{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","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":"2026-10-23T10:00:54.770166+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.7,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":-13.9,"direction":"higher_better","percentile":21}],"summary":"매출 +7.7%","percentile":46},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.1,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-9.3,"direction":"higher_better","percentile":21}],"summary":"RSI 32","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 41.27x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.98,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.56,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":49.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.0x, 순차입금비율 0.6x","percentile":60}},"signals":[],"summary":"GE Aerospace(GE)은 Industrials 섹터 US 시장 종목입니다, 시가총액 3061.67억. 현재가 $293.45, 전일 대비 -0.8%, 30일 -9.3%. PER 41.3배 / ROE 13.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.43,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.43%","value_pct":0.43},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":17.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.56,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.43},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-6.017414891084684,"grade":"D","trend":"하락","atr_14":8.008257142857145,"rsi_14":32.13128913841501,"sma_20":310.32599999999996,"sma_60":333.2765,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.1로 약세 구간입니다. MACD(-6.02)가 시그널선(-6.13)을 상회합니다(골든크로스). 현재가가 SMA20(310)과 SMA60(333) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 297~324 (현재 위치 -11%).","bb_lower":296.5887245787237,"bb_upper":324.0632754212762,"macd_signal":-6.1286811961192065},"change_pct":-0.79,"chart_data":[{"date":"2024-10-23","open":177.91,"high":183.14,"low":177.83,"close":179.88,"volume":9788600,"rsi_14":47.36,"sma_20":187.87,"sma_60":176.99,"sma_120":169.87},{"date":"2024-10-24","open":180.09,"high":180.39,"low":177.84,"close":177.95,"volume":4366800,"rsi_14":40.92,"sma_20":187.63,"sma_60":177.15,"sma_120":170.0},{"date":"2024-10-25","open":178.21,"high":179.61,"low":176.52,"close":177.32,"volume":3974900,"rsi_14":41.41,"sma_20":187.32,"sma_60":177.31,"sma_120":170.09},{"date":"2024-10-28","open":178.19,"high":178.78,"low":173.46,"close":173.61,"volume":5687400,"rsi_14":35.63,"sma_20":186.65,"sma_60":177.56,"sma_120":170.14},{"date":"2024-10-29","open":172.82,"high":173.16,"low":171.05,"close":172.32,"volume":5219300,"rsi_14":31.72,"sma_20":186.04,"sma_60":177.82,"sma_120":170.19},{"date":"2024-10-30","open":171.26,"high":174.77,"low":170.79,"close":172.9,"volume":3694000,"rsi_14":33.59,"sma_20":185.45,"sma_60":178.03,"sma_120":170.25},{"date":"2024-10-31","open":170.29,"high":171.89,"low":168.73,"close":170.07,"volume":5177100,"rsi_14":26.31,"sma_20":184.85,"sma_60":178.19,"sma_120":170.32},{"date":"2024-11-01","open":171.04,"high":173.52,"low":169.88,"close":169.99,"volume":3984900,"rsi_14":23.51,"sma_20":184.08,"sma_60":178.29,"sma_120":170.42},{"date":"2024-11-04","open":170.58,"high":172.94,"low":169.74,"close":170.05,"volume":4197400,"rsi_14":24.93,"sma_20":183.37,"sma_60":178.36,"sma_120":170.52},{"date":"2024-11-05","open":170.64,"high":173.72,"low":170.06,"close":173.51,"volume":3607300,"rsi_14":28.53,"sma_20":182.76,"sma_60":178.5,"sma_120":170.61},{"date":"2024-11-06","open":179.69,"high":180.25,"low":176.72,"close":178.96,"volume":5939500,"rsi_14":36.66,"sma_20":182.33,"sma_60":178.72,"sma_120":170.78},{"date":"2024-11-07","open":179.22,"high":179.22,"low":175.01,"close":177.07,"volume":5084200,"rsi_14":35.16,"sma_20":181.87,"sma_60":178.9,"sma_120":170.94},{"date":"2024-11-08","open":177.86,"high":184.56,"low":177.66,"close":182.97,"volume":4676500,"rsi_14":40.71,"sma_20":181.55,"sma_60":179.15,"sma_120":171.15},{"date":"2024-11-11","open":184.77,"high":185.6,"low":181.87,"close":182.72,"volume":3371900,"rsi_14":61.83,"sma_20":181.15,"sma_60":179.4,"sma_120":171.35},{"date":"2024-11-12","open":183.23,"high":183.85,"low":178.79,"close":180.82,"volume":3158000,"rsi_14":51.57,"sma_20":180.75,"sma_60":179.6,"sma_120":171.53},{"date":"2024-11-13","open":181.13,"high":184.44,"low":180.94,"close":181.73,"volume":3934800,"rsi_14":56.53,"sma_20":180.32,"sma_60":179.82,"sma_120":171.68},{"date":"2024-11-14","open":181.18,"high":181.97,"low":175.72,"close":176.62,"volume":5085600,"rsi_14":48.96,"sma_20":179.61,"sma_60":179.94,"sma_120":171.77},{"date":"2024-11-15","open":174.99,"high":176.15,"low":174.14,"close":175.17,"volume":5302100,"rsi_14":52.49,"sma_20":178.82,"sma_60":180.06,"sma_120":171.84},{"date":"2024-11-18","open":175.24,"high":176.79,"low":173.39,"close":175.75,"volume":2833800,"rsi_14":55.64,"sma_20":177.99,"sma_60":180.17,"sma_120":171.96},{"date":"2024-11-19","open":174.74,"high":176.11,"low":173.95,"close":175.79,"volume":3216000,"rsi_14":54.83,"sma_20":178.03,"sma_60":180.27,"sma_120":172.07},{"date":"2024-11-20","open":176.33,"high":176.76,"low":174.25,"close":176.21,"volume":3225400,"rsi_14":61.16,"sma_20":177.85,"sma_60":180.39,"sma_120":172.18},{"date":"2024-11-21","open":176.63,"high":179.14,"low":175.57,"close":176.92,"volume":4532000,"rsi_14":62.32,"sma_20":177.8,"sma_60":180.5,"sma_120":172.32},{"date":"2024-11-22","open":177.51,"high":179.93,"low":177.0,"close":179.35,"volume":3405200,"rsi_14":65.24,"sma_20":177.9,"sma_60":180.63,"sma_120":172.48},{"date":"2024-11-25","open":180.42,"high":181.87,"low":177.76,"close":178.41,"volume":9740700,"rsi_14":58.76,"sma_20":178.14,"sma_60":180.72,"sma_120":172.63},{"date":"2024-11-26","open":179.07,"high":183.09,"low":178.62,"close":182.76,"volume":3918900,"rsi_14":57.07,"sma_20":178.67,"sma_60":181.06,"sma_120":172.83},{"date":"2024-11-27","open":182.8,"high":182.85,"low":178.64,"close":178.8,"volume":2726200,"rsi_14":52.99,"sma_20":178.97,"sma_60":181.3,"sma_120":172.99},{"date":"2024-11-29","open":179.64,"high":181.15,"low":179.33,"close":180.35,"volume":2054700,"rsi_14":44.66,"sma_20":179.49,"sma_60":181.6,"sma_120":173.15},{"date":"2024-12-02","open":179.0,"high":179.83,"low":177.63,"close":178.64,"volume":2817700,"rsi_14":42.17,"sma_20":179.92,"sma_60":181.92,"sma_120":173.32},{"date":"2024-12-03","open":179.2,"high":180.42,"low":178.12,"close":178.92,"volume":2882300,"rsi_14":46.11,"sma_20":180.37,"sma_60":182.18,"sma_120":173.48},{"date":"2024-12-04","open":178.7,"high":181.08,"low":176.23,"close":180.83,"volume":3713400,"rsi_14":48.23,"sma_20":180.74,"sma_60":182.44,"sma_120":173.7},{"date":"2024-12-05","open":178.53,"high":178.97,"low":170.99,"close":171.19,"volume":7547300,"rsi_14":40.93,"sma_20":180.35,"sma_60":182.55,"sma_120":173.85},{"date":"2024-12-06","open":171.57,"high":174.08,"low":170.72,"close":173.83,"volume":6899600,"rsi_14":47.85,"sma_20":180.18,"sma_60":182.65,"sma_120":173.95},{"date":"2024-12-09","open":173.26,"high":174.61,"low":169.07,"close":169.61,"volume":6500800,"rsi_14":41.17,"sma_20":179.51,"sma_60":182.53,"sma_120":174