date":"2019-11-20","close":158.0474},{"date":"2019-11-21","close":156.8642},{"date":"2019-11-22","close":156.8041},{"date":"2019-11-25","close":156.6155},{"date":"2019-11-26","close":156.0668},{"date":"2019-11-27","close":156.3497},{"date":"2019-11-29","close":155.8267},{"date":"2019-12-02","close":152.6113},{"date":"2019-12-03","close":151.7968},{"date":"2019-12-04","close":152.6886},{"date":"2019-12-05","close":156.3669},{"date":"2019-12-06","close":157.3786},{"date":"2019-12-09","close":157.0528},{"date":"2019-12-10","close":154.7463},{"date":"2019-12-11","close":153.7088},{"date":"2019-12-12","close":154.7377},{"date":"2019-12-13","close":153.5031},{"date":"2019-12-16","close":154.8406},{"date":"2019-12-17","close":155.2779},{"date":"2019-12-18","close":153.0143},{"date":"2019-12-19","close":153.1772},{"date":"2019-12-20","close":152.9029},{"date":"2019-12-23","close":154.1118},{"date":"2019-12-24","close":153.3231},{"date":"2019-12-26","close":152.7828},{"date":"2019-12-27","close":152.1826},{"date":"2019-12-30","close":150.9137},{"date":"2019-12-31","close":151.2052},{"date":"2020-01-02","close":152.9886},{"date":"2020-01-03","close":154.4891},{"date":"2020-01-06","close":156.1268},{"date":"2020-01-07","close":154.3519},{"date":"2020-01-08","close":154.7463},{"date":"2020-01-09","close":155.7152},{"date":"2020-01-10","close":153.9146},{"date":"2020-01-13","close":155.3037},{"date":"2020-01-14","close":155.1664},{"date":"2020-01-15","close":155.7152},{"date":"2020-01-16","close":157.2759},{"date":"2020-01-17","close":156.8361},{"date":"2020-01-21","close":158.0433},{"date":"2020-01-22","close":157.8795},{"date":"2020-01-23","close":159.1901},{"date":"2020-01-24","close":159.5781},{"date":"2020-01-27","close":157.4225},{"date":"2020-01-28","close":158.3364},{"date":"2020-01-29","close":158.1985},{"date":"2020-01-30","close":156.267},{"date":"2020-01-31","close":151.2745},{"date":"2020-02-03","close":152.292},{"date":"2020-02-04","close":154.8012},{"date":"2020-02-05","close":158.6296},{"date":"2020-02-06","close":160.4921},{"date":"2020-02-07","close":161.0181},{"date":"2020-02-10","close":160.5956},{"date":"2020-02-11","close":161.1906},{"date":"2020-02-12","close":162.7513},{"date":"2020-02-13","close":163.3376},{"date":"2020-02-14","close":162.1563},{"date":"2020-02-18","close":162.2253},{"date":"2020-02-19","close":160.8542},{"date":"2020-02-20","close":160.3369},{"date":"2020-02-21","close":161.7597},{"date":"2020-02-24","close":159.1815},{"date":"2020-02-25","close":149.9639},{"date":"2020-02-26","close":147.9204},{"date":"2020-02-27","close":143.2556},{"date":"2020-02-28","close":137.694},{"date":"2020-03-02","close":142.2985},{"date":"2020-03-03","close":138.8667},{"date":"2020-03-04","close":145.1008},{"date":"2020-03-05","close":140.8585},{"date":"2020-03-06","close":140.574},{"date":"2020-03-09","close":129.356},{"date":"2020-03-10","close":133.9087},{"date":"2020-03-11","close":128.0022},{"date":"2020-03-12","close":114.0164},{"date":"2020-03-13","close":120.4057},{"date":"2020-03-16","close":109.2481},{"date":"2020-03-17","close":113.4645},{"date":"2020-03-18","close":104.4281},{"date":"2020-03-19","close":101.7723},{"date":"2020-03-20","close":98.2888},{"date":"2020-03-23","close":91.9167},{"date":"2020-03-24","close":98.4785},{"date":"2020-03-25","close":105.1955},{"date":"2020-03-26","close":114.8183},{"date":"2020-03-27","close":112.1539},{"date":"2020-03-30","close":115.1977},{"date":"2020-03-31","close":114.0854},{"date":"2020-04-01","close":109.8517},{"date":"2020-04-02","close":110.3},{"date":"2020-04-03","close":108.3686},{"date":"2020-04-06","close":115.2753},{"date":"2020-04-07","close":115.8875},{"date":"2020-04-08","close":119.4432},{"date":"2020-04-09","close":122.5904},{"date":"2020-04-13","close":119.0607},{"date":"2020-04-14","close":120.4082},{"date":"2020-04-15","close":116.3309},{"date":"2020-04-16","close":115.1399},{"date":"2020-04-17","close":120.1387},{"date":"2020-04-20","close":117.5828},{"date":"2020-04-21","close":114.4878},{"date":"2020-04-22","close":115.9483},{"date":"2020-04-23","close":113.4446},{"date":"2020-04-24","close":112.41},{"date":"2020-04-27","close":116.9307},{"date":"2020-04-28","close":118.6608},{"date":"2020-04-29","close":118.7999},{"date":"2020-04-30","close":113.5576},{"date":"2020-05-01","close":111.106},{"date":"2020-05-04","close":108.4804},{"date":"2020-05-05","close":109.854},{"date":"2020-05-06","close":105.8288},{"date":"2020-05-07","close":110.5235},{"date":"2020-05-08","close":117.6697},{"date":"2020-05-11","close":116.3309},{"date":"2020-05-12","close":114.7921},{"date":"2020-05-13","close":114.3226},{"date":"2020-05-14","close":115.5484},{"date":"2020-05-15","close":113.8184},{"date":"2020-05-18","close":121.2602},{"date":"2020-05-19","close":118.4},{"date":"2020-05-20","close":119.0955},{"date":"2020-05-21","close":120.556},{"date":"2020-05-22","close":120.4691},{"date":"2020-05-26","close":125.7549},{"date":"2020-05-27","close":130.7973},{"date":"2020-05-28","close":129.0933},{"date":"2020-05-29","close":127.6501},{"date":"2020-06-01","close":128.0326},{"date":"2020-06-02","close":129.8149},{"date":"2020-06-03","close":134.9529},{"date":"2020-06-04","close":136.5699},{"date":"2020-06-05","close":141.0298},{"date":"2020-06-08","close":145.8635},{"date":"2020-06-09","close":142.1252},{"date":"2020-06-10","close":137.4045},{"date":"2020-06-11","close":129.1455},{"date":"2020-06-12","close":129.7105},{"date":"2020-06-15","close":133.0924},{"date":"2020-06-16","close":135.6136},{"date":"2020-06-17","close":136.5351},{"date":"2020-06-18","close":138.2826},{"date":"2020-06-19","close":137.0307},{"date":"2020-06-22","close":133.7097},{"date":"2020-06-23","close":132.7968},{"date":"2020-06-24","close":127.3198},{"date":"2020-06-25","close":127.7631},{"date":"2020-06-26","close":126.972},{"date":"2020-06-29","close":129.8323},{"date":"2020-06-30","close":129.9366},{"date":"2020-07-01","close":128.8681},{"date":"2020-07-02","close":129.0082},{"date":"2020-07-06","close":130.0329},{"date":"2020-07-07","close":127.1515},{"date":"2020-07-08","close":126.0304},{"date":"2020-07-09","close":120.8806},{"date":"2020-07-10","close":124.3401},{"date":"2020-07-13","close":125.0846},{"date":"2020-07-14","close":125.5575},{"date":"2020-07-15","close":127.6857},{"date":"2020-07-16","close":130.0679},{"date":"2020-07-17","close":130.4183},{"date":"2020-07-20","close":127.3879},{"date":"2020-07-21","close":129.4549},{"date":"2020-07-22","close":132.7129},{"date":"2020-07-23","close":132.2575},{"date":"2020-07-24","close":131.5043},{"date":"2020-07-27","close":129.6037},{"date":"2020-07-28","close":130.1205},{"date":"2020-07-29","close":130.8825},{"date":"2020-07-30","close":130.3745},{"date":"2020-07-31","close":128.5177},{"date":"2020-08-03","close":129.3761},{"date":"2020-08-04","close":128.9557},{"date":"2020-08-05","close":130.6635},{"date":"2020-08-06","close":130.6198},{"date":"2020-08-07","close":133.9741},{"date":"2020-08-10","close":137.1183},{"date":"2020-08-11","close":139.1239},{"date":"2020-08-12","close":136.987},{"date":"2020-08-13","close":135.7083},{"date":"2020-08-14","close":137.0307},{"date":"2020-08-17","close":134.631},{"date":"2020-08-18","close":134.0267},{"date":"2020-08-19","close":133.5537},{"date":"2020-08-20","close":132.1962},{"date":"2020-08-21","close":131.2065},{"date":"2020-08-24","close":134.2631},{"date":"2020-08-25","close":132.6604},{"date":"2020-08-26","close":131.7846},{"date":"2020-08-27","close":133.5099},{"date":"2020-08-28","close":133.361},{"date":"2020-08-31","close":130.8036},{"date":"2020-09-01","close":131.5394},{"date":"2020-09-02","close":134.8061},{"date":"2020-09-03","close":133.072},{"date":"2020-09-04","close":132.8618},{"date":"2020-09-08","close":128.7104},{"date":"2020-09-09","close":128.0185},{"date":"2020-09-10","close":124.8744},{"date":"2020-09-11","close":127.3091},{"date":"2020-09-14","close":129.1571},{"date":"2020-09-15","close":127.1164},{"date":"2020-09-16","close":128.5528},{"date":"2020-09-17","close":126.6347},{"date":"2020-09-18","close":125.2334},{"date":"2020-09-21","close":121.1521},{"date":"2020-09-22","close":122.133},{"date":"2020-09-23","close":119.5581},{"date":"2020-09-24","close":119.8997},{"date":"2020-09-25","close":121.047},{"date":"2020-09-28","close":123.4205},{"date":"2020-09-29","close":121.3448},{"date":"2020-09-30","close":121.2397},{"date":"2020-10-01","close":121.0558},{"date":"2020-10-02","close":123.0439},{"date":"2020-10-05","close":125.0057},{"date":"2020-10-06","close":124.6378},{"date":"2020-10-07","close":126.88},{"date":"2020-10-08","close":128.0008},{"date":"2020-10-09","close":126.7829},{"date":"2020-10-12","close":127.7272},{"date":"2020-10-13","close":126.4122},{"date":"2020-10-14","close":126.1034},{"date":"2020-10-15","close":124.2677},{"date":"2020-10-16","close":125.5297},{"date":"2020-10-19","close":122.3879},{"date":"2020-10-20","close":122.1938},{"date":"2020-10-21","close":120.5611},{"date":"2020-10-22","close":123.041},{"date":"2020-10-23","close":124.1706},{"date":"2020-10-26","close":122.2379},{"date":"2020-10-27","close":119.0255},{"date":"2020-10-28","close":116.8722},{"date":"2020-10-29","close":115.8926},{"date":"2020-10-30","close":115.9014},{"date":"2020-11-02","close":120.1022},{"date":"2020-11-03","close":121.9643},{"date":"2020-11-04","close":122.7498},{"date":"2020-11-05","close":122.8027},{"date":"2020-11-06","close":122.9528},{"date":"2020-11-09","close":129.8452},{"date":"2020-11-10","close":133.5342},{"date":"2020-11-11","close":132.634},{"date":"2020-11-12","close":130.1718},{"date":"2020-11-13","close":133.393},{"date":"2020-11-16","close":134.9639},{"date":"2020-11-17","close":133.6754