.0},{"date":"2024-12-10","open":169.31,"high":171.44,"low":168.91,"close":169.56,"volume":5100300,"rsi_14":41.05,"sma_20":178.85,"sma_60":182.36,"sma_120":174.05},{"date":"2024-12-11","open":171.44,"high":171.44,"low":166.26,"close":166.96,"volume":7606400,"rsi_14":37.49,"sma_20":178.15,"sma_60":182.17,"sma_120":174.09},{"date":"2024-12-12","open":166.96,"high":167.59,"low":162.81,"close":163.19,"volume":7808600,"rsi_14":32.85,"sma_20":177.21,"sma_60":181.86,"sma_120":174.13},{"date":"2024-12-13","open":164.0,"high":166.2,"low":163.89,"close":164.36,"volume":4957100,"rsi_14":30.67,"sma_20":176.59,"sma_60":181.52,"sma_120":174.18},{"date":"2024-12-16","open":164.66,"high":167.51,"low":163.8,"close":164.14,"volume":7436000,"rsi_14":31.24,"sma_20":176.03,"sma_60":181.16,"sma_120":174.22},{"date":"2024-12-17","open":164.15,"high":164.85,"low":161.9,"close":164.15,"volume":4855100,"rsi_14":22.4,"sma_20":175.45,"sma_60":180.78,"sma_120":174.27},{"date":"2024-12-18","open":164.35,"high":164.97,"low":158.01,"close":158.36,"volume":8059100,"rsi_14":21.25,"sma_20":174.57,"sma_60":180.28,"sma_120":174.27},{"date":"2024-12-19","open":161.41,"high":164.12,"low":160.56,"close":163.16,"volume":6257600,"rsi_14":27.86,"sma_20":173.91,"sma_60":179.88,"sma_120":174.32},{"date":"2024-12-20","open":162.34,"high":167.4,"low":161.53,"close":166.69,"volume":9281500,"rsi_14":35.3,"sma_20":173.39,"sma_60":179.61,"sma_120":174.38},{"date":"2024-12-23","open":166.45,"high":167.64,"low":164.89,"close":167.34,"volume":4127700,"rsi_14":35.88,"sma_20":172.78,"sma_60":179.33,"sma_120":174.43},{"date":"2024-12-24","open":167.55,"high":169.78,"low":167.17,"close":169.78,"volume":2235700,"rsi_14":36.7,"sma_20":172.35,"sma_60":179.05,"sma_120":174.52},{"date":"2024-12-26","open":169.32,"high":170.95,"low":168.44,"close":170.44,"volume":3309700,"rsi_14":48.84,"sma_20":171.73,"sma_60":178.81,"sma_120":174.59},{"date":"2024-12-27","open":169.29,"high":170.04,"low":167.57,"close":168.66,"volume":3188400,"rsi_14":41.48,"sma_20":171.2,"sma_60":178.54,"sma_120":174.65},{"date":"2024-12-30","open":165.8,"high":167.82,"low":164.62,"close":166.7,"volume":4117500,"rsi_14":44.63,"sma_20":170.5,"sma_60":178.28,"sma_120":174.67},{"date":"2024-12-31","open":167.09,"high":167.14,"low":164.76,"close":165.4,"volume":2806900,"rsi_14":42.83,"sma_20":169.81,"sma_60":177.94,"sma_120":174.71},{"date":"2025-01-02","open":166.52,"high":169.27,"low":165.82,"close":167.18,"volume":4148000,"rsi_14":49.92,"sma_20":169.21,"sma_60":177.65,"sma_120":174.79},{"date":"2025-01-03","open":167.81,"high":171.19,"low":167.59,"close":170.52,"volume":3975500,"rsi_14":61.89,"sma_20":168.67,"sma_60":177.39,"sma_120":174.9},{"date":"2025-01-06","open":171.7,"high":172.23,"low":169.75,"close":171.01,"volume":4980300,"rsi_14":60.99,"sma_20":168.65,"sma_60":177.11,"sma_120":174.98},{"date":"2025-01-07","open":170.78,"high":172.25,"low":169.35,"close":170.87,"volume":6496400,"rsi_14":61.16,"sma_20":168.49,"sma_60":176.85,"sma_120":175.11},{"date":"2025-01-08","open":170.56,"high":172.13,"low":169.28,"close":171.45,"volume":4527700,"rsi_14":61.9,"sma_20":168.56,"sma_60":176.54,"sma_120":175.22},{"date":"2025-01-10","open":170.96,"high":172.01,"low":169.31,"close":170.26,"volume":5131200,"rsi_14":73.35,"sma_20":168.59,"sma_60":176.19,"sma_120":175.33},{"date":"2025-01-13","open":168.09,"high":171.08,"low":167.59,"close":170.14,"volume":5610800,"rsi_14":66.59,"sma_20":168.73,"sma_60":175.88,"sma_120":175.4},{"date":"2025-01-14","open":171.66,"high":176.41,"low":170.96,"close":175.38,"volume":6432700,"rsi_14":69.18,"sma_20":169.33,"sma_60":175.62,"sma_120":175.44},{"date":"2025-01-15","open":177.58,"high":179.37,"low":177.39,"close":178.78,"volume":7397000,"rsi_14":72.62,"sma_20":170.05,"sma_60":175.41,"sma_120":175.59},{"date":"2025-01-16","open":180.16,"high":181.35,"low":177.13,"close":178.24,"volume":6144700,"rsi_14":67.94,"sma_20":170.75,"sma_60":175.2,"sma_120":175.72},{"date":"2025-01-17","open":179.27,"high":181.66,"low":178.46,"close":181.32,"volume":5899100,"rsi_14":71.03,"sma_20":171.6,"sma_60":175.01,"sma_120":175.83},{"date":"2025-01-21","open":183.36,"high":187.74,"low":182.97,"close":185.93,"volume":7508400,"rsi_14":81.08,"sma_20":172.98,"sma_60":175.19,"sma_120":175.97},{"date":"2025-01-22","open":186.51,"high":187.66,"low":185.05,"close":186.79,"volume":7457800,"rsi_14":87.66,"sma_20":174.15,"sma_60":175.3,"sma_120":176.15},{"date":"2025-01-23","open":199.72,"high":205.92,"low":196.45,"close":199.12,"volume":14403500,"rsi_14":94.71,"sma_20":175.77,"sma_60":175.65,"sma_120":176.4},{"date":"2025-01-24","open":200.81,"high":201.31,"low":193.89,"close":195.11,"volume":7835700,"rsi_14":84.96,"sma_20":177.16,"sma_60":175.95,"sma_120":176.63},{"date":"2025-01-27","open":192.72,"high":194.99,"low":191.13,"close":192.84,"volume":7674800,"rsi_14":78.7,"sma_20":178.31,"sma_60":176.27,"sma_120":176.91},{"date":"2025-01-28","open":193.67,"high":194.91,"low":190.19,"close":192.81,"volume":4858800,"rsi_14":78.37,"sma_20":179.42,"sma_60":176.61,"sma_120":177.21},{"date":"2025-01-29","open":193.3,"high":198.27,"low":193.3,"close":197.44,"volume":5595800,"rsi_14":80.96,"sma_20":180.87,"sma_60":177.01,"sma_120":177.52},{"date":"2025-01-30","open":198.14,"high":204.21,"low":197.81,"close":203.85,"volume":6282100,"rsi_14":83.24,"sma_20":182.75,"sma_60":177.58,"sma_120":177.88},{"date":"2025-01-31","open":204.12,"high":204.15,"low":201.37,"close":201.87,"volume":5507800,"rsi_14":81.91,"sma_20":184.59,"sma_60":178.11,"sma_120":178.2},{"date":"2025-02-03","open":198.33,"high":203.02,"low":197.31,"close":202.41,"volume":4678300,"rsi_14":82.29,"sma_20":186.36,"sma_60":178.65,"sma_120":178.51},{"date":"2025-02-04","open":201.24,"high":202.83,"low":198.76,"close":200.49,"volume":5413800,"rsi_14":76.92,"sma_20":187.87,"sma_60":179.1,"sma_120":178.8},{"date":"2025-02-05","open":202.18,"high":203.57,"low":200.11,"close":202.87,"volume":3239400,"rsi_14":76.41,"sma_20":189.48,"sma_60":179.49,"sma_120":179.11},{"date":"2025-02-06","open":203.29,"high":204.38,"low":202.36,"close":204.34,"volume":3113200,"rsi_14":78.05,"sma_20":191.17,"sma_60":179.95,"sma_120":179.42},{"date":"2025-02-07","open":204.76,"high":206.1,"low":202.79,"close":203.57,"volume":3954400,"rsi_14":75.15,"sma_20":192.79,"sma_60":180.29,"sma_120":179.72},{"date":"2025-02-10","open":204.42,"high":204.93,"low":201.7,"close":203.51,"volume":3787500,"rsi_14":72.15,"sma_20":194.46,"sma_60":180.63,"sma_120":180.02},{"date":"2025-02-11","open":203.29,"high":207.4,"low":202.73,"close":207.08,"volume":4110900,"rsi_14":73.94,"sma_20":196.33,"sma_60":181.07,"sma_120":180.33},{"date":"2025-02-12","open":204.97,"high":209.65,"low":204.42,"close":207.89,"volume":4595200,"rsi_14":64.2,"sma_20":197.97,"sma_60":181.5,"sma_120":180.66},{"date":"2025-02-13","open":209.36,"high":209.54,"low":204.55,"close":206.62,"volume":3763300,"rsi_14":70.48,"sma_20":199.37,"sma_60":182.0,"sma_120":180.97},{"date":"2025-02-14","open":206.92,"high":207.41,"low":203.26,"close":206.53,"volume":4268500,"rsi_14":76.41,"sma_20":200.8,"sma_60":182.52,"sma_120":181.29},{"date":"2025-02-18","open":208.12,"high":210.42,"low":207.57,"close":208.33,"volume":4396000,"rsi_14":78.02,"sma_20":202.16,"sma_60":183.07,"sma_120":181.62},{"date":"2025-02-19","open":207.29,"high":210.01,"low":207.14,"close":208.74,"volume":2699100,"rsi_14":74.07,"sma_20":203.31,"sma_60":183.62,"sma_120":181.94},{"date":"2025-02-20","open":207.98,"high":208.52,"low":205.42,"close":207.0,"volume":2969100,"rsi_14":58.36,"sma_20":204.33,"sma_60":184.13,"sma_120":182.26},{"date":"2025-02-21","open":206.62,"high":207.37,"low":196.78,"close":198.16,"volume":5419500,"rsi_14":42.77,"sma_20":204.28,"sma_60":184.48,"sma_120":182.49},{"date":"2025-02-24","open":200.94,"high":201.55,"low":195.78,"close":197.05,"volume":4299100,"rsi_14":39.8,"sma_20":204.38,"sma_60":184.77,"sma_120":182.7},{"date":"2025-02-25","open":197.32,"high":198.41,"low":193.21,"close":197.61,"volume":4121400,"rsi_14":44.2,"sma_20":204.62,"sma_60":185.09,"sma_120":182.91},{"date":"2025-02-26","open":200.08,"high":202.89,"low":198.32,"close":199.93,"volume":3157400,"rsi_14":44.07,"sma_20":204.98,"sma_60":185.37,"sma_120":183.22},{"date":"2025-02-27","open":202.71,"high":203.75,"low":199.42,"close":199.75,"volume":3480200,"rsi_14":40.24,"sma_20":205.09,"sma_60":185.72,"sma_120":183.51},{"date":"2025-02-28","open":200.26,"high":205.59,"low":199.35,"close":205.25,"volume":6117400,"rsi_14":52.98,"sma_20":205.16,"sma_60":186.14,"sma_120":183.87},{"date":"2025-03-03","open":205.36,"high":206.74,"low":199.13,"close":200.27,"volume":5376400,"rsi_14":45.13,"sma_20":205.08,"sma_60":186.49,"sma_120":184.21},{"date":"2025-03-04","open":196.35,"high":201.34,"low":191.65,"close":197.11,"volume":6164200,"rsi_14":34.8,"sma_20":204.81,"sma_60":186.79,"sma_120":184.49},{"date":"2025-03-05","open":197.21,"high":202.76,"low":197.03,"close":200.81,"volume":6221200,"rsi_14":40.07,"sma_20":204.83,"sma_60":187.13,"sma_120":184.78},{"date":"2025-03-06","open":197.34,"high":198.55,"low":193.65,"close":194.41,"volume":5621400,"rsi_14":35.04,"sma_20":204.4,"sma_60":187.51,"sma_120":185.03},{"date":"2025-03-07","open":193.44,"high":194.12,"low":186.11,"close":192.23,"volume":7681300,"rsi_14":33.33,"sma_20":203.79,"sma_60":187.82,"sma_120":185.23},{"date":"2025-03-10","open":187.97,"high":190.96,"low":186.69,"close":190.87,"volume":6195000,"rsi_14":29.19,"sma_20":203.14,"sma_60":188.16,"sma_120":185.35},{"date":"2025-03-11","open":188.69,"high":192.42,"low":187.1,"close":190.47,"volume":5356700,"rsi_14":28.23,"sma_20":202.46,"sma_60":188.5,"sma_120":185.43},{"date":"2025-03-12","open":193.65,"high":195.97,"low":191.18,"close":193.73,"volume":4735000,"rsi_14":34.62,"sma_20":201.77,"sma_60":188.94,"sma_120":185.56},{"date":"2025-03-13","open":193.28,"high":194.35,"low":190.42,"close":191.17,"volume":3837200,"rsi_14":40.33,"sma_20":200.91,"sma_60":189.4,"sma_120":185.63},{"date":"2025-03-14","open":194.1,"high":196.41,"low":192.34,"close":195.83,"volume":3263200,"rsi_14":48.09,"sma_20":200.35,"sma_60":189.92,"sma_120":185.72},{"date":"2025-03-17","open":195.72,"high":202.28,"low":195.05,"close":200.72,"volume":3733000,"rsi_14":52.98,"sma_20":200.03,"sma_60":190.52,"sma_120":185.84},{"date":"2025-03-18","open":200.49,"high":200.67,"low":198.22,"close":199.48,"volume":3983100,"rsi_14":49.09,"sma_20":199.57,"sma_60":191.11,"sma_120":185.94},{"date":"2025-03-19","open":200.01,"high":205.47,"low":200.01,"close":204.23,"volume":3564000,"rsi_14":54.16,"sma_20":199.32,"sma_60":191.87,"sma_120":186.08},{"date":"2025-03-20","open":203.67,"high":204.83,"low":201.79,"close":202.6,"volume":3970800,"rsi_14":46.67,"sma_20":199.08,"sma_60":192.52,"sma_120":186.2},{"date":"2025-03-21","open":201.28,"high":202.98,"low":199.51,"close":202.8,"volume":7976300,"rsi_14":52.64,"sma_20":199.3,"sma_60":193.12,"sma_120":186.36},{"date":"2025-03-24","open":205.57,"high":209.51,"low":204.26,"close":208.86,"volume":4043900,"rsi_14":63.04,"sma_20":199.87,"sma_60":193.8,"sma_120":186.57},{"date":"2025-03-25","open":209.4,"high":211.38,"low":208.88,"close":210.75,"volume":4315200,"rsi_14":61.43,"sma_20":200.52,"sma_60":194.48,"sma_120":186.76},{"date":"2025-03-26","open":210.91,"high":212.82,"low":205.35,"close":206.02,"volume":4791100,"rsi_14":64.0,"sma_20":200.8,"sma_60":195.07,"sma_120":186.94},{"date":"2025-03-27","open":205.02,"high":206.34,"low":201.48,"close":204.54,"volume":3301900,"rsi_14":65.15,"sma_20":201.03,"sma_60":195.66,"sma_120":187.1},{"date":"2025-03-28","open":204.26,"high":205.51,"low":198.29,"close":198.58,"volume":5178400,"rsi_14":58.82,"sma_20":200.67,"sma_60":196.19,"sma_120":187.24},{"date":"2025-03-31","open":196.25,"high":200.26,"low":193.19,"close":198.85,"volume":6923100,"rsi_14":59.61,"sma_20":200.58,"sma_60":196.75,"sma_120":187.34},{"date":"2025-04-01","open":198.26,"high":203.17,"low":197.18,"close":202.46,"volume":3854000,"rsi_14":59.94,"sma_20":200.83,"sma_60":197.34,"sma_120":187.49},{"date":"2025-04-02","open":198.18,"high":200.88,"low":197.14,"close":198.47,"volume":6026500,"rsi_14":58.05,"sma_20":200.7,"sma_60":197.8,"sma_120":187.6},{"date":"2025-04-03","open":188.61,"high":192.89,"low":185.51,"close":186.41,"volume":12750500,"rsi_14":41.07,"sma_20":200.28,"sma_60":198.05,"sma_120":187.58},{"date":"2025-04-04","open":178.51,"high":181.97,"low":164.34,"close":165.73,"volume":18167100,"rsi_14":24.48,"sma_20":198.92,"sma_60":197.96,"sma_120":187.4},{"date":"2025-04-07","open":162.15,"high":174.2,"low":158.32,"close":166.61,"volume":18545500,"rsi_14":25.9,"sma_20":197.7,"sma_60":197.88,"sma_120":187.21},{"date":"2025-04-08","open":174.86,"high":177.19,"low":165.28,"close":168.27,"volume":11903400,"rsi_14":22.38,"sma_20":196.58,"sma_60":197.84,"sma_120":187.01},{"date":"2025-04-09","open":164.73,"high":187.88,"low":164.62,"close":186.05,"volume":12548600,"rsi_14":39.82,"sma_20":196.2,"sma_60":198.1,"sma_120":186.99},{"date":"2025-04-10","open":180.72,"high":184.2,"low":174.82,"close":180.33,"volume":8150900,"rsi_14":37.05,"sma_20":195.65,"sma_60":198.18,"sma_120":186.9},{"date":"2025-04-11","open":177.85,"high":183.05,"low":173.91,"close":180.49,"volume":6491100,"rsi_14":32.46,"sma_20":194.88,"sma_60":198.2,"sma_120":186.81},{"date":"2025-04-14","open":184.14,"high":186.39,"low":182.63,"close":184.79,"volume":5319100,"rsi_14":34.42,"sma_20":194.08,"sma_60":198.3,"sma_120":186.75},{"date":"2025-04-15","open":182.68,"high":187.21,"low":181.1,"close":184.46,"volume":4999300,"rsi_14":36.34,"sma_20":193.32,"sma_60":198.35,"sma_120":186.68},{"date":"2025-04-16","open":182.87,"high":184.67,"low":180.1,"close":181.26,"volume":5128000,"rsi_14":35.56,"sma_20":192.17,"sma_60":198.27,"sma_120":186.73},{"date":"2025-04-17","open":182.2,"high":183.04,"low":180.41,"close":180.61,"volume":4932000,"rsi_14":38.07,"sma_20":191.06,"sma_60":198.16,"sma_120":186.73},{"date":"2025-04-21","open":178.12,"high":179.61,"low":174.88,"close":177.19,"volume":8501600,"rsi_14":36.2,"sma_20":189.77,"sma_60":197.78,"sma_120":186.72},{