},{"date":"2020-11-18","close":135.4669},{"date":"2020-11-19","close":132.3693},{"date":"2020-11-20","close":130.9308},{"date":"2020-11-23","close":132.3957},{"date":"2020-11-24","close":135.6169},{"date":"2020-11-25","close":134.1784},{"date":"2020-11-27","close":134.1961},{"date":"2020-11-30","close":131.8045},{"date":"2020-12-01","close":133.9313},{"date":"2020-12-02","close":135.3345},{"date":"2020-12-03","close":135.8022},{"date":"2020-12-04","close":137.7085},{"date":"2020-12-07","close":135.0256},{"date":"2020-12-08","close":135.5287},{"date":"2020-12-09","close":136.0317},{"date":"2020-12-10","close":132.7047},{"date":"2020-12-11","close":133.5518},{"date":"2020-12-14","close":135.3257},{"date":"2020-12-15","close":136.4377},{"date":"2020-12-16","close":135.3786},{"date":"2020-12-17","close":133.7813},{"date":"2020-12-18","close":134.7344},{"date":"2020-12-21","close":132.0869},{"date":"2020-12-22","close":129.2893},{"date":"2020-12-23","close":130.7454},{"date":"2020-12-24","close":131.5043},{"date":"2020-12-28","close":131.2485},{"date":"2020-12-29","close":130.2159},{"date":"2020-12-30","close":130.8778},{"date":"2020-12-31","close":131.3367},{"date":"2021-01-04","close":128.795},{"date":"2021-01-05","close":128.8568},{"date":"2021-01-06","close":132.1486},{"date":"2021-01-07","close":133.896},{"date":"2021-01-08","close":133.0576},{"date":"2021-01-11","close":133.949},{"date":"2021-01-12","close":135.4669},{"date":"2021-01-13","close":134.6991},{"date":"2021-01-14","close":136.9748},{"date":"2021-01-15","close":136.1569},{"date":"2021-01-19","close":136.1214},{"date":"2021-01-20","close":136.9214},{"date":"2021-01-21","close":134.2813},{"date":"2021-01-22","close":135.8014},{"date":"2021-01-25","close":136.1481},{"date":"2021-01-26","close":133.6324},{"date":"2021-01-27","close":135.7658},{"date":"2021-01-28","close":133.7213},{"date":"2021-01-29","close":130.3878},{"date":"2021-02-01","close":131.2678},{"date":"2021-02-02","close":133.179},{"date":"2021-02-03","close":136.0769},{"date":"2021-02-04","close":140.0326},{"date":"2021-02-05","close":141.1794},{"date":"2021-02-08","close":141.9083},{"date":"2021-02-09","close":144.1306},{"date":"2021-02-10","close":145.0107},{"date":"2021-02-11","close":145.2951},{"date":"2021-02-12","close":146.5218},{"date":"2021-02-16","close":145.1796},{"date":"2021-02-17","close":146.2196},{"date":"2021-02-18","close":145.0995},{"date":"2021-02-19","close":146.4774},{"date":"2021-02-22","close":147.9352},{"date":"2021-02-23","close":148.7619},{"date":"2021-02-24","close":149.3931},{"date":"2021-02-25","close":147.7397},{"date":"2021-02-26","close":145.3129},{"date":"2021-03-01","close":148.5041},{"date":"2021-03-02","close":149.0552},{"date":"2021-03-03","close":149.2953},{"date":"2021-03-04","close":147.3575},{"date":"2021-03-05","close":151.5798},{"date":"2021-03-08","close":153.5088},{"date":"2021-03-09","close":149.9975},{"date":"2021-03-10","close":153.2688},{"date":"2021-03-11","close":153.491},{"date":"2021-03-12","close":156.7089},{"date":"2021-03-15","close":157.0823},{"date":"2021-03-16","close":155.8467},{"date":"2021-03-17","close":157.8023},{"date":"2021-03-18","close":159.3312},{"date":"2021-03-19","close":157.8913},{"date":"2021-03-22","close":156.9489},{"date":"2021-03-23","close":155.4466},{"date":"2021-03-24","close":156.8245},{"date":"2021-03-25","close":160.0602},{"date":"2021-03-26","close":161.3758},{"date":"2021-03-29","close":162.9403},{"date":"2021-03-30","close":161.8736},{"date":"2021-03-31","close":161.3936},{"date":"2021-04-01","close":160.7446},{"date":"2021-04-05","close":164.976},{"date":"2021-04-06","close":164.5493},{"date":"2021-04-07","close":164.2648},{"date":"2021-04-08","close":164.7211},{"date":"2021-04-09","close":163.728},{"date":"2021-04-12","close":165.4637},{"date":"2021-04-13","close":163.0838},{"date":"2021-04-14","close":164.1575},{"date":"2021-04-15","close":164.56},{"date":"2021-04-16","close":165.0432},{"date":"2021-04-19","close":165.3295},{"date":"2021-04-20","close":164.6853},{"date":"2021-04-21","close":166.2779},{"date":"2021-04-22","close":165.07},{"date":"2021-04-23","close":166.8415},{"date":"2021-04-26","close":165.6873},{"date":"2021-04-27","close":166.3137},{"date":"2021-04-28","close":165.75},{"date":"2021-04-29","close":170.626},{"date":"2021-04-30","close":170.1966},{"date":"2021-05-03","close":171.5029},{"date":"2021-05-04","close":171.7712},{"date":"2021-05-05","close":170.5992},{"date":"2021-05-06","close":172.3886},{"date":"2021-05-07","close":174.3032},{"date":"2021-05-10","close":174.1064},{"date":"2021-05-11","close":171.3686},{"date":"2021-05-12","close":167.1994},{"date":"2021-05-13","close":171.1449},{"date":"2021-05-14","close":171.7265},{"date":"2021-05-17","close":171.4671},{"date":"2021-05-18","close":169.4093},{"date":"2021-05-19","close":168.6667},{"date":"2021-05-20","close":169.1498},{"date":"2021-05-21","close":169.8835},{"date":"2021-05-24","close":169.6329},{"date":"2021-05-25","close":169.0156},{"date":"2021-05-26","close":169.114},{"date":"2021-05-27","close":170.5903},{"date":"2021-05-28","close":169.9103},{"date":"2021-06-01","close":169.5792},{"date":"2021-06-02","close":171.3686},{"date":"2021-06-03","close":170.7155},{"date":"2021-06-04","close":173.1849},{"date":"2021-06-07","close":171.5744},{"date":"2021-06-08","close":172.4244},{"date":"2021-06-09","close":171.6638},{"date":"2021-06-10","close":171.315},{"date":"2021-06-11","close":171.3239},{"date":"2021-06-14","close":170.7423},{"date":"2021-06-15","close":172.1828},{"date":"2021-06-16","close":170.0624},{"date":"2021-06-17","close":167.9151},{"date":"2021-06-18","close":165.6516},{"date":"2021-06-21","close":170.6887},{"date":"2021-06-22","close":169.6151},{"date":"2021-06-23","close":167.1368},{"date":"2021-06-24","close":168.2998},{"date":"2021-06-25","close":169.8209},{"date":"2021-06-28","close":168.9798},{"date":"2021-06-29","close":167.0383},{"date":"2021-06-30","close":168.4341},{"date":"2021-07-01","close":169.3164},{"date":"2021-07-02","close":169.7576},{"date":"2021-07-06","close":168.29},{"date":"2021-07-07","close":170.8831},{"date":"2021-07-08","close":169.2894},{"date":"2021-07-09","close":171.2703},{"date":"2021-07-12","close":170.4689},{"date":"2021-07-13","close":169.9377},{"date":"2021-07-14","close":170.586},{"date":"2021-07-15","close":170.487},{"date":"2021-07-16","close":170.4239},{"date":"2021-07-19","close":165.7509},{"date":"2021-07-20","close":171.0812},{"date":"2021-07-21","close":172.5398},{"date":"2021-07-22","close":171.5854},{"date":"2021-07-23","close":172.7469},{"date":"2021-07-26","close":172.8009},{"date":"2021-07-27","close":174.7188},{"date":"2021-07-28","close":176.0333},{"date":"2021-07-29","close":178.4013},{"date":"2021-07-30","close":176.5015},{"date":"2021-08-02","close":176.3214},{"date":"2021-08-03","close":177.663},{"date":"2021-08-04","close":176.3574},{"date":"2021-08-05","close":177.0958},{"date":"2021-08-06","close":179.2477},{"date":"2021-08-09","close":177.591},{"date":"2021-08-10","close":179.1936},{"date":"2021-08-11","close":180.6972},{"date":"2021-08-12","close":179.3286},{"date":"2021-08-13","close":178.6083},{"date":"2021-08-16","close":180.4902},{"date":"2021-08-17","close":179.4637},{"date":"2021-08-18","close":177.1948},{"date":"2021-08-19","close":176.0153},{"date":"2021-08-20","close":177.6449},{"date":"2021-08-23","close":178.2842},{"date":"2021-08-24","close":179.1036},{"date":"2021-08-25","close":179.4457},{"date":"2021-08-26","close":179.2386},{"date":"2021-08-27","close":179.8239},{"date":"2021-08-30","close":179.3467},{"date":"2021-08-31","close":180.3551},{"date":"2021-09-01","close":179.8869},{"date":"2021-09-02","close":182.1469},{"date":"2021-09-03","close":182.2909},{"date":"2021-09-07","close":182.2279},{"date":"2021-09-08","close":184.0377},{"date":"2021-09-09","close":183.5064},{"date":"2021-09-10","close":181.5166},{"date":"2021-09-13","close":179.5538},{"date":"2021-09-14","close":177.0687},{"date":"2021-09-15","close":178.7074},{"date":"2021-09-16","close":175.466},{"date":"2021-09-17","close":175.6821},{"date":"2021-09-20","close":174.1605},{"date":"2021-09-21","close":172.1436},{"date":"2021-09-22","close":174.4486},{"date":"2021-09-23","close":177.1498},{"date":"2021-09-24","close":177.753},{"date":"2021-09-27","close":178.0591},{"date":"2021-09-28","close":177.4649},{"date":"2021-09-29","close":178.6264},{"date":"2021-09-30","close":176.5015},{"date":"2021-10-01","close":178.4733},{"date":"2021-10-04","close":177.834},{"date":"2021-10-05","close":178.4193},{"date":"2021-10-06","close":179.4998},{"date":"2021-10-07","close":182.7243},{"date":"2021-10-08","close":183.0776},{"date":"2021-10-11","close":183.766},{"date":"2021-10-12","close":184.3728},{"date":"2021-10-13","close":184.228},{"date":"2021-10-14","close":185.8131},{"date":"2021-10-15","close":188.4579},{"date":"2021-10-18","close":187.1899},{"date":"2021-10-19","close":188.9652},{"date":"2021-10-20","close":188.8022},{"date":"2021-10-21","close":188.4398},{"date":"2021-10-22","close":189.7804},{"date":"2021-10-25","close":188.3221},{"date":"2021-10-26","close":185.2968},{"date":"2021-10-27","close":186.4018},{"date":"2021-10-28","close":183.5214},{"date":"2021-10-29","close":183.6483},{"date":"2021-11-01","close":182.8693},{"date":"2021-11-02","close":182.7424},{"date":"2021-11-03","close":182.2533},{"date":"2021-11-04","close":179.4907},{"date":"2021-11-05","close":182.0631},{"date":"2021-11-08","close":183.5486},{"date":"2021-11-09","close":183.766},{"date":"2021-11-10","close":182.362},{"date":"2021-11-11","close":180.3331},{"date":"2021-11-12","close":182.0359},{"date":"2021-11-15","close":182.1265},{"date":"2021-11-16","close":180