"date":"2025-04-22","open":185.29,"high":188.76,"low":180.92,"close":187.95,"volume":13041000,"rsi_14":41.52,"sma_20":188.72,"sma_60":197.66,"sma_120":186.8},{"date":"2025-04-23","open":194.67,"high":195.75,"low":191.32,"close":192.42,"volume":7235700,"rsi_14":46.49,"sma_20":187.8,"sma_60":197.64,"sma_120":186.95},{"date":"2025-04-24","open":193.07,"high":196.41,"low":192.79,"close":196.13,"volume":5906300,"rsi_14":56.25,"sma_20":187.3,"sma_60":197.69,"sma_120":187.15},{"date":"2025-04-25","open":197.41,"high":198.69,"low":195.98,"close":197.14,"volume":4390600,"rsi_14":77.05,"sma_20":186.93,"sma_60":197.68,"sma_120":187.35},{"date":"2025-04-28","open":198.2,"high":200.17,"low":197.31,"close":199.55,"volume":3416900,"rsi_14":77.64,"sma_20":186.97,"sma_60":197.6,"sma_120":187.59},{"date":"2025-04-29","open":199.19,"high":201.11,"low":198.35,"close":199.2,"volume":3444200,"rsi_14":76.53,"sma_20":186.99,"sma_60":197.55,"sma_120":187.83},{"date":"2025-04-30","open":197.31,"high":200.72,"low":195.58,"close":200.23,"volume":4436300,"rsi_14":67.07,"sma_20":186.88,"sma_60":197.51,"sma_120":188.08},{"date":"2025-05-01","open":200.93,"high":203.91,"low":199.55,"close":202.29,"volume":4687600,"rsi_14":78.99,"sma_20":187.07,"sma_60":197.53,"sma_120":188.31},{"date":"2025-05-02","open":204.98,"high":207.36,"low":204.22,"close":206.35,"volume":3831700,"rsi_14":80.95,"sma_20":188.07,"sma_60":197.58,"sma_120":188.54},{"date":"2025-05-05","open":204.97,"high":209.15,"low":204.31,"close":207.58,"volume":4466500,"rsi_14":79.44,"sma_20":190.18,"sma_60":197.63,"sma_120":188.79},{"date":"2025-05-06","open":204.68,"high":208.47,"low":204.58,"close":207.24,"volume":3169600,"rsi_14":79.42,"sma_20":192.23,"sma_60":197.69,"sma_120":188.99},{"date":"2025-05-07","open":207.54,"high":209.26,"low":206.87,"close":208.55,"volume":3968300,"rsi_14":87.05,"sma_20":194.25,"sma_60":197.77,"sma_120":189.2},{"date":"2025-05-08","open":209.63,"high":215.39,"low":209.14,"close":213.1,"volume":5870300,"rsi_14":89.9,"sma_20":195.61,"sma_60":197.86,"sma_120":189.46},{"date":"2025-05-09","open":213.81,"high":214.71,"low":211.35,"close":213.56,"volume":3778200,"rsi_14":98.16,"sma_20":197.29,"sma_60":197.95,"sma_120":189.73},{"date":"2025-05-12","open":217.91,"high":218.55,"low":209.78,"close":217.53,"volume":5468000,"rsi_14":97.75,"sma_20":199.15,"sma_60":198.13,"sma_120":190.06},{"date":"2025-05-13","open":218.57,"high":222.1,"low":217.87,"close":220.14,"volume":7188700,"rsi_14":97.61,"sma_20":200.93,"sma_60":198.35,"sma_120":190.44},{"date":"2025-05-14","open":221.49,"high":221.9,"low":219.02,"close":221.79,"volume":4764700,"rsi_14":97.43,"sma_20":202.81,"sma_60":198.57,"sma_120":190.82},{"date":"2025-05-15","open":222.0,"high":228.59,"low":222.0,"close":227.89,"volume":7207700,"rsi_14":97.84,"sma_20":205.16,"sma_60":198.88,"sma_120":191.25},{"date":"2025-05-16","open":227.58,"high":230.81,"low":226.11,"close":230.27,"volume":4651700,"rsi_14":97.83,"sma_20":207.66,"sma_60":199.27,"sma_120":191.7},{"date":"2025-05-19","open":228.01,"high":234.34,"low":227.43,"close":233.76,"volume":4734400,"rsi_14":99.04,"sma_20":210.5,"sma_60":199.86,"sma_120":192.17},{"date":"2025-05-20","open":232.64,"high":234.54,"low":232.28,"close":233.73,"volume":4311000,"rsi_14":98.93,"sma_20":212.81,"sma_60":200.47,"sma_120":192.62},{"date":"2025-05-21","open":233.33,"high":235.76,"low":231.15,"close":232.02,"volume":4631000,"rsi_14":93.87,"sma_20":214.8,"sma_60":201.04,"sma_120":193.06},{"date":"2025-05-22","open":229.69,"high":230.94,"low":227.93,"close":228.77,"volume":6909400,"rsi_14":83.9,"sma_20":216.44,"sma_60":201.51,"sma_120":193.44},{"date":"2025-05-23","open":227.35,"high":232.17,"low":226.53,"close":231.28,"volume":4234200,"rsi_14":84.5,"sma_20":218.16,"sma_60":202.04,"sma_120":193.88},{"date":"2025-05-27","open":233.89,"high":240.7,"low":233.57,"close":240.21,"volume":7162400,"rsi_14":88.39,"sma_20":220.21,"sma_60":202.62,"sma_120":194.38},{"date":"2025-05-28","open":240.21,"high":244.4,"low":240.03,"close":242.09,"volume":9570500,"rsi_14":88.54,"sma_20":222.36,"sma_60":203.31,"sma_120":194.9},{"date":"2025-05-29","open":242.94,"high":243.35,"low":239.92,"close":242.57,"volume":5243700,"rsi_14":87.36,"sma_20":224.5,"sma_60":204.07,"sma_120":195.43},{"date":"2025-05-30","open":241.81,"high":245.25,"low":240.72,"close":244.31,"volume":9143000,"rsi_14":87.75,"sma_20":226.61,"sma_60":204.79,"sma_120":195.96},{"date":"2025-06-02","open":244.25,"high":246.49,"low":242.92,"close":245.87,"volume":5450800,"rsi_14":86.98,"sma_20":228.6,"sma_60":205.65,"sma_120":196.58},{"date":"2025-06-03","open":245.89,"high":248.87,"low":242.59,"close":247.25,"volume":6456200,"rsi_14":86.55,"sma_20":230.6,"sma_60":206.57,"sma_120":197.19},{"date":"2025-06-04","open":248.35,"high":251.41,"low":248.1,"close":249.25,"volume":5811500,"rsi_14":86.68,"sma_20":232.71,"sma_60":207.55,"sma_120":197.85},{"date":"2025-06-05","open":250.84,"high":251.36,"low":248.48,"close":250.28,"volume":4188200,"rsi_14":84.59,"sma_20":234.81,"sma_60":208.55,"sma_120":198.53},{"date":"2025-06-06","open":251.35,"high":255.8,"low":250.43,"close":253.97,"volume":5796700,"rsi_14":85.19,"sma_20":236.87,"sma_60":209.56,"sma_120":199.25},{"date":"2025-06-09","open":252.37,"high":253.66,"low":249.51,"close":249.77,"volume":5771600,"rsi_14":73.29,"sma_20":238.69,"sma_60":210.54,"sma_120":199.97},{"date":"2025-06-10","open":249.15,"high":249.62,"low":238.19,"close":240.43,"volume":11230900,"rsi_14":57.66,"sma_20":239.84,"sma_60":211.29,"sma_120":200.61},{"date":"2025-06-11","open":241.06,"high":245.35,"low":236.96,"close":243.92,"volume":6940800,"rsi_14":63.08,"sma_20":241.04,"sma_60":212.02,"sma_120":201.27},{"date":"2025-06-12","open":238.44,"high":241.85,"low":237.13,"close":238.43,"volume":8946600,"rsi_14":60.12,"sma_20":241.88,"sma_60":212.67,"sma_120":201.89},{"date":"2025-06-13","open":233.47,"high":236.45,"low":232.18,"close":235.06,"volume":7420300,"rsi_14":53.89,"sma_20":242.24,"sma_60":213.19,"sma_120":202.53},{"date":"2025-06-16","open":236.05,"high":238.38,"low":234.53,"close":235.0,"volume":4505600,"rsi_14":43.45,"sma_20":242.48,"sma_60":213.73,"sma_120":203.13},{"date":"2025-06-17","open":235.19,"high":237.42,"low":233.35,"close":234.22,"volume":5720500,"rsi_14":39.81,"sma_20":242.5,"sma_60":214.26,"sma_120":203.69},{"date":"2025-06-18","open":234.43,"high":237.96,"low":230.73,"close":234.36,"volume":7761100,"rsi_14":39.27,"sma_20":242.53,"sma_60":214.68,"sma_120":204.24},{"date":"2025-06-20","open":238.16,"high":239.23,"low":234.97,"close":237.81,"volume":9142100,"rsi_14":41.88,"sma_20":242.82,"sma_60":215.14,"sma_120":204.81},{"date":"2025-06-23","open":237.68,"high":246.84,"low":237.07,"close":246.2,"volume":8052000,"rsi_14":50.35,"sma_20":243.7,"sma_60":215.81,"sma_120":205.44},{"date":"2025-06-24","open":246.76,"high":247.77,"low":243.97,"close":247.13,"volume":5255700,"rsi_14":49.87,"sma_20":244.5,"sma_60":216.53,"sma_120":206.1},{"date":"2025-06-25","open":248.45,"high":249.36,"low":246.86,"close":248.27,"volume":5197400,"rsi_14":48.93,"sma_20":244.9,"sma_60":217.36,"sma_120":206.78},{"date":"2025-06-26","open":249.55,"high":253.82,"low":248.37,"close":249.37,"volume":6790300,"rsi_14":49.0,"sma_20":245.27,"sma_60":218.21,"sma_120":207.48},{"date":"2025-06-27","open":250.21,"high":258.86,"low":250.14,"close":252.85,"volume":26988000,"rsi_14":48.77,"sma_20":245.79,"sma_60":219.05,"sma_120":208.2},{"date":"2025-06-30","open":254.64,"high":256.21,"low":252.22,"close":255.72,"volume":8135800,"rsi_14":56.74,"sma_20":246.36,"sma_60":220.01,"sma_120":208.91},{"date":"2025-07-01","open":254.09,"high":254.09,"low":245.5,"close":247.4,"volume":7178300,"rsi_14":58.11,"sma_20":246.44,"sma_60":221.04,"sma_120":209.55},{"date":"2025-07-02","open":246.39,"high":247.51,"low":242.08,"close":243.16,"volume":6228600,"rsi_14":49.13,"sma_20":246.23,"sma_60":222.34,"sma_120":210.15},{"date":"2025-07-03","open":243.95,"high":247.08,"low":243.41,"close":245.27,"volume":3089500,"rsi_14":58.47,"sma_20":246.03,"sma_60":223.66,"sma_120":210.77},{"date":"2025-07-07","open":246.27,"high":248.18,"low":245.23,"close":247.39,"volume":5336400,"rsi_14":65.44,"sma_20":245.87,"sma_60":224.98,"sma_120":211.41},{"date":"2025-07-08","open":246.75,"high":248.2,"low":242.11,"close":245.8,"volume":5994500,"rsi_14":62.95,"sma_20":245.44,"sma_60":225.97,"sma_120":212.04},{"date":"2025-07-09","open":247.73,"high":250.45,"low":245.57,"close":249.07,"volume":5589500,"rsi_14":66.93,"sma_20":245.39,"sma_60":227.12,"sma_120":212.65},{"date":"2025-07-10","open":249.34,"high":251.4,"low":245.5,"close":251.29,"volume":5462500,"rsi_14":68.47,"sma_20":245.91,"sma_60":228.3,"sma_120":213.25},{"date":"2025-07-11","open":250.23,"high":255.58,"low":250.13,"close":254.13,"volume":7867200,"rsi_14":68.02,"sma_20":246.41,"sma_60":229.46,"sma_120":213.88},{"date":"2025-07-14","open":254.9,"high":261.13,"low":254.71,"close":261.01,"volume":7502200,"rsi_14":66.89,"sma_20":247.53,"sma_60":230.74,"sma_120":214.54},{"date":"2025-07-15","open":262.59,"high":263.72,"low":260.42,"close":263.33,"volume":9392400,"rsi_14":67.93,"sma_20":248.93,"sma_60":232.11,"sma_120":215.19},{"date":"2025-07-16","open":262.67,"high":265.51,"low":260.71,"close":264.84,"volume":11912900,"rsi_14":68.19,"sma_20":250.41,"sma_60":233.51,"sma_120":215.84},{"date":"2025-07-17","open":268.44,"high":271.42,"low":256.86,"close":258.96,"volume":16260200,"rsi_14":59.36,"sma_20":251.64,"sma_60":234.88,"sma_120":216.33},{"date":"2025-07-18","open":264.06,"high":268.34,"low":261.23,"close":261.94,"volume":8619800,"rsi_14":58.93,"sma_20":253.01,"sma_60":236.11,"sma_120":216.89},{"date":"2025-07-21","open":262.36,"high":264.9,"low":258.27,"close":261.53,"volume":5208500,"rsi_14":55.87,"sma_20":254.18,"sma_60":237.27,"sma_120":217.46},{"date":"2025-07-22","open":259.41,"high":260.18,"low":253.37,"close":257.69,"volume":4751300,"rsi_14":61.86,"sma_20":254.74,"sma_60":238.29,"sma_120":217.99},{"date":"2025-07-23","open":259.21,"high":262.4,"low":258.64,"close":261.85,"volume":4689800,"rsi_14":71.96,"sma_20":255.46,"sma_60":239.37,"sma_120":218.53},{"date":"2025-07-24","open":262.23,"high":268.48,"low":261.85,"close":266.66,"volume":5206700,"rsi_14":73.65,"sma_20":256.37,"sma_60":240.49,"sma_120":219.05},{"date":"2025-07-25","open":267.47,"high":271.45,"low":266.9,"close":270.22,"volume":4598400,"rsi_14":74.68,"sma_20":257.4,"sma_60":241.68,"sma_120":219.61},{"date":"2025-07-28","open":271.98,"high":272.06,"low":266.09,"close":269.24,"volume":5006400,"rsi_14":75.69,"sma_20":258.2,"sma_60":242.83,"sma_120":220.17},{"date":"2025-07-29","open":271.35,"high":272.41,"low":267.76,"close":268.94,"volume":4125300,"rsi_14":73.3,"sma_20":258.85,"sma_60":243.94,"sma_120":220.74},{"date":"2025-07-30","open":269.55,"high":272.24,"low":268.14,"close":272.16,"volume":4697000,"rsi_14":73.91,"sma_20":260.07,"sma_60":245.04,"sma_120":221.31},{"date":"2025-07-31","open":271.69,"high":273.55,"low":268.51,"close":269.71,"volume":4524000,"rsi_14":68.0,"sma_20":261.39,"sma_60":246.07,"sma_120":221.85},{"date":"2025-08-01","open":264.18,"high":269.18,"low":260.38,"close":268.02,"volume":4416300,"rsi_14":59.2,"sma_20":262.52,"sma_60":247.09,"sma_120":222.39},{"date":"2025-08-04","open":269.14,"high":275.45,"low":268.85,"close":274.83,"volume":3744000,"rsi_14":63.5,"sma_20":263.9,"sma_60":248.19,"sma_120":222.98},{"date":"2025-08-05","open":274.86,"high":275.6,"low":267.26,"close":270.74,"volume":4000600,"rsi_14":56.54,"sma_20":265.15,"sma_60":249.15,"sma_120":223.51},{"date":"2025-08-06","open":272.11,"high":273.66,"low":268.54,"close":270.9,"volume":3576800,"rsi_14":65.13,"sma_20":266.25,"sma_60":250.11,"sma_120":224.03},{"date":"2025-08-07","open":270.57,"high":271.49,"low":267.37,"close":270.64,"volume":3050400,"rsi_14":61.85,"sma_20":267.22,"sma_60":250.99,"sma_120":224.56},{"date":"2025-08-08","open":272.19,"high":275.78,"low":271.2,"close":273.62,"volume":4467300,"rsi_14":65.38,"sma_20":268.2,"sma_60":251.88,"sma_120":225.11},{"date":"2025-08-11","open":273.76,"high":275.01,"low":271.17,"close":273.81,"volume":3360100,"rsi_14":72.6,"sma_20":268.84,"sma_60":252.75,"sma_120":225.66},{"date":"2025-08-12","open":274.64,"high":279.12,"low":274.3,"close":278.21,"volume":3630100,"rsi_14":72.79,"sma_20":269.59,"sma_60":253.59,"sma_120":226.23},{"date":"2025-08-13","open":279.58,"high":280.07,"low":262.74,"close":267.5,"volume":7599600,"rsi_14":51.01,"sma_20":269.72,"sma_60":254.2,"sma_120":226.73},{"date":"2025-08-14","open":271.61,"high":272.77,"low":268.11,"close":268.33,"volume":4481700,"rsi_14":47.59,"sma_20":270.19,"sma_60":254.78,"sma_120":227.32},{"date":"2025-08-15","open":267.56,"high":268.33,"low":263.87,"close":266.49,"volume":5203300,"rsi_14":46.56,"sma_20":270.42,"sma_60":255.32,"sma_120":227.89},{"date":"2025-08-18","open":266.54,"high":268.24,"low":265.16,"close":267.09,"volume":2697000,"rsi_14":47.7,"sma_20":270.7,"sma_60":255.9,"sma_120":228.47},{"date":"2025-08-19","open":264.96,"high":267.6,"low":262.46,"close":264.58,"volume":3404900,"rsi_14":40.41,"sma_20":271.05,"sma_60":256.5,"sma_120":229.01},{"date":"2025-08-20","open":264.12,"high":267.58,"low":262.47,"close":265.09,"volume":3854700,"rsi_14":43.86,"sma_20":271.21,"sma_60":257.06,"sma_120":229.55},{"date":"2025-08-21","open":265.79,"high":270.54,"low":264.79,"close":267.35,"volume":3266400,"rsi_14":49.13,"sma_20":271.25,"sma_60":257.51,"sma_120":230.06},{"date":"2025-08-22","open":268.36,"high":270.97,"low":265.02,"close":265.18,"volume":5229300,"rsi_14":35.6,"sma_20":270.99,"sma_60":257.89,"sma_120":230.6},{"date":"2025-08-25","open":265.65,"high":270.54,"low":265.21,"close":265.26,"volume":4301600,"rsi_14":40.71,"sma_20":270.79,"sma_60":258.26,"sma_120":231.17},{"date":"2025-08-26","open":266.62,"high":273.31,"low":266.07,"close":272.55,"volume":4693500,"rsi_14":52.25,"sma_20":270.98,"sma_60":258.73,"sma_120":231.76},{"date":"2025-08-27","open":272.31,"high":273.31,"low":270.85,"close":271.97,"volume":2705700,"rsi_14":51.79,"sma_20":270.97,"sma_60":259.16,"sma_120":232.4},{"date