.016},{"date":"2021-11-17","close":180.6682},{"date":"2021-11-18","close":179.3457},{"date":"2021-11-19","close":177.815},{"date":"2021-11-22","close":180.5776},{"date":"2021-11-23","close":181.42},{"date":"2021-11-24","close":180.016},{"date":"2021-11-26","close":175.152},{"date":"2021-11-29","close":176.1212},{"date":"2021-11-30","close":171.1665},{"date":"2021-12-01","close":171.6013},{"date":"2021-12-02","close":176.1574},{"date":"2021-12-03","close":179.0106},{"date":"2021-12-06","close":180.7678},{"date":"2021-12-07","close":180.5414},{"date":"2021-12-08","close":181.9544},{"date":"2021-12-09","close":182.9055},{"date":"2021-12-10","close":185.6228},{"date":"2021-12-13","close":184.3186},{"date":"2021-12-14","close":184.3004},{"date":"2021-12-15","close":186.8095},{"date":"2021-12-16","close":186.7551},{"date":"2021-12-17","close":183.15},{"date":"2021-12-20","close":179.9617},{"date":"2021-12-21","close":184.1374},{"date":"2021-12-22","close":184.5631},{"date":"2021-12-23","close":185.4055},{"date":"2021-12-27","close":187.6156},{"date":"2021-12-28","close":188.1047},{"date":"2021-12-29","close":188.304},{"date":"2021-12-30","close":187.9869},{"date":"2021-12-31","close":188.8294},{"date":"2022-01-03","close":187.9145},{"date":"2022-01-04","close":192.0721},{"date":"2022-01-05","close":190.496},{"date":"2022-01-06","close":191.7913},{"date":"2022-01-07","close":192.1083},{"date":"2022-01-10","close":190.7677},{"date":"2022-01-11","close":191.6463},{"date":"2022-01-12","close":191.9633},{"date":"2022-01-13","close":192.5372},{"date":"2022-01-14","close":194.1131},{"date":"2022-01-18","close":192.3459},{"date":"2022-01-19","close":191.6172},{"date":"2022-01-20","close":190.3602},{"date":"2022-01-21","close":188.1376},{"date":"2022-01-24","close":188.6294},{"date":"2022-01-25","close":187.6093},{"date":"2022-01-26","close":186.6619},{"date":"2022-01-27","close":190.1962},{"date":"2022-01-28","close":193.858},{"date":"2022-01-31","close":193.2022},{"date":"2022-02-01","close":193.9036},{"date":"2022-02-02","close":195.0058},{"date":"2022-02-03","close":193.2659},{"date":"2022-02-04","close":193.3752},{"date":"2022-02-07","close":193.2204},{"date":"2022-02-08","close":195.3519},{"date":"2022-02-09","close":196.2446},{"date":"2022-02-10","close":192.6739},{"date":"2022-02-11","close":194.7143},{"date":"2022-02-14","close":192.355},{"date":"2022-02-15","close":193.8125},{"date":"2022-02-16","close":195.3064},{"date":"2022-02-17","close":195.2973},{"date":"2022-02-18","close":196.5908},{"date":"2022-02-22","close":197.5017},{"date":"2022-02-23","close":197.0006},{"date":"2022-02-24","close":199.0593},{"date":"2022-02-25","close":207.6673},{"date":"2022-02-28","close":213.5608},{"date":"2022-03-01","close":212.5315},{"date":"2022-03-02","close":214.745},{"date":"2022-03-03","close":216.9129},{"date":"2022-03-04","close":223.435},{"date":"2022-03-07","close":225.2568},{"date":"2022-03-08","close":214.3442},{"date":"2022-03-09","close":215.7106},{"date":"2022-03-10","close":214.5355},{"date":"2022-03-11","close":211.7663},{"date":"2022-03-14","close":212.9961},{"date":"2022-03-15","close":216.4484},{"date":"2022-03-16","close":207.4031},{"date":"2022-03-17","close":209.9719},{"date":"2022-03-18","close":209.7168},{"date":"2022-03-21","close":215.0365},{"date":"2022-03-22","close":216.6397},{"date":"2022-03-23","close":218.3339},{"date":"2022-03-24","close":219.5272},{"date":"2022-03-25","close":222.5878},{"date":"2022-03-28","close":219.427},{"date":"2022-03-29","close":219.6092},{"date":"2022-03-30","close":222.5514},{"date":"2022-03-31","close":219.6912},{"date":"2022-04-01","close":220.9027},{"date":"2022-04-04","close":217.9149},{"date":"2022-04-05","close":217.8421},{"date":"2022-04-06","close":219.3086},{"date":"2022-04-07","close":223.0721},{"date":"2022-04-08","close":221.6345},{"date":"2022-04-11","close":223.0172},{"date":"2022-04-12","close":223.2644},{"date":"2022-04-13","close":223.1637},{"date":"2022-04-14","close":223.1912},{"date":"2022-04-18","close":223.3011},{"date":"2022-04-19","close":225.8009},{"date":"2022-04-20","close":226.8081},{"date":"2022-04-21","close":221.6528},{"date":"2022-04-22","close":218.6585},{"date":"2022-04-25","close":219.0156},{"date":"2022-04-26","close":216.9553},{"date":"2022-04-27","close":219.7481},{"date":"2022-04-28","close":220.8653},{"date":"2022-04-29","close":216.589},{"date":"2022-05-02","close":213.5855},{"date":"2022-05-03","close":213.7046},{"date":"2022-05-04","close":222.4403},{"date":"2022-05-05","close":219.0706},{"date":"2022-05-06","close":219.4002},{"date":"2022-05-09","close":210.0326},{"date":"2022-05-10","close":209.9686},{"date":"2022-05-11","close":207.8075},{"date":"2022-05-12","close":204.6484},{"date":"2022-05-13","close":207.2306},{"date":"2022-05-16","close":208.595},{"date":"2022-05-17","close":212.093},{"date":"2022-05-18","close":206.9285},{"date":"2022-05-19","close":199.4198},{"date":"2022-05-20","close":195.5006},{"date":"2022-05-23","close":198.4308},{"date":"2022-05-24","close":201.2878},{"date":"2022-05-25","close":201.4984},{"date":"2022-05-26","close":202.6064},{"date":"2022-05-27","close":207.4138},{"date":"2022-05-31","close":205.9487},{"date":"2022-06-01","close":207.1482},{"date":"2022-06-02","close":210.0968},{"date":"2022-06-03","close":210.7286},{"date":"2022-06-06","close":210.5179},{"date":"2022-06-07","close":215.7191},{"date":"2022-06-08","close":211.8549},{"date":"2022-06-09","close":207.7617},{"date":"2022-06-10","close":205.6923},{"date":"2022-06-13","close":199.1908},{"date":"2022-06-14","close":197.6982},{"date":"2022-06-15","close":199.5479},{"date":"2022-06-16","close":194.0263},{"date":"2022-06-17","close":192.0942},{"date":"2022-06-21","close":198.2934},{"date":"2022-06-22","close":197.799},{"date":"2022-06-23","close":198.3392},{"date":"2022-06-24","close":203.5862},{"date":"2022-06-27","close":204.6575},{"date":"2022-06-28","close":201.9013},{"date":"2022-06-29","close":200.7933},{"date":"2022-06-30","close":203.7681},{"date":"2022-07-01","close":206.1718},{"date":"2022-07-05","close":197.579},{"date":"2022-07-06","close":202.2116},{"date":"2022-07-07","close":203.151},{"date":"2022-07-08","close":203.6391},{"date":"2022-07-11","close":202.3866},{"date":"2022-07-12","close":199.5131},{"date":"2022-07-13","close":196.5291},{"date":"2022-07-14","close":193.8214},{"date":"2022-07-15","close":195.9581},{"date":"2022-07-18","close":193.2136},{"date":"2022-07-19","close":197.7172},{"date":"2022-07-20","close":199.596},{"date":"2022-07-21","close":199.7526},{"date":"2022-07-22","close":199.6329},{"date":"2022-07-25","close":201.5117},{"date":"2022-07-26","close":200.4341},{"date":"2022-07-27","close":202.4787},{"date":"2022-07-28","close":206.1166},{"date":"2022-07-29","close":208.7598},{"date":"2022-08-01","close":208.3085},{"date":"2022-08-02","close":209.1006},{"date":"2022-08-03","close":212.4438},{"date":"2022-08-04","close":211.0531},{"date":"2022-08-05","close":210.6847},{"date":"2022-08-08","close":207.9493},{"date":"2022-08-09","close":209.6348},{"date":"2022-08-10","close":212.2504},{"date":"2022-08-11","close":213.5029},{"date":"2022-08-12","close":219.1485},{"date":"2022-08-15","close":222.1878},{"date":"2022-08-16","close":222.3996},{"date":"2022-08-17","close":223.514},{"date":"2022-08-18","close":224.435},{"date":"2022-08-19","close":222.5746},{"date":"2022-08-22","close":215.9619},{"date":"2022-08-23","close":215.5106},{"date":"2022-08-24","close":215.9619},{"date":"2022-08-25","close":219.2038},{"date":"2022-08-26","close":214.2121},{"date":"2022-08-29","close":215.2344},{"date":"2022-08-30","close":212.8582},{"date":"2022-08-31","close":210.8412},{"date":"2022-09-01","close":207.5625},{"date":"2022-09-02","close":207.1113},{"date":"2022-09-06","close":206.8073},{"date":"2022-09-07","close":209.7453},{"date":"2022-09-08","close":209.6992},{"date":"2022-09-09","close":213.3095},{"date":"2022-09-12","close":216.8369},{"date":"2022-09-13","close":209.9663},{"date":"2022-09-14","close":212.499},{"date":"2022-09-15","close":210.4084},{"date":"2022-09-16","close":209.4782},{"date":"2022-09-19","close":210.9334},{"date":"2022-09-20","close":211.007},{"date":"2022-09-21","close":210.1689},{"date":"2022-09-22","close":210.0676},{"date":"2022-09-23","close":204.3667},{"date":"2022-09-26","close":203.0128},{"date":"2022-09-27","close":201.3919},{"date":"2022-09-28","close":203.0313},{"date":"2022-09-29","close":197.487},{"date":"2022-09-30","close":195.4055},{"date":"2022-10-03","close":203.1049},{"date":"2022-10-04","close":208.7322},{"date":"2022-10-05","close":208.769},{"date":"2022-10-06","close":206.9075},{"date":"2022-10-07","close":207.1575},{"date":"2022-10-10","close":208.7598},{"date":"2022-10-11","close":210.9177},{"date":"2022-10-12","close":206.8241},{"date":"2022-10-13","close":212.205},{"date":"2022-10-14","close":204.8329},{"date":"2022-10-17","close":211.9364},{"date":"2022-10-18","close":219.9382},{"date":"2022-10-19","close":221.6886},{"date":"2022-10-20","close":219.9011},{"date":"2022-10-21","close":224.68},{"date":"2022-10-24","close":225.8006},{"date":"2022-10-25","close":227.5973},{"date":"2022-10-26","close":227.551},{"date":"2022-10-27","close":229.6811},{"date":"2022-10-28","close":232.2002},{"date":"2022-10-31","close":231.3482},{"date":"2022-11-01","close":231.45},{"date":"2022-11-02","close":228.1715},{"date":"2022-11-03","close":230.5517},{"date":"2022-11-04","close":230.9407},{"date":"2022-11-07","close":232.9967},{"date":"2022-11-08","close":233.8858},{"date":"2022-11-09","close":231.0888},{"date":"2022-11-10","close":234.7563},{"date":"2022-11-11","close":225.1709},{"date":"2022-11-14","close":224.8838},{"date":"2022-11-15","close":227.9585},{"date":"2022-11-16","close":226.7823},{"date":"2022-11-17","close":228.3104},{"date":"2022-11-18","close":229.8849},{"date":"2022-11-21","close":232.0706},{"date":"2022-11-22","close":232.9411},{"date":"2022-11-23","close":233.6543},{"date":"2022-11-25","close":235.0249},{"date":"2022-11-28","close":231.9872},{"date":"2022-11-29","close":232.6633},{"date":"2022-11-30","close":233.7468},{"date":"2022-12-01","close":233.6357},{"date":"2022-12-02","close":236.8494},{"date":"2022-12-05","close":232.3762},{"date":"2022-12-06","close":229.9405},{"date":"2022-12-07","close":228.0233},{"date":"2022-12-08","close":229.3848},{"date":"2022-12-09","close":228.792},{"date":"2022-12-12","close":231.1815},{"date":"2022-12-13","close":230.3572},{"date":"2022-12-14","close":230.6258},{"date":"2022-12-15","close":227.0324},{"date":"2022-12-16","close":227.9585},{"date":"2022-12-19","close":226.2544},{"date":"2022-12-20","close":228.403},{"date":"2022-12-21","close":231.5056},{"date":"2022-12-22","close":228.3752},{"date":"2022-12-23","close":229.5885},{"date":"2022-12-27","close":230.3665},{"date":"2022-12-28","close":228.7272},{"date":"2022-12-29","close":230.8202},{"date":"2022-12-30","close":229.783},{"date":"2023-01-03","close":230.2368},{"date":"2023-01-04","close":227.1064},{"date":"2023-01-05","close":226.5508},{"date":"2023-01-06","close":229.9126},{"date":"2023-01-09","close":227.0972},{"date":"2023-01-10","close":229.2551},{"date":"2023-01-11","close":230.3201},{"date":"2023-01-12","close":229.4033},{"date":"2023-01-13","close":222.5406},{"date":"2023-01-17","close":223.3279},{"date":"2023-01-18","close":219.4937},{"date":"2023-01-19","close":215.5924},{"date":"2023-01-20","close":216.7469},{"date":"2023-01-23","close":216.4304},{"date":"2023-01-24","close":219.2236},{"date":"2023-01-25","close":211.2442},{"date":"2023-01-26","close":212.3895},{"date":"2023-01-27","close":211.8122},{"date":"2023-01-30","close":212.3522},{"date":"2023-01-31","close":216.9983},{"date":"2023-02-01","close":214.5682},{"date":"2023-02-02","close":215.4621},{"date":"2023-02-03","close":215.5831},{"date":"2023-02-06","close":216.3373},{"date":"2023-02-07","close":215.9741},{"date":"2023-02-08","close":213.3299},{"date":"2023-02-09","close":212.9016},{"date":"2023-02-10","close":217.1473},{"date":"2023-02-13","close":216.8307},{"date":"2023-02-14","close":216.0766},{"date":"2023-02-15","close":216.449},{"date":"2023-02-16","close":215.3596},{"date":"2023-02-17","close":219.0467},{"date":"2023-02-21","close":217.4267},{"date":"2023-02-22","close":217.5477},{"date":"2023-02-23","close":215.4248},{"date":"2023-02-24","close":215.9648},{"date":"2023-02-27","close":214.7265},{"date":"2023-02-28","close":212.2033},{"date":"2023-03-01","close":211.9984},{"date":"2023-03-02","close":214.382},{"date":"2023-03-03","close":215.1175},{"date":"2023-03-06","close":216.5701},{"date":"2023-03-07","close":214.14},{"date":"2023-03-08","close":211.4118},{"date":"2023-03-09","close":207.5106},{"date":"2023-03-10","close":205.7043},{"date":"2023-03-13","close":203.7118},{"date":"2023-03-14","close":204.6801},{"date":"2023-03-15","close":201.8123},{"date":"2023-03-16","close":204.8849},{"date":"2023-03-17","close":203.1159},{"date":"2023-03-20","close":204.7546},{"date":"2023-03-21","close":207.0451},{"date":"2023-03-22","close":204.1214},{"date":"2023-03-23","close":204.9408},{"date":"2023-03-24","close":208.0972},{"date":"2023-03-27","close":209.5217},{"date":"2023-03-28","close":209.9594},{"date":"2023-03-29","close":211.1698},{"date":"2023-03-30","close":210.8811},{"date":"2023-03-31","close":212.4826},{"date":"2023-04-03","close":216.3466},{"date":"2023-04-04","close":213.5161},{"date":"2023-04-05","close":213.1995},{"date":"2023-04-06","close":212.017},{"date":"2023-04-10","close":213.2647},{"date":"2023-04-11","close":212.5385},{"date":"2023-04-12","close":213.4416},{"date":"2023-04-13","close":214.2376},{"date":"2023-04-14","close":213.2262},{"date":"2023-04-17","close":214.8838},{"date":"2023-04-18","close":215.352},{"date":"2023-04-19","close":214.2657},{"date":"2023-04-20","close":213.067},{"date":"2023-04-21","close":210.7258},{"date":"2023-04-24","close":210.2388},{"date":"2023-04-25","close":208.5907},{"date":"2023-04-26","close":201.1832},{"date":"2023-04-27","close":201.9885},{"date":"2023-04-28","close":204.4701},{"date":"2023-05-01","close":204.2735},{"date":"2023-05-02","close":199.4787},{"date":"2023-05-03","close":196.6693},{"date":"2023-05-04","close":195.583},{"date":"2023-05-05","close":198.458},{"date":"2023-05-08","close":197.3249},{"date":"2023-05-09","close":197.7837},{"date":"2023-05-10","close":198.0928},{"date":"2023-05-11","close":194.8338},{"date":"2023-05-12","close":196.6225},{"date":"2023-05-15","close":196.8566},{"date":"2023-05-16","close":194.403},{"date":"2023-05-17","close":197.8961},{"date":"2023-05-18","close":197.5309},{"date":"2023-05-19","close":197.2687},{"date":"2023-05-22","close":199.0199},{"date":"2023-05-23","close":193.8037},{"date":"2023-05-24","close":193.4104},{"date":"2023-05-25","close":191.3689},{"date":"2023-05-26","close":192.2117},{"date":"2023-05-30","close":192.2023},{"date":"2023-05-31","close":191.2096},{"date":"2023-06-01","close":192.2866},{"date":"2023-06-02","close":195.8078},{"date":"2023-06-05","close":195.9576},{"date":"2023-06-06","close":197.4185},{"date":"2023-06-07","close":200.5744},{"date":"2023-06-08","close":199.9751},{"date":"2023-06-09","close":198.7857},{"date":"2023-06-12","close":199.5349},{"date":"2023-06-13","close":200.2279},{"date":"2023-06-14","close":198.664},{"date":"2023-06-15","close":201.3049},{"date":"2023-06-16","close":203.5337},{"date":"2023-06-20","close":201.8012},{"date":"2023-06-21","close":203.7116},{"date":"2023-06-22","close":200.8273},{"date":"2023-06-23","close":198.8981},{"date":"2023-06-26","close":198.6172},{"date":"2023-06-27","close":198.5891},{"date":"2023-06-28","close":197.5964},{"date":"2023-06-29","close":200.6962},{"date":"2023-06-30","close":201.4828},{"date":"2023-07-03","close":202.0728},{"date":"2023-07-05","close":201.5203},{"date":"2023-07-06","close":201.9066},{"date":"2023-07-07","close":201.7841},{"date":"2023-07-10","close":202.2835},{"date":"2023-07-11","close":204.6391},{"date":"2023-07-12","close":205.0443},{"date":"2023-07-13","close":204.4318},{"date":"2023-07-14","close":202.8866},{"date":"2023-07-17","close":203.8759},{"date":"2023-07-18","close":201.1905},{"date":"2023-07-19","close":201.2188},{"date":"2023-07-20","close":203.6027},{"date":"2023-07-21","close":203.0279},{"date":"2023-07-24","close":205.0726},{"date":"2023-07-25","close":205.4118},{"date":"2023-07-26","close":209.9158},{"date":"2023-07-27","close":207.1267},{"date":"2023-07-28","close":209.7839},{"date":"2023-07-31","close":210.6696},{"date":"2023-08-01","close":212.3279},{"date":"2023-08-02","close":213.1854},{"date":"2023-08-03","close":212.6012},{"date":"2023-08-04","close":211.0747},{"date":"2023-08-07","close":214.0711},{"date":"2023-08-08","close":211.5081},{"date":"2023-08-09","close":213.0817},{"date":"2023-08-10","close":212.6295},{"date":"2023-08-11","close":213.8827},{"date":"2023-08-14","close":213.2984},{"date":"2023-08-15","close":210.2455},{"date":"2023-08-16","close":210.679},{"date":"2023-08-17","close":209.4729},{"date":"2023-08-18","close":211.4611},{"date":"2023-08-21","close":211.3291},{"date":"2023-08-22","close":211.3291},{"date":"2023-08-23","close":211.8757},{"date":"2023-08-24","close":210.9522},{"date":"2023-08-25","close":210.679},{"date":"2023-08-28","close":212.3374},{"date":"2023-08-29","close":213.0912},{"date":"2023-08-30","close":214.1182},{"date":"2023-08-31","close":213.5529},{"date":"2023-09-01","close":213.2984},{"date":"2023-09-05","close":210.434},{"date":"2023-09-06","close":205.4589},{"date":"2023-09-07","close":206.0619},{"date":"2023-09-08","close":205.2893},{"date":"2023-09-11","close":203.7817},{"date":"2023-09-12","close":204.8276},{"date":"2023-09-13","close":207.0042},{"date":"2023-09-14","close":208.672},{"date":"2023-09-15","close":211.1124},{"date":"2023-09-18","close":211.3763},{"date":"2023-09-19","close":209.9817},{"date":"2023-09-20","close":212.5258},{"date":"2023-09-21","close":209.0677},{"date":"2023-09-22","close":205.7322},{"date":"2023-09-25","close":206.665},{"date":"2023-09-26","close":205.5813},{"date":"2023-09-27","close":208.2385},{"date":"2023-09-28","close":209.5483},{"date":"2023-09-29","close":208.2103},{"date":"2023-10-02","close":210.0571},{"date":"2023-10-03","close":207.9936},{"date":"2023-10-04","close":206.665},{"date":"2023-10-05","close":205.4706},{"date":"2023-10-06","close":208.4945},{"date":"2023-10-09","close":226.0697},{"date":"2023-10-10","close":224.3539},{"date":"2023-10-11","close":225.4062},{"date":"2023-10-12","close":225.046},{"date":"2023-10-13","close":230.3924},{"date":"2023-10-16","close":230.2313},{"date":"2023-10-17","close":228.7145},{"date":"2023-10-18","close":227.3305},{"date":"2023-10-19","close":225.5673},{"date":"2023-10-20","close":222.7139},{"date":"2023-10-23","close":221.074},{"date":"2023-10-24","close":220.8749},{"date":"2023-10-25","close":229.7858},{"date":"2023-10-26","close":228.032},{"date":"2023-10-27","close":225.8517},{"date":"2023-10-30","close":226.5437},{"date":"2023-10-31","close":228.7525},{"date":"2023-11-01","close":230.0701},{"date":"2023-11-02","close":231.312},{"date":"2023-11-03","close":230.5536},{"date":"2023-11-06","close":231.2361},{"date":"2023-11-07","close":230.0985},{"date":"2023-11-08","close":229.4255},{"date":"2023-11-09","close":227.6055},{"date":"2023-11-10","close":230.8759},{"date":"2023-11-13","close":233.8146},{"date":"2023-11-14","close":234.9616},{"date":"2023-11-15","close":232.9709},{"date":"2023-11-16","close":232.4969},{"date":"2023-11-17","close":231.9566},{"date":"2023-11-20","close":232.9898},{"date":"2023-11-21","close":233.5871},{"date":"2023-11-22","close":234.4592},{"date":"2023-11-24","close":234.9332},{"date":"2023-11-27","close":233.5397},{"date":"2023-11-28","close":232.459},{"date":"2023-11-29","close":232.0893},{"date":"2023-11-30","close":234.1179},{"date":"2023-12-01","close":236.6964},{"date":"2023-12-04","close":239.0853},{"date":"2023-12-05","close":237.8339},{"date":"2023-12-06","close":238.8388},{"date":"2023-12-07","close":238.4027},{"date":"2023-12-08","close":239.1611},{"date":"2023-12-11","close":239.2843},{"date":"2023-12-12","close":240.0237},{"date":"2023-12-13","close":242.5358},{"date":"2023-12-14","close":238.0804},{"date":"2023-12-15","close":239.4075},{"date":"2023-12-18","close":239.7109},{"date":"2023-12-19","close":240.6778},{"date":"2023-12-20","close":236.5732},{"date":"2023-12-21","close":239.2938},{"date":"2023-12-22","close":240.8769},{"date":"2023-12-26","close":242.8771},{"date":"2023-12-27","close":244.0336},{"date":"2023-12-28","close":244.7067},{"date":"2023-12-29","close":246.157},{"date":"2024-01-02","close":245.1427},{"date":"2024-01-03","close":243.1899},{"date":"2024-01-04","close":242.8486},{"date":"2024-01-05","close":240.6873},{"date":"2024-01-08","close":240.6115},{"date":"2024-01-09","close":238.1657},{"date":"2024-01-10","close":238.1752},{"date":"2024-01-11","close":236.9334},{"date":"2024-01-12","close":241.5499},{"date":"2024-01-16","close":237.6064},{"date":"2024-01-17","close":236.9618},{"date":"2024-01-18","close":239.1537},{"date":"2024-01-19","close":237.6194},{"date":"2024-01-22","close":238.0196},{"date":"2024-01-23","close":237.6479},{"date":"2024-01-24","close":248.9028},{"date":"2024-01-25","close":253.3628},{"date":"2024-01-26","close":252.61},{"date":"2024-01-29","close":252.3336},{"date":"2024-01-30","close":256.0407},{"date":"2024-01-31","close":252.5337},{"date":"2024-02-01","close":254.3253},{"date":"2024-02-02","close":252.8006},{"date":"2024-02-05","close":253.0388},{"date":"2024-02-06","close":255.1069},{"date":"2024-02-07","close":256.441},{"date":"2024-02-08","close":256.3552},{"date":"2024-02-09","close":257.4417},{"date":"2024-02-12","close":256.7745},{"date":"2024-02-13","close":254.6589},{"date":"2024-02-14","close":256.4505},{"date":"2024-02-15","close":257.3082},{"date":"2024-02-16","close":256.7745},{"date":"2024-02-20","close":256.2885},{"date":"2024-02-21","close":259.1189},{"date":"2024-02-22","close":259.5287},{"date":"2024-02-23","close":260.882},{"date":"2024-02-26","close":260.1863},{"date":"2024-02-27","close":260.8343},{"date":"2024-02-28","close":261.4156},{"date":"2024-02-29","close":260.4054},{"date":"2024-03-01","close":259.1666},{"date":"2024-03-04","close":261.7968},{"date":"2024-03-05","close":260.739},{"date":"2024-03-06","close":260.8343},{"date":"2024-03-07","close":260.1958},{"date":"2024-03-08","close":259.5096},{"date":"2024-03-11","close":260.4245},{"date":"2024-03-12","close":261.7397},{"date":"2024-03-13","close":262.4163},{"date":"2024-03-14","close":262.4543},{"date":"2024-03-15","close":262.2733},{"date":"2024-03-18","close":264.551},{"date":"2024-03-19","close":266.5522},{"date":"2024-03-20","close":269.2683},{"date":"2024-03-21","close":268.1152},{"date":"2024-03-22","close":267.9436},{"date":"2024-03-25","close":265.8661},{"date":"2024-03-26","close":265.2657},{"date":"2024-03-27","close":268.6489},{"date":"2024-03-28","close":269.2111},{"date":"2024-04-01","close":277.8452},{"date":"2024-04-02","close":276.8827},{"date":"2024-04-03","close":277.9786},{"date":"2024-04-04","close":279.4367},{"date":"2024-04-05","close":281.3046},{"date":"2024-04-08","close":279.351},{"date":"2024-04-09","close":275.2626},{"date":"2024-04-10","close":276.4062},{"date":"2024-04-11","close":275.3336},{"date":"2024-04-12","close":275.688},{"date":"2024-04-15","close":272.7},{"date":"2024-04-16","close":273.2267},{"date":"2024-04-17","close":272.4222},{"date":"2024-04-18","close":273.198},{"date":"2024-04-19","close":276.4062},{"date":"2024-04-22","close":278.9824},{"date":"2024-04-23","close":280.3327},{"date":"2024-04-24","close":269.214},{"date":"2024-04-25","close":272.8436},{"date":"2024-04-26","close":272.3743},{"date":"2024-04-29","close":275.6114},{"date":"2024-04-30","close":274.9409},{"date":"2024-05-01","close":274.4046},{"date":"2024-05-02","close":275.1995},{"date":"2024-05-03","close":275.9465},{"date":"2024-05-06","close":279.0494},{"date":"2024-05-07","close":280.9552},{"date":"2024-05-08","close":280.3518},{"date":"2024-05-09","close":283.4452},{"date":"2024-05-10","close":283.8952},{"date":"2024-05-13","close":281.1084},{"date":"2024-05-14","close":281.616},{"date":"2024-05-15","close":282.1235},{"date":"2024-05-16","close":283.2345},{"date":"2024-05-17","close":286.3661},{"date":"2024-05-20","close":287.5249},{"date":"2024-05-21","close":284.489},{"date":"2024-05-22","close":285.3988},{"date":"2024-05-23","close":283.9718},{"date":"2024-05-24","close":286.9407},{"date":"2024-05-28","close":284.7572},{"date":"2024-05-29","close":281.0606},{"date":"2024-05-30","close":283.5505},{"date":"2024-05-31","close":287.0844},{"date":"2024-06-03","close":285.6383},{"date":"2024-06-04","close":284.738},{"date":"2024-06-05","close":286.7779},{"date":"2024-06-06","close":285.6478},{"date":"2024-06-07","close":286.481},{"date":"2024-06-10","close":282.2098},{"date":"2024-06-11","close":280.2657},{"date":"2024-06-12","close":281.8841},{"date":"2024-06-13","close":280.1412},{"date":"2024-06-14","close":279.4325},{"date":"2024-06-17","close":281.3958},{"date":"2024-06-18","close":285.3893},{"date":"2024-06-20","close":286.9503},{"date":"2024-06-21","close":285.6287},{"date":"2024-06-24","close":285.8968},{"date":"2024-06-25","close":282.7844},{"date":"2024-06-26","close":282.0661},{"date":"2024-06-27","close":280.122},{"date":"2024-06-28","close":277.8619},{"date":"2024-07-01","close":275.688},{"date":"2024-07-02","close":273.7151},{"date":"2024-07-03","close":272.8245},{"date":"2024-07-05","close":271.1112},{"date":"2024-07-08","close":269.9467},{"date":"2024-07-09","close":269.0226},{"date":"2024-07-10","close":271.3326},{"date":"2024-07-11","close":273.4886},{"date":"2024-07-12","close":273.2383},{"date":"2024-07-15","close":274.711},{"date":"2024-07-16","close":280.6494},{"date":"2024-07-17","close":281.0344},{"date":"2024-07-18","close":282.2664},{"date":"2024-07-19","close":277.4059},{"date":"2024-07-22","close":280.2837},{"date":"2024-07-23","close":283.4117},{"date":"2024-07-24","close":273.989},{"date":"2024-07-25","close":280.0623},{"date":"2024-07-26","close":279.5041},{"date":"2024-07-29","close":278.6282},{"date":"2024-07-30","close":282.0162},{"date":"2024-07-31","close":287.5023},{"date":"2024-08-01","close":282.4396},{"date":"2024-08-02","close":281.4194},{"date":"2024-08-05","close":275.1729},{"date":"2024-08-06","close":274.6724},{"date":"2024-08-07","close":276.3953},{"date":"2024-08-08","close":279.8891},{"date":"2024-08-09","close":281.9969},{"date":"2024-08-12","close":280.2741},{"date":"2024-08-13","close":281.2366},{"date":"2024-08-14","close":282.7092},{"date":"2024-08-15","close":284.8459},{"date":"2024-08-16","close":285.4618},{"date":"2024-08-19","close":284.509},{"date":"2024-08-20","close":284.7014},{"date":"2024-08-21","close":283.0364},{"date":"2024-08-22","close":282.4396},{"date":"2024-08-23","close":280.5147},{"date":"2024-08-26","close":280.0816},{"date":"2024-08-27","close":279.3116},{"date":"2024-08-28","close":285.5099},{"date":"2024-08-29","close":286.6553},{"date":"2024-08-30","close":288.1278},{"date":"2024-09-03","close":283.8545},{"date":"2024-09-04","close":283.3058},{"date":"2024-09-05","close":286.1356},{"date":"2024-09-06","close":281.7948},{"date":"2024-09-09","close":290.2454},{"date":"2024-09-10","close":291.0538},{"date":"2024-09-11","close":288.3493},{"date":"2024-09-12","close":289.3888},{"date":"2024-09-13","close":293.3638},{"date":"2024-09-16","close":296.0106},{"date":"2024-09-17","close":292.4494},{"date":"2024-09-18","close":291.0345},{"date":"2024-09-19","close":293.2964},{"date":"2024-09-20","close":295.3561},{"date":"2024-09-23","close":296.5303},{"date":"2024-09-24","close":293.2387},{"date":"2024-09-25","close":290.3705},{"date":"2024-09-26","close":289.2155},{"date":"2024-09-27","close":288.869},{"date":"2024-09-30","close":290.8614},{"date":"2024-10-01","close":293.8739},{"date":"2024-10-02","close":292.5168},{"date":"2024-10-03","close":288.3685},{"date":"2024-10-04","close":289.3791},{"date":"2024-10-07","close":286.1356},{"date":"2024-10-08","close":285.7602},{"date":"2024-10-09","close":287.4831},{"date":"2024-10-10","close":284.9421},{"date":"2024-10-11","close":289.5939},{"date":"2024-10-14","close":291.9343},{"date":"2024-10-15","close":290.3386},{"date":"2024-10-16","close":294.8454},{"date":"2024-10-17","close":298.0949},{"date":"2024-10-18","close":298.3367},{"date":"2024-10-21","close":297.9498},{"date":"2024-10-22","close":295.9285},{"date":"2024-10-23","close":294.3908},{"date":"2024-10-24","close":291.3637},{"date":"2024-10-25","close":292.5727},{"date":"2024-10-28","close":293.9266},{"date":"2024-10-29","close":291.828},{"date":"2024-10-30","close":291.4604},{"date":"2024-10-31","close":282.0214},{"date":"2024-11-01","close":283.356},{"date":"2024-11-04","close":283.946},{"date":"2024-11-05","close":286.8957},{"date":"2024-11-06","close":298.3173},{"date":"2024-11-07","close":295.9382},{"date":"2024-11-08","close":299.2942},{"date":"2024-11-11","close":303.5882},{"date":"2024-11-12","close":301.7893},{"date":"2024-11-13","close":303.7042},{"date":"2024