":"2025-08-28","open":271.12,"high":275.27,"low":270.75,"close":274.6,"volume":3388100,"rsi_14":51.34,"sma_20":271.21,"sma_60":259.61,"sma_120":233.09},{"date":"2025-08-29","open":274.6,"high":274.88,"low":270.26,"close":273.81,"volume":5037100,"rsi_14":50.0,"sma_20":271.5,"sma_60":260.02,"sma_120":233.78},{"date":"2025-09-02","open":272.51,"high":274.18,"low":266.65,"close":273.99,"volume":4081200,"rsi_14":43.61,"sma_20":271.46,"sma_60":260.41,"sma_120":234.48},{"date":"2025-09-03","open":274.51,"high":275.91,"low":272.21,"close":274.53,"volume":4120400,"rsi_14":65.4,"sma_20":271.65,"sma_60":260.75,"sma_120":235.15},{"date":"2025-09-04","open":274.43,"high":280.93,"low":274.43,"close":280.84,"volume":4591300,"rsi_14":72.09,"sma_20":272.15,"sma_60":261.26,"sma_120":235.9},{"date":"2025-09-05","open":280.84,"high":282.97,"low":270.48,"close":277.82,"volume":4952600,"rsi_14":69.2,"sma_20":272.51,"sma_60":261.88,"sma_120":236.59},{"date":"2025-09-08","open":278.58,"high":281.49,"low":274.09,"close":274.65,"volume":5008600,"rsi_14":61.79,"sma_20":272.56,"sma_60":262.39,"sma_120":237.2},{"date":"2025-09-09","open":273.98,"high":275.68,"low":271.92,"close":274.84,"volume":3073600,"rsi_14":67.25,"sma_20":272.62,"sma_60":262.99,"sma_120":237.83},{"date":"2025-09-10","open":276.14,"high":282.05,"low":275.49,"close":281.97,"volume":3206400,"rsi_14":73.21,"sma_20":272.8,"sma_60":263.77,"sma_120":238.48},{"date":"2025-09-11","open":282.29,"high":285.46,"low":278.17,"close":280.13,"volume":4016800,"rsi_14":67.78,"sma_20":273.44,"sma_60":264.52,"sma_120":239.13},{"date":"2025-09-12","open":280.13,"high":282.09,"low":279.28,"close":280.26,"volume":3249700,"rsi_14":72.24,"sma_20":274.04,"sma_60":265.29,"sma_120":239.77},{"date":"2025-09-15","open":280.56,"high":285.66,"low":280.19,"close":285.33,"volume":3716600,"rsi_14":75.8,"sma_20":274.99,"sma_60":266.14,"sma_120":240.41},{"date":"2025-09-16","open":288.4,"high":293.25,"low":287.38,"close":291.49,"volume":5538400,"rsi_14":75.07,"sma_20":276.21,"sma_60":267.03,"sma_120":241.09},{"date":"2025-09-17","open":290.61,"high":291.23,"low":285.05,"close":288.03,"volume":4149600,"rsi_14":69.78,"sma_20":277.39,"sma_60":267.73,"sma_120":241.77},{"date":"2025-09-18","open":289.24,"high":296.14,"low":288.74,"close":295.58,"volume":3977500,"rsi_14":73.04,"sma_20":278.92,"sma_60":268.53,"sma_120":242.53},{"date":"2025-09-19","open":296.28,"high":301.49,"low":293.86,"close":299.61,"volume":9652600,"rsi_14":76.46,"sma_20":280.54,"sma_60":269.39,"sma_120":243.37},{"date":"2025-09-22","open":298.58,"high":299.62,"low":294.85,"close":299.49,"volume":4192800,"rsi_14":76.18,"sma_20":282.27,"sma_60":270.22,"sma_120":244.21},{"date":"2025-09-23","open":300.12,"high":304.22,"low":299.62,"close":304.08,"volume":3637400,"rsi_14":78.01,"sma_20":284.22,"sma_60":271.07,"sma_120":245.06},{"date":"2025-09-24","open":305.35,"high":305.69,"low":297.28,"close":298.78,"volume":5645500,"rsi_14":67.33,"sma_20":285.54,"sma_60":271.79,"sma_120":245.9},{"date":"2025-09-25","open":296.99,"high":298.72,"low":293.38,"close":295.67,"volume":4504500,"rsi_14":67.23,"sma_20":286.73,"sma_60":272.59,"sma_120":246.81},{"date":"2025-09-26","open":298.41,"high":300.47,"low":291.27,"close":293.49,"volume":3817600,"rsi_14":68.52,"sma_20":287.68,"sma_60":273.43,"sma_120":247.88},{"date":"2025-09-29","open":295.22,"high":296.78,"low":288.55,"close":292.5,"volume":3860800,"rsi_14":66.63,"sma_20":288.6,"sma_60":274.21,"sma_120":248.93},{"date":"2025-09-30","open":293.58,"high":300.31,"low":292.78,"close":299.66,"volume":4112400,"rsi_14":66.65,"sma_20":289.87,"sma_60":275.08,"sma_120":250.03},{"date":"2025-10-01","open":295.24,"high":301.07,"low":293.9,"close":299.72,"volume":3633300,"rsi_14":69.13,"sma_20":291.12,"sma_60":275.97,"sma_120":250.97},{"date":"2025-10-02","open":301.15,"high":302.27,"low":295.66,"close":298.3,"volume":2508200,"rsi_14":67.14,"sma_20":291.98,"sma_60":276.79,"sma_120":251.96},{"date":"2025-10-03","open":298.31,"high":301.59,"low":294.32,"close":295.86,"volume":2817000,"rsi_14":60.39,"sma_20":292.87,"sma_60":277.53,"sma_120":252.92},{"date":"2025-10-06","open":294.66,"high":298.14,"low":293.62,"close":297.07,"volume":2759800,"rsi_14":55.94,"sma_20":293.97,"sma_60":278.25,"sma_120":253.85},{"date":"2025-10-07","open":296.92,"high":301.58,"low":296.74,"close":300.58,"volume":2578800,"rsi_14":63.83,"sma_20":295.25,"sma_60":278.9,"sma_120":254.82},{"date":"2025-10-08","open":302.23,"high":303.5,"low":298.44,"close":301.4,"volume":2658600,"rsi_14":57.3,"sma_20":296.21,"sma_60":279.53,"sma_120":255.82},{"date":"2025-10-09","open":301.55,"high":302.83,"low":294.96,"close":298.2,"volume":4292500,"rsi_14":47.56,"sma_20":297.1,"sma_60":280.09,"sma_120":256.8},{"date":"2025-10-10","open":297.85,"high":298.85,"low":290.37,"close":290.37,"volume":3380000,"rsi_14":39.26,"sma_20":297.59,"sma_60":280.61,"sma_120":257.74},{"date":"2025-10-13","open":294.86,"high":296.44,"low":291.99,"close":296.39,"volume":2604100,"rsi_14":41.16,"sma_20":298.12,"sma_60":281.18,"sma_120":258.65},{"date":"2025-10-14","open":293.71,"high":301.13,"low":290.89,"close":298.93,"volume":2516500,"rsi_14":49.74,"sma_20":298.48,"sma_60":281.8,"sma_120":259.53},{"date":"2025-10-15","open":300.38,"high":303.78,"low":294.58,"close":298.97,"volume":2773000,"rsi_14":53.68,"sma_20":299.01,"sma_60":282.48,"sma_120":260.39},{"date":"2025-10-16","open":300.51,"high":301.88,"low":296.61,"close":298.69,"volume":2623100,"rsi_14":56.39,"sma_20":299.15,"sma_60":283.09,"sma_120":261.23},{"date":"2025-10-17","open":297.02,"high":301.79,"low":296.2,"close":298.99,"volume":3949300,"rsi_14":58.8,"sma_20":299.1,"sma_60":283.63,"sma_120":262.06},{"date":"2025-10-20","open":302.69,"high":304.26,"low":300.51,"close":301.52,"volume":5058700,"rsi_14":52.88,"sma_20":299.18,"sma_60":284.15,"sma_120":262.91},{"date":"2025-10-21","open":306.12,"high":315.31,"low":301.86,"close":305.45,"volume":6726600,"rsi_14":57.94,"sma_20":299.23,"sma_60":284.75,"sma_120":263.79},{"date":"2025-10-22","open":306.42,"high":307.81,"low":293.67,"close":296.74,"volume":5212200,"rsi_14":48.21,"sma_20":299.11,"sma_60":285.21,"sma_120":264.57},{"date":"2025-10-23","open":298.0,"high":305.91,"low":297.53,"close":305.21,"volume":3091000,"rsi_14":59.47,"sma_20":299.57,"sma_60":285.76,"sma_120":265.4},{"date":"2025-10-24","open":308.0,"high":309.11,"low":302.4,"close":302.7,"volume":3586800,"rsi_14":55.55,"sma_20":300.02,"sma_60":286.3,"sma_120":266.19},{"date":"2025-10-27","open":306.31,"high":312.12,"low":303.33,"close":311.64,"volume":4244400,"rsi_14":59.85,"sma_20":300.98,"sma_60":287.03,"sma_120":267.06},{"date":"2025-10-28","open":310.9,"high":315.45,"low":308.26,"close":308.6,"volume":3058100,"rsi_14":56.17,"sma_20":301.42,"sma_60":287.59,"sma_120":267.89},{"date":"2025-10-29","open":308.81,"high":313.91,"low":307.83,"close":313.07,"volume":3596800,"rsi_14":62.48,"sma_20":302.09,"sma_60":288.29,"sma_120":268.72},{"date":"2025-10-30","open":309.22,"high":313.63,"low":307.31,"close":309.55,"volume":3782000