-11-14","close":282.8047},{"date":"2024-11-15","close":278.5204},{"date":"2024-11-18","close":276.5959},{"date":"2024-11-19","close":271.7216},{"date":"2024-11-20","close":270.8415},{"date":"2024-11-21","close":270.7255},{"date":"2024-11-22","close":272.5437},{"date":"2024-11-25","close":272.0987},{"date":"2024-11-26","close":272.7468},{"date":"2024-11-27","close":273.0272},{"date":"2024-11-29","close":274.6713},{"date":"2024-12-02","close":267.3503},{"date":"2024-12-03","close":268.298},{"date":"2024-12-04","close":268.5301},{"date":"2024-12-05","close":266.1027},{"date":"2024-12-06","close":262.8627},{"date":"2024-12-09","close":260.7061},{"date":"2024-12-10","close":261.5378},{"date":"2024-12-11","close":256.7022},{"date":"2024-12-12","close":254.3908},{"date":"2024-12-13","close":254.4585},{"date":"2024-12-16","close":257.3212},{"date":"2024-12-17","close":256.4991},{"date":"2024-12-18","close":253.6461},{"date":"2024-12-19","close":251.7216},{"date":"2024-12-20","close":254.9712},{"date":"2024-12-23","close":256.4701},{"date":"2024-12-24","close":257.1568},{"date":"2024-12-26","close":258.0078},{"date":"2024-12-27","close":257.3889},{"date":"2024-12-30","close":254.7197},{"date":"2024-12-31","close":254.826},{"date":"2025-01-02","close":252.4276},{"date":"2025-01-03","close":254.71},{"date":"2025-01-06","close":249.5069},{"date":"2025-01-07","close":251.1123},{"date":"2025-01-08","close":252.8724},{"date":"2025-01-10","close":250.8512},{"date":"2025-01-13","close":255.0001},{"date":"2025-01-14","close":256.4024},{"date":"2025-01-15","close":257.3405},{"date":"2025-01-16","close":259.9904},{"date":"2025-01-17","close":259.2709},{"date":"2025-01-21","close":264.0934},{"date":"2025-01-22","close":261.3808},{"date":"2025-01-23","close":261.1085},{"date":"2025-01-24","close":259.0376},{"date":"2025-01-27","close":262.353},{"date":"2025-01-28","close":255.2848},{"date":"2025-01-29","close":244.4733},{"date":"2025-01-30","close":249.8012},{"date":"2025-01-31","close":249.8499},{"date":"2025-02-03","close":249.4706},{"date":"2025-02-04","close":250.2873},{"date":"2025-02-05","close":251.4054},{"date":"2025-02-06","close":248.44},{"date":"2025-02-07","close":247.7595},{"date":"2025-02-10","close":249.2276},{"date":"2025-02-11","close":249.8595},{"date":"2025-02-12","close":244.3566},{"date":"2025-02-13","close":239.3301},{"date":"2025-02-14","close":235.2271},{"date":"2025-02-18","close":235.8688},{"date":"2025-02-19","close":237.405},{"date":"2025-02-20","close":239.3689},{"date":"2025-02-21","close":236.3161},{"date":"2025-02-24","close":239.437},{"date":"2025-02-25","close":242.976},{"date":"2025-02-26","close":242.3246},{"date":"2025-02-27","close":244.6385},{"date":"2025-02-28","close":245.5914},{"date":"2025-03-03","close":246.9914},{"date":"2025-03-04","close":243.8413},{"date":"2025-03-05","close":255.6639},{"date":"2025-03-06","close":257.2098},{"date":"2025-03-07","close":264.0253},{"date":"2025-03-10","close":264.3947},{"date":"2025-03-11","close":256.7917},{"date":"2025-03-12","close":252.7957},{"date":"2025-03-13","close":253.9139},{"date":"2025-03-14","close":254.7597},{"date":"2025-03-17","close":257.8223},{"date":"2025-03-18","close":260.0974},{"date":"2025-03-19","close":260.5349},{"date":"2025-03-20","close":258.3279},{"date":"2025-03-21","close":256.1014},{"date":"2025-03-24","close":258.5029},{"date":"2025-03-25","close":260.1168},{"date":"2025-03-26","close":262.1003},{"date":"2025-03-27","close":262.0127},{"date":"2025-03-28","close":261.6141},{"date":"2025-03-31","close":265.017},{"date":"2025-04-01","close":266.5337},{"date":"2025-04-02","close":268.381},{"date":"2025-04-03","close":262.1391},{"date":"2025-04-04","close":243.0732},{"date":"2025-04-07","close":240.8078},{"date":"2025-04-08","close":247.3414},{"date":"2025-04-09","close":263.9864},{"date":"2025-04-10","close":264.2781},{"date":"2025-04-11","close":270.4666},{"date":"2025-04-14","close":272.549},{"date":"2025-04-15","close":270.9456},{"date":"2025-04-16","close":270.4471},{"date":"2025-04-17","close":269.9094},{"date":"2025-04-21","close":267.0742},{"date":"2025-04-22","close":268.658},{"date":"2025-04-23","close":259.7907},{"date":"2025-04-24","close":265.637},{"date":"2025-04-25","close":265.8912},{"date":"2025-04-28","close":265.8619},{"date":"2025-04-29","close":265.9987},{"date":"2025-04-30","close":266.0379},{"date":"2025-05-01","close":265.4415},{"date":"2025-05-02","close":266.9275},{"date":"2025-05-05","close":266.0575},{"date":"2025-05-06","close":264.5616},{"date":"2025-05-07","close":263.4276},{"date":"2025-05-08","close":265.901},{"date":"2025-05-09","close":265.4904},{"date":"2025-05-12","close":270.0658},{"date":"2025-05-13","close":266.9178},{"date":"2025-05-14","close":264.6398},{"date":"2025-05-15","close":272.285},{"date":"2025-05-16","close":274.4359},{"date":"2025-05-19","close":275.0811},{"date":"2025-05-20","close":275.2767},{"date":"2025-05-21","close":271.4931},{"date":"2025-05-22","close":270.8381},{"date":"2025-05-23","close":268.6091},{"date":"2025-05-27","close":272.989},{"date":"2025-05-28","close":267.5239},{"date":"2025-05-29","close":269.049},{"date":"2025-05-30","close":272.2655},{"date":"2025-06-02","close":269.5476},{"date":"2025-06-03","close":269.8702},{"date":"2025-06-04","close":268.8828},{"date":"2025-06-05","close":268.2864},{"date":"2025-06-06","close":270.3004},{"date":"2025-06-09","close":271.1119},{"date":"2025-06-10","close":271.1705},{"date":"2025-06-11","close":269.6649},{"date":"2025-06-12","close":273.6733},{"date":"2025-06-13","close":276.6747},{"date":"2025-06-16","close":273.0476},{"date":"2025-06-17","close":275.0127},{"date":"2025-06-18","close":272.3046},{"date":"2025-06-20","close":272.549},{"date":"2025-06-23","close":276.0099},{"date":"2025-06-24","close":274.7683},{"date":"2025-06-25","close":279.5197},{"date":"2025-06-26","close":284.8772},{"date":"2025-06-27","close":284.2417},{"date":"2025-06-30","close":285.1411},{"date":"2025-07-01","close":287.8003},{"date":"2025-07-02","close":287.3506},{"date":"2025-07-03","close":289.6501},{"date":"2025-07-07","close":289.542},{"date":"2025-07-08","close":291.5073},{"date":"2025-07-09","close":294.7599},{"date":"2025-07-10","close":298.1206},{"date":"2025-07-11","close":296.9611},{"date":"2025-07-14","close":299.5651},{"date":"2025-07-15","close":295.6345},{"date":"2025-07-16","close":294.7992},{"date":"2025-07-17","close":294.8876},{"date":"2025-07-18","close":293.7969},{"date":"2025-07-21","close":291.9003},{"date":"2025-07-22","close":292.4408},{"date":"2025-07-23","close":311.4455},{"date":"2025-07-24","close":308.7923},{"date":"2025-07-25","close":308.5761},{"date":"2025-07-28","close":307.6721},{"date":"2025-07-29","close":309.2251},{"date":"2025-07-30","close":306.7489},{"date":"2025-07-31","close":306.1889},{"date":"2025-08-01","close":305.334},{"date":"2025-08-04","close":307.3385},{"date":"2025-08-05","close":308.3015},{"date":"2025-08-06","close":309.5101},{"date":"2025-08-07","close":307.2894},{"date":"2025-08-08","close":308.665},{"date":"2025-08-11","close":309.4511},{"date":"2025-08-12","close":308.5471},{"date":"2025-08-13","close":311.9666},{"date":"2025-08-14","close":310.3453},{"date":"2025-08-15","close":308.2327},{"date":"2025-08-18","close":308.1246},{"date":"2025-08-19","close":310.8955},{"date":"2025-08-20","close":311.9567},{"date":"2025-08-21","close":311.0233},{"date":"2025-08-22","close":314.0497},{"date":"2025-08-25","close":314.3248},{"date":"2025-08-26","close":316.575},{"date":"2025-08-27","close":319.7979},{"date":"2025-08-28","close":319.2575},{"date":"2025-08-29","close":318.9234},{"date":"2025-09-02","close":318.7465},{"date":"2025-09-03","close":317.194},{"date":"2025-09-04","close":316.8304},{"date":"2025-09-05","close":317.2431},{"date":"2025-09-08","close":317.1056},{"date":"2025-09-09","close":315.7398},{"date":"2025-09-10","close":317.4298},{"date":"2025-09-11","close":323.8855},{"date":"2025-09-12","close":320.4759},{"date":"2025-09-15","close":321.2915},{"date":"2025-09-16","close":320.7216},{"date":"2025-09-17","close":319.621},{"date":"2025-09-18","close":318.9234},{"date":"2025-09-19","close":318.4419},{"date":"2025-09-22","close":317.0466},{"date":"2025-09-23","close":317.5772},{"date":"2025-09-24","close":317.9899},{"date":"2025-09-25","close":318.7858},{"date":"2025-09-26","close":324.593},{"date":"2025-09-29","close":326.3912},{"date":"2025-09-30","close":335.0676},{"date":"2025-10-01","close":334.8219},{"date":"2025-10-02","close":335.1167},{"date":"2025-10-03","close":337.642},{"date":"2025-10-06","close":340.4719},{"date":"2025-10-07","close":337.4553},{"date":"2025-10-08","close":340.4129},{"date":"2025-10-09","close":336.8068},{"date":"2025-10-10","close":328.6217},{"date":"2025-10-13","close":330.0529},{"date":"2025-10-14","close":331.1485},{"date":"2025-10-15","close":327.7334},{"date":"2025-10-16","close":326.3022},{"date":"2025-10-17","close":326.8549},{"date":"2025-10-20","close":332.8166},{"date":"2025-10-21","close":336.2712},{"date":"2025-10-22","close":333.8529},{"date":"2025-10-23","close":337.0707},{"date":"2025-10-24","close":346.2204},{"date":"2025-10-27","close":349.1815},{"date":"2025-10-28","close":342.1835},{"date":"2025-10-29","close":339.025},{"date":"2025-10-30","close":340.1897},{"date":"2025-10-31","close":340.4266},{"date":"2025-11-03","close":337.4359},{"date":"2025-11-04","close":339.0151},{"date":"2025-11-05","close":338.4624},{"date":"2025-11-06","close":335.8862},{"date":"2025-11-07","close":341.8479},{"date":"2025-11-10","close":344.957},{"date":"2025-11-11","close":347.849},{"date":"2025-11-12","close":344.9175},{"date":"2025-11-13","close":339.5974},{"date":"2025-11-14","close":339.785},{"date":"2025-11-17","close":337.347},{"date":"2025-11-18","close":336.8634},{"date":"2025-11-19","close":338.6104},{"date":"2025-11-20","close":335.0374},{"date":"2025-11-21","close":335.9257},{"date":"2025-11-24","close":333.7444},{"date":"2025-11-25","close":336.6462},{"date":"2025-11-26","close":335.6296},{"date":"2025-11-28","close":337.199},{"date":"2025-12-01","close":328.0689},{"date":"2025-12-02","close":331.4446},{"date":"2025-12-03","close":333.695},{"date":"2025-12-04","close":337.2681},{"date":"2025-12-05","close":332.935},{"date":"2025-12-08","close":331.6519},{"date":"2025-12-09","close":329.9344},{"date":"2025-12-10","close":337.7912},{"date":"2025-12-11","close":337.0509},{"date":"2025-12-12","close":333.1127},{"date":"2025-12-15","close":336.2712},{"date":"2025-12-16","close":333.1127},{"date":"2025-12-17","close":332.0467},{"date":"2025-12-18","close":332.9646},{"date":"2025-12-19","close":334.9584},{"date":"2025-12-22","close":340.7128},{"date":"2025-12-23","close":339.3803},{"date":"2025-12-24","close":340.9102},{"date":"2025-12-26","close":337.7616},{"date":"2025-12-29","close":336.0639},{"date":"2025-12-30","close":335.067},{"date":"2025-12-31","close":332.2934},{"date":"2026-01-02","close":338.946},{"date":"2026-01-05","close":350.9483},{"date":"2026-01-06","close":356.0315},{"date":"2026-01-07","close":341.157},{"date":"2026-01-08","close":346.8817},{"date":"2026-01-09","close":349.3},{"date":"2026-01-12","close":356.2585},{"date":"2026-01-13","close":358.5879},{"date":"2026-01-14","close":361.2529},{"date":"2026-01-15","close":363.908},{"date":"2026-01-16","close":364.0955},{"date":"2026-01-20","close":355.9589},{"date":"2026-01-21","close":361.5188},{"date":"2026-01-22","close":362.5594},{"date":"2026-01-23","close":360.0223},{"date":"2026-01-26","close":360.2899},{"date":"2026-01-27","close":363.3423},{"date":"2026-01-28","close":353.4912},{"date":"2026-01-29","close":346.8214},{"date":"2026-01-30","close":347.9512},{"date":"2026-02-02","close":343.2734},{"date":"2026-02-03","close":352.1334},{"date":"2026-02-04","close":350.2108},{"date":"2026-02-05","close":348.9026},{"date":"2026-02-06","close":356.8509},{"date":"2026-02-09","close":356.8806},{"date":"2026-02-10","close":355.622},{"date":"2026-02-11","close":343.2436},{"date":"2026-02-12","close":337.7036},{"date":"2026-02-13","close":344.532},{"date":"2026-02-17","close":339.4578},{"date":"2026-02-18","close":346.3655},{"date":"2026-02-19","close":351.1721},{"date":"2026-02-20","close":348.2782},{"date":"2026-02-23","close":345.86},{"date":"2026-02-24","close":348.0404},{"date":"2026-02-25","close":340.0722},{"date":"2026-02-26","close":347.5845},{"date":"2026-02-27","close":353.8579},{"date":"2026-03-02","close":361.5188},{"date":"2026-03-03","close":361.4395},{"date":"2026-03-04","close":362.8468},{"date":"2026-03-05","close":357.4752},{"date":"2026-03-06","close":360.2403},{"date":"2026-03-09","close":358.7438},{"date":"2026-03-10","close":352.4109},{"date":"2026-03-11","close":350.6865},{"date":"2026-03-12","close":352.0542},{"date":"2026-03-13","close":348.3773},{"date":"2026-03-16","close":351.1919},{"date":"2026-03-17","close":353.1047},{"date":"2026-03-18","close":350.2009},{"date":"2026-03-19","close":346.5042},{"date":"2026-03-20","close":342.6886},{"date":"2026-03-23","close":344.2644},{"date":"2026-03-24","close":343.1346},{"date":"2026-03-25","close":349.3486},{"date":"2026-03-26","close":352.1037},{"date":"2026-03-27","close":343.6599},{"date":"2026-03-30","close":337.7432},{"date":"2026-03-31","close":340.1515},{"date":"2026-04-01","close":347.3962},{"date":"2026-04-02","close":345.969},{"date":"2026-04-06","close":348.2485},{"date":"2026-04-07","close":345.3149},{"date":"2026-04-08","close":346.8907},{"date":"2026-04-09","close":340.8254},{"date":"2026-04-10","close":333.7295},{"date":"2026-04-13","close":339.3157},{"date":"2026-04-14","close":338.4394},{"date":"2026-04-15","close":337.4436},{"date":"2026-04-16","close":333.5004},{"date":"2026-04-17","close":334.8646},{"date":"2026-04-20","close":330.7322},{"date":"2026-04-21","close":324.1403},{"date":"2026-04-22","close":319.3805},{"date":"2026-04-23","close":317.3591},{"date":"2026-04-24","close":311.8824},{"date":"2026-04-27","close":311.2053},{"date":"2026-04-28","close":312.3505},{"date":"2026-04-29","close":337.2943},{"date":"2026-04-30","close":342.8407},{"date":"2026-05-01","close":344.3741},{"date":"2026-05-04","close":347.6004},{"date":"2026-05-05","close":347.6801},{"date":"2026-05-06","close":345.7981},{"date":"2026-05-07","close":346.286},{"date":"2026-05-08","close":345.0612},{"date":"2026-05-11","close":342.5718},{"date":"2026-05-12","close":344.9915},{"date":"2026-05-13","close":339.9131},{"date":"2026-05-14","close":339.1763},{"date":"2026-05-15","close":333.0822},{"date":"2026-05-18","close":341.6557},{"date":"2026-05-19","close":338.6983},{"date":"2026-05-20","close":338.31},{"date":"2026-05-21","close":337.2744},{"date":"2026-05-22","close":341.4367},{"date":"2026-05-26","close":343.1792},{"date":"2026-05-27","close":341.2375},{"date":"2026-05-28","close":347.4809},{"date":"2026-05-29","close":345.35},{"date":"2026-06-01","close":337.7623},{"date":"2026-06-02","close":336.179},{"date":"2026-06-03","close":335.6114},{"date":"2026-06-04","close":340.0525},{"date":"2026-06-05","close":344.9716},{"date":"2026-06-08","close":339.4153},{"date":"2026-06-09","close":344.2148},{"date":"2026-06-10","close":339.6244},{"date":"2026-06-11","close":357.339},{"date":"2026-06-12","close":358.6932},{"date":"2026-06-15","close":358.0061},{"date":"2026-06-16","close":362.5667},{"date":"2026-06-17","close":361.2921},{"date":"2026-06-18","close":348.5265},{"date":"2026-06-22","close":341.9047},{"date":"2026-06-23","close":348.8551},{"date":"2026-06-24","close":342.8606},{"date":"2026-06-25","close":343.239},{"date":"2026-06-26","close":345.2405},{"date":"2026-06-29","close":346.5947},{"date":"2026-06-30","close":352.7385},{"date":"2026-07-01","close":361.322},{"date":"2026-07-02","close":373.54},{"date":"2026-07-06","close":376.88},{"date":"2026-07-07","close":374.64},{"date":"2026-07-08","close":374.31},{"date":"2026-07-09","close":374.6},{"date":"2026-07-10","close":375.06},{"date":"2026-07-13","close":372.78},{"date":"2026-07-14","close":369.5},{"date":"2026-07-15","close":365.63},{"date":"2026-07-16","close":368.82},{"date":"2026-07-17","close":368.58},{"date":"2026-07-20","close":370.6},{"date":"2026-07-21","close":367.73},{"date":"2026-07-22","close":373.16},{"date":"2026-07-23","close":381.79},{"date":"2026-07-24","close":386.75},{"date":"2026-07-27","close":389.14},{"date":"2026-07-28","close":393.19},{"date":"2026-07-29","close":380.96},{"date":"2026-07-30","close":382.2},{"date":"2026-07-31","close":383.42},{"date":"2026-08-03","close":382.43},{"date":"2026-08-04","close":385.76},{"date":"2026-08-05","close":384.08},{"date":"2026-08-06","close":386.92},{"date":"2026-08-07","close":392.05},{"date":"2026-08-10","close":395.97},{"date":"2026-08-11","close":391.89},{"date":"2026-08-12","close":394.21},{"date":"2026-08-13","close":392.96},{"date":"2026-08-14","close":395.78},{"date":"2026-08-17","close":391.14},{"date":"2026-08-18","close":393.48},{"date":"2026-08-19","close":392.34},{"date":"2026-08-20","close":386.07},{"date":"2026-08-21","close":384.29},{"date":"2026-08-24","close":383.77},{"date":"2026-08-25","close":376.58},{"date":"2026-08-26","close":382.02},{"date":"2026-08-27","close":380.06},{"date":"2026-08-28","close":379.32},{"date":"2026-08-31","close":371.35},{"date":"2026-09-01","close":369.41},{"date":"2026-09-02","close":364.07},{"date":"2026-09-03","close":365.87},{"date":"2026-09-04","close":359.39},{"date":"2026-09-08","close":356.58},{"date":"2026-09-09","close":352.67},{"date":"2026-09-10","close":354.25},{"date":"2026-09-11","close":355.9},{"date":"2026-09-14","close":356.81},{"date":"2026-09-15","close":358.6},{"date":"2026-09-16","close":360.0},{"date":"2026-09-17","close":355.95},{"date":"2026-09-18","close":353.05},{"date":"2026-09-21","close":353.9},{"date":"2026-09-22","close":343.39},{"date":"2026-09-23","close":343.33},{"date":"2026-09-24","close":336.29},{"date":"2026-09-25","close":336.72},{"date":"2026-09-28","close":332.5638},{"date":"2026-09-29","close":330.7525},{"date":"2026-09-30","close":330.2449},{"date":"2026-10-01","close":331.1307},{"date":"2026-10-02","close":328.5132},{"date":"2026-10-05","close":330.1354},{"date":"2026-10-06","close":329.7473},{"date":"2026-10-07","close":325.0698},{"date":"2026-10-08","close":328.3241},{"date":"2026-10-09","close":331.27},{"date":"2026-10-12","close":335.46},{"date":"2026-10-13","close":332.42},{"date":"2026-10-14","close":334.66},{"date":"2026-10-15","close":337.03},{"date":"2026-10-16","close":344.23},{"date":"2026-10-19","close":341.43},{"date":"2026-10-20","close":344.44},{"date":"2026-10-21","close":344.71},{"date":"2026-10-22","close":350.79}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":350.79,"low_30d":322.0,"support":326.04,"high_30d":362.39,"change_1d":1.8,"change_7d":1.9,"change_30d":-1.4,"resistance":358.35,"position_in_range":71.