,"rsi_14":67.35,"sma_20":302.66,"sma_60":288.93,"sma_120":269.52},{"date":"2025-10-31","open":310.54,"high":313.71,"low":306.0,"close":307.76,"volume":4023800,"rsi_14":61.14,"sma_20":303.26,"sma_60":289.54,"sma_120":270.27},{"date":"2025-11-03","open":307.91,"high":310.49,"low":305.1,"close":307.43,"volume":3297600,"rsi_14":58.71,"sma_20":303.78,"sma_60":290.11,"sma_120":270.99},{"date":"2025-11-04","open":304.64,"high":308.04,"low":301.9,"close":303.03,"volume":3938200,"rsi_14":53.82,"sma_20":303.9,"sma_60":290.59,"sma_120":271.67},{"date":"2025-11-05","open":302.28,"high":307.35,"low":301.34,"close":303.94,"volume":4711100,"rsi_14":54.88,"sma_20":304.03,"sma_60":291.01,"sma_120":272.3},{"date":"2025-11-06","open":302.56,"high":306.85,"low":300.28,"close":304.1,"volume":3467800,"rsi_14":54.76,"sma_20":304.32,"sma_60":291.62,"sma_120":272.91},{"date":"2025-11-07","open":302.86,"high":307.73,"low":296.55,"close":306.09,"volume":4766500,"rsi_14":54.3,"sma_20":305.11,"sma_60":292.25,"sma_120":273.51},{"date":"2025-11-10","open":308.75,"high":312.55,"low":307.73,"close":310.74,"volume":3716400,"rsi_14":54.91,"sma_20":305.83,"sma_60":292.98,"sma_120":274.15},{"date":"2025-11-11","open":309.31,"high":311.52,"low":305.87,"close":309.52,"volume":2682200,"rsi_14":63.77,"sma_20":306.37,"sma_60":293.69,"sma_120":274.79},{"date":"2025-11-12","open":309.58,"high":311.25,"low":300.84,"close":307.83,"volume":3884500,"rsi_14":53.31,"sma_20":306.81,"sma_60":294.4,"sma_120":275.45},{"date":"2025-11-13","open":308.79,"high":310.18,"low":301.42,"close":303.0,"volume":4153300,"rsi_14":50.36,"sma_20":307.03,"sma_60":295.03,"sma_120":276.04},{"date":"2025-11-14","open":299.81,"high":305.62,"low":295.11,"close":303.65,"volume":2803300,"rsi_14":38.13,"sma_20":307.26,"sma_60":295.63,"sma_120":276.57},{"date":"2025-11-17","open":305.64,"high":307.63,"low":297.4,"close":298.98,"volume":3076600,"rsi_14":36.36,"sma_20":307.13,"sma_60":296.19,"sma_120":277.04},{"date":"2025-11-18","open":294.69,"high":299.92,"low":292.62,"close":294.87,"volume":4053600,"rsi_14":23.94,"sma_20":306.6,"sma_60":296.68,"sma_120":277.47},{"date":"2025-11-19","open":294.72,"high":300.51,"low":294.36,"close":299.66,"volume":2952600,"rsi_14":36.33,"sma_20":306.75,"sma_60":297.13,"sma_120":277.93},{"date":"2025-11-20","open":304.23,"high":305.9,"low":289.36,"close":289.5,"volume":3733900,"rsi_14":29.51,"sma_20":305.96,"sma_60":297.42,"sma_120":278.29},{"date":"2025-11-21","open":289.5,"high":290.59,"low":282.95,"close":286.33,"volume":5604100,"rsi_14":27.74,"sma_20":305.14,"sma_60":297.61,"sma_120":278.61},{"date":"2025-11-24","open":288.37,"high":293.69,"low":286.26,"close":292.92,"volume":11909200,"rsi_14":39.8,"sma_20":304.2,"sma_60":297.92,"sma_120":278.97},{"date":"2025-11-25","open":293.36,"high":294.84,"low":285.11,"close":292.31,"volume":4693100,"rsi_14":38.2,"sma_20":303.38,"sma_60":298.23,"sma_120":279.32},{"date":"2025-11-26","open":294.07,"high":297.46,"low":292.33,"close":295.48,"volume":4113700,"rsi_14":41.76,"sma_20":302.5,"sma_60":298.57,"sma_120":279.66},{"date":"2025-11-28","open":295.87,"high":297.53,"low":294.12,"close":297.3,"volume":1376400,"rsi_14":41.57,"sma_20":301.88,"sma_60":298.84,"sma_120":280.05},{"date":"2025-12-01","open":294.61,"high":295.26,"low":286.92,"close":287.34,"volume":3756300,"rsi_14":29.63,"sma_20":300.86,"sma_60":298.99,"sma_120":280.44},{"date":"2025-12-02","open":289.68,"high":290.88,"low":287.35,"close":288.21,"volume":4255800,"rsi_14":31.33,"sma_20":299.89,"sma_60":299.22,"sma_120":280.8},{"date":"2025-12-03","open":286.93,"high":288.24,"low":283.41,"close":287.38,"volume":4059500,"rsi_14":31.81,"sma_20":299.11,"sma_60":299.42,"sma_120":281.21},{"date":"2025-12-04","open":287.74,"high":293.41,"low":286.55,"close":290.74,"volume":4195300,"rsi_14":38.8,"sma_20":298.45,"sma_60":299.56,"sma_120":281.67},{"date":"2025-12-05","open":290.55,"high":292.15,"low":281.06,"close":282.85,"volume":5220300,"rsi_14":33.22,"sma_20":297.38,"sma_60":299.6,"sma_120":282.06},{"date":"2025-12-08","open":283.9,"high":287.73,"low":282.21,"close":286.09,"volume":4333200,"rsi_14":39.36,"sma_20":296.38,"sma_60":299.69,"sma_120":282.49},{"date":"2025-12-09","open":286.1,"high":289.33,"low":283.67,"close":284.21,"volume":3553400,"rsi_14":40.86,"sma_20":295.04,"sma_60":299.67,"sma_120":282.9},{"date":"2025-12-10","open":284.35,"high":284.78,"low":280.23,"close":282.51,"volume":5807400,"rsi_14":34.47,"sma_20":293.69,"sma_60":299.51,"sma_120":283.27},{"date":"2025-12-11","open":280.99,"high":288.25,"low":278.56,"close":287.31,"volume":5971500,"rsi_14":47.8,"sma_20":292.66,"sma_60":299.49,"sma_120":283.61},{"date":"2025-12-12","open":289.81,"high":302.84,"low":289.58,"close":298.66,"volume":9381900,"rsi_14":60.61,"sma_20":292.44,"sma_60":299.54,"sma_120":284.04},{"date":"2025-12-15","open":298.85,"high":306.88,"low":298.76,"close":299.82,"volume":6808600,"rsi_14":56.56,"sma_20":292.25,"sma_60":299.54,"sma_120":284.46},{"date":"2025-12-16","open":296.52,"high":300.24,"low":295.72,"close":297.58,"volume":5271300,"rsi_14":54.86,"sma_20":292.18,"sma_60":299.5,"sma_120":284.86},{"date":"2025-12-17","open":297.97,"high":300.07,"low":290.5,"close":291.06,"volume":3802500,"rsi_14":46.16,"sma_20":291.99,"sma_60":299.27,"sma_120":285.17},{"date":"2025-12-18","open":294.86,"high":301.15,"low":294.28,"close":300.53,"volume":4495100,"rsi_14":52.47,"sma_20":292.03,"sma_60":299.3,"sma_120":285.54},{"date":"2025-12-19","open":303.06,"high":307.24,"low":302.47,"close":306.03,"volume":8856400,"rsi_14":65.37,"sma_20":292.86,"sma_60":299.46,"sma_120":286.03},{"date":"2025-12-22","open":308.46,"high":315.18,"low":304.75,"close":313.52,"volume":6959900,"rsi_14":68.77,"sma_20":294.22,"sma_60":299.79,"sma_120":286.61},{"date":"2025-12-23","open":313.79,"high":316.53,"low":312.95,"close":314.32,"volume":2724800,"rsi_14":69.98,"sma_20":295.3,"sma_60":300.16,"sma_120":287.18},{"date":"2025-12-24","open":314.77,"high":315.94,"low":313.91,"close":315.53,"volume":878500,"rsi_14":69.0,"sma_20":296.46,"sma_60":300.42,"sma_120":287.75},{"date":"2025-12-26","open":315.38,"high":316.84,"low":313.33,"close":313.93,"volume":1882300,"rsi_14":76.35,"sma_20":297.39,"sma_60":300.66,"sma_120":288.32},{"date":"2025-12-29","open":312.5,"high":313.15,"low":310.41,"close":310.74,"volume":2773200,"rsi_14":70.49,"sma_20":298.05,"sma_60":300.86,"sma_120":288.83},{"date":"2025-12-30","open":311.1,"high":312.09,"low":309.72,"close":310.95,"volume":3155100,"rsi_14":72.89,"sma_20":299.21,"sma_60":301.11,"sma_120":289.32},{"date":"2025-12-31","open":311.3,"high":312.52,"low":307.04,"close":307.2,"volume":2555700,"rsi_14":70.4,"sma_20":300.15,"sma_60":301.27,"sma_120":289.76},{"date":"2026-01-02","open":308.92,"high":320.11,"low":307.83,"close":319.89,"volume":4340100,"rsi_14":73.85,"sma_20":301.76,"sma_60":301.59,"sma_120":290.25},{"date":"2026-01-05","open":322.95,"high":328.54,"low":322.55,"close":323.45,"volume":5628200,"rsi_14":70.44,"sma_20":303.38,"sma_60":301.95,"sma_120":290.74},{"date":"2026-01-06