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.39,"per":21.33,"quarter":"2024-Q2"},{"pbr":3.41,"per":21.86,"quarter":"2024-Q3"},{"pbr":3.11,"per":18.52,"quarter":"2024-Q4"},{"pbr":3.21,"per":18.29,"quarter":"2025-Q1"},{"pbr":3.25,"per":19.14,"quarter":"2025-Q2"},{"pbr":3.69,"per":21.72,"quarter":"2025-Q3"},{"pbr":3.49,"per":21.51,"quarter":"2025-Q4"},{"pbr":3.51,"per":21.41,"quarter":"2026-Q1"},{"pbr":3.54,"per":21.52,"quarter":"2026-Q2"},{"pbr":3.64,"per":21.4,"quarter":"현재"}],"timeline":[{"close":277.8619,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":290.8614,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":254.826,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":265.017,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":285.1411,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":335.0676,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":332.2934,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":340.1515,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":352.7385,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.4,"pbr_5y_low":3.11,"per_5y_avg":20.59,"per_5y_low":18.29,"current_pbr":3.64,"current_per":21.4,"pbr_5y_high":3.69,"per_5y_high":21.86,"pbr_5y_median":3.41,"per_5y_median":21.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 74 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Aerospace & Defense"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.5%"},"momentum":{"grade":"C","reason":"RSI 74"},"valuation":{"grade":"C","reason":"PER 21.4x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"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":true,"unit":"","value":0.23,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":15.49,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.39,"per":21.33,"close":277.8619,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.41,"per":21.86,"close":290.8614,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.11,"per":18.52,"close":254.826,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.21,"per":18.29,"close":265.017,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.25,"per":19.14,"close":285.1411,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.69,"per":21.72,"close":335.0676,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.49,"per":21.51,"close":332.2934,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.51,"per":21.41,"close":340.1515,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.54,"per":21.52,"close":352.7385,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"21.4배"},{"label":"PBR","value":"3.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"4.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.24,"pbr":3.62,"per":21.83,"roa":0.019280953409903098,"roe":0.04324163125326176,"revenue":14094000000.0,"market_cap":94401765376.0,"net_income":1160000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15488860508017596,"total_assets":60163000000.0,"total_equity":26826000000.0,"profit_margin":0.0823045267489712,"dividend_yield":1.68,"fiscal_quarter":"Q2","operating_income":1460000000.0,"operating_margin":0.10359018021853271},{"eps":4.1,"pbr":null,"per":null,"roa":0.019058428907824967,"roe":0.04313815713792707,"revenue":13481000000.0,"market_cap":null,"net_income":1125000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15896446851123805,"total_assets":59029000000.0,"total_equity":26079000000.0,"profit_margin":0.08345078258289444,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1420000000.0,"operating_margin":0.10533343223796454},{"eps":4.17,"pbr":null,"per":null,"roa":0.019965414243043548,"roe":0.04461010069471548,"revenue":14379000000.0,"market_cap":null,"net_income":1143000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14889769803185202,"total_assets":57249000000.0,"total_equity":25622000000.0,"profit_margin":0.07949092426455247,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1452000000.0,"operating_margin":0.10098059670352598},{"eps":3.88,"pbr":null,"per":null,"roa":0.01838573586346985,"roe":0.04334124580502578,"revenue":12907000000.0,"market_cap":null,"net_income":1059000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15247540094522352,"total_assets":57599000000.0,"total_equity":24434000000.0,"profit_margin":0.08204850081351205,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1331000000.0,"operating_margin":0.10312233671651042},{"eps":3.74,"pbr":null,"per":null,"roa":0.01782449725776965,"roe":0.04300254452926209,"revenue":13041000000.0,"market_cap":null,"net_income":1014000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1494517291618741,"total_assets":56888000000.0,"total_equity":23580000000.0,"profit_margin":0.07775477340694732,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1305000000.0,"operating_margin":0.10006901311249138},{"eps":3.66,"pbr":null,"per":null,"roa":0.017568045245669846,"roe":0.0447244094488189,"revenue":12223000000.0,"market_cap":null,"net_income":994000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15487196269328316,"total_assets":56580000000.0,"total_equity":22225000000.0,"profit_margin":0.0813220976846928,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1268000000.0,"operating_margin":0.10373885298208296},{"eps":4.15,"pbr":null,"per":null,"roa":0.02054402290622763,"roe":0.052032815120337216,"revenue":13338000000.0,"market_cap":null,"net_income":1148000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15632028789923527,"total_assets":55880000000.0,"total_equity":22063000000.0,"profit_margin":0.08606987554355976,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1423000000.0,"operating_margin":0.10668765931923826},{"eps":3.35,"pbr":null,"per":null,"roa":0.016226968174204354,"roe":0.04048230531493492,"revenue":11671000000.0,"market_cap":null,"net_income":930000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15559934881329793,"total_assets":57312000000.0,"total_equity":22973000000.0,"profit_margin":0.07968468854425499,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1181000000.0,"operating_margin":0.10119098620512382},{"eps":3.3260873322982367,"pbr":null,"per":null,"roa":0.0163233649579741,"roe":0.041069159557088404,"revenue":11976000000.0,"market_cap":null,"net_income":905000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15030060120240482,"total_assets":55442000000.0,"total_equity":22036000000.0,"profit_margin":0.07556780227120909,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1156000000.0,"operating_margin":0.09652638610554443},{"eps":2.936512462437891,"pbr":null,"per":null,"roa":0.014462585526553958,"roe":0.0373190098085007,"revenue":10731000000.0,"market_cap":null,"net_income":799000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.15497157767216477,"total_assets":55246000000.0,"total_equity":21410000000.0,"profit_margin":0.0744571801323269,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1036000000.0,"operating_margin":0.09654272667971298},{"eps":3.6936107944306387,"pbr":null,"per":null,"roa":0.01833607006020799,"roe":0.04718531386450068,"revenue":11668000000.0,"market_cap":null,"net_income":1005000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.164809736030168,"total_assets":54810000000.0,"total_equity":21299000000.0,"profit_margin":0.08613301336990058,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1288000000.0,"operating_margin":0.11038738429893727},{"eps":3.0724961434268794,"pbr":null,"per":null,"roa":0.015618869687062121,"roe":0.04189006363681916,"revenue":10571000000.0,"market_cap":null,"net_income":836000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15684419638633998,"total_assets":53525000000.0,"total_equity":19957000000.0,"profit_margin":0.07908428720083246,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1057000000.0,"operating_margin":0.09999054015703339}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":13.0287,"per":21.33,"date":"2024-06","close":277.86,"source":"reported"},{"eps":13.0287,"per":22.07,"date":"2024-07","close":287.5,"source":"reported"},{"eps":13.0287,"per":22.11,"date":"2024-08","close":288.13,"source":"reported"},{"eps":13.3062,"per":21.86,"date":"2024-09","close":290.86,"source":"reported"},{"eps":13.3062,"per":21.19,"date":"2024-10","close":282.02,"source":"reported"},{"eps":13.3062,"per":20.64,"date":"2024-11","close":274.67,"source":"reported"},{"eps":13.7626,"per":18.52,"date":"2024-12","close":254.83,"source":"reported"},{"eps":13.7626,"per":18.15,"date":"2025-01","close":249.85,"source":"reported"},{"eps":13.7626,"per":17.84,"date":"2025-02","close":245.59,"source":"reported"},{"eps":14.4861,"per":18.29,"date":"2025-03","close":265.02,"source":"reported"},{"eps":14.4861,"per":18.37,"date":"2025-04","close":266.04,"source":"reported"},{"eps":14.4861,"per":18.79,"date":"2025-05","close":272.27,"source":"reported"},{"eps":14.9,"per":19.14,"date":"2025-06","close":285.14,"source":"reported"},{"eps":14.9,"per":20.55,"date":"2025-07","close":306.19,"source":"reported"},{"eps":14.9,"per":21.4,"date":"2025-08","close":318.92,"source":"reported"},{"eps":15.43,"per":21.72,"date":"2025-09","close":335.07,"source":"reported"},{"eps":15.43,"per":22.06,"date":"2025-10","close":340.43,"source":"reported"},{"eps":15.43,"per":21.85,"date":"2025-11","close":337.2,"source":"reported"},{"eps":15.45,"per":21.51,"date":"2025-12","close":332.29,"source":"reported"},{"eps":15.45,"per":22.52,"date":"2026-01","close":347.95,"source":"reported"},{"eps":15.45,"per":22.9,"date":"2026-02","close":353.86,"source":"reported"},{"eps":15.89,"per":21.41,"date":"2026-03","close":340.15,"source":"reported"},{"eps":15.89,"per":21.58,"date":"2026-04","close":342.84,"source":"reported"},{"eps":15.89,"per":21.73,"date":"2026-05","close":345.35,"source":"reported"},{"eps":16.39,"per":21.52,"date":"2026-06","close":352.74,"source":"reported"},{"eps":16.39,"per":23.39,"date":"2026-07","close":383.42,"source":"reported"},{"eps":16.39,"per":22.66,"date":"2026-08","close":371.35,"source":"reported"},{"eps":16.39,"per":20.15,"date":"2026-09","close":330.24,"source":"reported"},{"eps":16.39,"per":21.4,"date":"2026-10","close":350.79,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.92,"std":1.55,"count":29,"current":21.4,"lower_1sd":19.37,"upper_1sd":22.47},"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":"General Dynamics Corporation","phase":"above-fold","symbol_resolved":true}