","open":325.04,"high":331.89,"low":320.59,"close":326.66,"volume":4324700,"rsi_14":71.41,"sma_20":305.56,"sma_60":302.42,"sma_120":291.25},{"date":"2026-01-07","open":327.53,"high":329.37,"low":322.08,"close":322.77,"volume":4656800,"rsi_14":69.56,"sma_20":307.39,"sma_60":302.96,"sma_120":291.78},{"date":"2026-01-08","open":329.26,"high":329.26,"low":309.43,"close":313.59,"volume":5771700,"rsi_14":66.78,"sma_20":308.84,"sma_60":303.24,"sma_120":292.21},{"date":"2026-01-09","open":316.26,"high":321.43,"low":314.34,"close":320.72,"volume":3508000,"rsi_14":65.56,"sma_20":310.74,"sma_60":303.6,"sma_120":292.7},{"date":"2026-01-12","open":319.34,"high":323.67,"low":318.55,"close":323.3,"volume":4125300,"rsi_14":63.9,"sma_20":312.53,"sma_60":304.0,"sma_120":293.24},{"date":"2026-01-13","open":324.67,"high":327.21,"low":324.12,"close":326.35,"volume":2783900,"rsi_14":61.05,"sma_20":313.9,"sma_60":304.46,"sma_120":293.78},{"date":"2026-01-14","open":323.94,"high":325.42,"low":315.51,"close":318.02,"volume":3923600,"rsi_14":52.61,"sma_20":314.8,"sma_60":304.77,"sma_120":294.2},{"date":"2026-01-15","open":319.73,"high":323.58,"low":317.09,"close":319.08,"volume":4044900,"rsi_14":52.49,"sma_20":315.86,"sma_60":305.06,"sma_120":294.6},{"date":"2026-01-16","open":320.85,"high":324.67,"low":317.84,"close":324.24,"volume":4109715,"rsi_14":61.3,"sma_20":303.22,"sma_60":299.28,"sma_120":280.27},{"date":"2026-01-20","open":320.88,"high":323.01,"low":308.83,"close":311.5,"volume":10372200,"rsi_14":50.5,"sma_20":318.04,"sma_60":305.6,"sma_120":295.41},{"date":"2026-01-21","open":312.22,"high":319.47,"low":309.82,"close":317.64,"volume":9783900,"rsi_14":54.06,"sma_20":318.6,"sma_60":305.81,"sma_120":295.78},{"date":"2026-01-22","open":305.05,"high":309.16,"low":294.05,"close":294.2,"volume":13939000,"rsi_14":43.64,"sma_20":317.61,"sma_60":305.66,"sma_120":295.98},{"date":"2026-01-23","open":296.2,"high":298.3,"low":289.29,"close":293.08,"volume":7780200,"rsi_14":35.2,"sma_20":316.53,"sma_60":305.34,"sma_120":296.18},{"date":"2026-01-26","open":292.21,"high":297.92,"low":289.66,"close":294.26,"volume":7844800,"rsi_14":33.46,"sma_20":315.45,"sma_60":305.1,"sma_120":296.34},{"date":"2026-01-27","open":294.71,"high":299.82,"low":293.81,"close":296.67,"volume":7452200,"rsi_14":32.85,"sma_20":314.56,"sma_60":304.82,"sma_120":296.55},{"date":"2026-01-28","open":296.2,"high":297.47,"low":290.37,"close":291.69,"volume":7541300,"rsi_14":32.44,"sma_20":313.61,"sma_60":304.51,"sma_120":296.72},{"date":"2026-01-29","open":292.51,"high":298.38,"low":289.55,"close":298.05,"volume":6149900,"rsi_14":40.93,"sma_20":312.96,"sma_60":304.34,"sma_120":296.94},{"date":"2026-01-30","open":296.2,"high":306.77,"low":295.58,"close":305.96,"volume":7427800,"rsi_14":41.46,"sma_20":312.9,"sma_60":304.31,"sma_120":297.21},{"date":"2026-02-02","open":304.78,"high":308.83,"low":300.21,"close":307.88,"volume":6727200,"rsi_14":41.02,"sma_20":312.3,"sma_60":304.39,"sma_120":297.49},{"date":"2026-02-03","open":309.05,"high":311.59,"low":304.19,"close":309.09,"volume":4588100,"rsi_14":39.73,"sma_20":311.58,"sma_60":304.47,"sma_120":297.74},{"date":"2026-02-04","open":309.17,"high":310.94,"low":301.19,"close":307.51,"volume":6591900,"rsi_14":43.19,"sma_20":310.62,"sma_60":304.52,"sma_120":298.07},{"date":"2026-02-05","open":305.88,"high":308.4,"low":301.68,"close":305.54,"volume":4461900,"rsi_14":41.34,"sma_20":309.75,"sma_60":304.51,"sma_120":298.38},{"date":"2026-02-06","open":309.85,"high":322.31,"low":309.38,"close":320.13,"volume":5800600,"rsi_14":47.65,"sma_20":310.08,"sma_60":304.66,"sma_120":298.82},{"date":"2026-02-09","open":320.17,"high":323.62,"low":315.54,"close":315.89,"volume":4706435,"rsi_14":52.9,"sma_20":303.61,"sma_60":299.91,"sma_120":280.9},{"date":"2026-02-10","open":316.2,"high":319.26,"low":315.08,"close":315.48,"volume":4601495,"rsi_14":53.39,"sma_20":303.99,"sma_60":300.58,"sma_120":281.49},{"date":"2026-02-11","open":318.41,"high":320.72,"low":311.75,"close":312.88,"volume":5232960,"rsi_14":52.97,"sma_20":304.48,"sma_60":301.21,"sma_120":282.1},{"date":"2026-02-12","open":316.92,"high":324.0,"low":310.82,"close":312.05,"volume":6163884,"rsi_14":55.53,"sma_20":304.86,"sma_60":301.7,"sma_120":282.74},{"date":"2026-02-13","open":314.37,"high":325.8,"low":312.68,"close":314.56,"volume":4393744,"rsi_14":56.57,"sma_20":305.37,"sma_60":302.26,"sma_120":283.39},{"date":"2026-02-17","open":314.41,"high":329.68,"low":314.19,"close":326.2,"volume":5675666,"rsi_14":65.31,"sma_20":306.35,"sma_60":303.02,"sma_120":284.15},{"date":"2026-02-18","open":329.46,"high":330.9,"low":325.62,"close":328.69,"volume":3988900,"rsi_14":80.69,"sma_20":309.21,"sma_60":306.42,"sma_120":301.78},{"date":"2026-02-19","open":327.16,"high":334.97,"low":324.69,"close":333.84,"volume":4456700,"rsi_14":80.29,"sma_20":310.02,"sma_60":307.16,"sma_120":302.29},{"date":"2026-02-20","open":337.92,"high":343.37,"low":335.88,"close":342.29,"volume":5035362,"rsi_14":73.69,"sma_20":307.92,"sma_60":303.96,"sma_120":285.05},{"date":"2026-02-23","open":341.23,"high":342.35,"low":336.09,"close":338.08,"volume":5045100,"rsi_14":74.39,"sma_20":314.68,"sma_60":308.84,"sma_120":303.38},{"date":"2026-02-24","open":336.48,"high":345.76,"low":329.77,"close":344.71,"volume":5893810,"rsi_14":73.06,"sma_20":309.67,"sma_60":304.84,"sma_120":285.93},{"date":"2026-02-25","open":345.0,"high":347.51,"low":337.73,"close":341.97,"volume":5011990,"rsi_14":79.07,"sma_20":311.36,"sma_60":305.73,"sma_120":286.73},{"date":"2026-02-26","open":343.38,"high":343.38,"low":333.77,"close":339.92,"volume":4434568,"rsi_14":80.18,"sma_20":313.2,"sma_60":306.46,"sma_120":287.5},{"date":"2026-02-27","open":339.7,"high":342.87,"low":336.76,"close":341.34,"volume":7055121,"rsi_14":78.91,"sma_20":315.08,"sma_60":307.14,"sma_120":288.27},{"date":"2026-03-02","open":340.76,"high":346.27,"low":334.44,"close":344.81,"volume":3970773,"rsi_14":80.32,"sma_20":317.36,"sma_60":307.89,"sma_120":289.05},{"date":"2026-03-03","open":339.85,"high":340.09,"low":328.08,"close":333.24,"volume":5484080,"rsi_14":63.7,"sma_20":327.31,"sma_60":313.79,"sma_120":306.6},{"date":"2026-03-04","open":336.1,"high":339.47,"low":332.69,"close":338.89,"volume":3821629,"rsi_14":68.73,"sma_20":328.79,"sma_60":314.59,"sma_120":307.07},{"date":"2026-03-05","open":336.57,"high":340.92,"low":319.96,"close":326.11,"volume":4753947,"rsi_14":58.76,"sma_20":329.73,"sma_60":315.3,"sma_120":307.45},{"date":"2026-03-06","open":322.8,"high":323.66,"low":316.75,"close":322.24,"volume":4676994,"rsi_14":54.72,"sma_20":330.56,"sma_60":315.9,"sma_120":307.8},{"date":"2026-03-09","open":318.12,"high":321.61,"low":309.75,"close":321.53,"volume":5693937,"rsi_14":46.5,"sma_20":330.61,"sma_60":316.51,"sma_120":308.09},{"date":"2026-03-10","open":322.18,"high":331.37,"low":320.05,"close":326.12,"volume":4131486,"rsi_14":47.98,"sma_20":331.1,"sma_60":317.23,"sma_120":308.37},{"date":"2026-03-11","open":323.92,"high":325.83,"low":320.82,"close":324.75,"volume":2973873,"rsi_14":43.1,"sma_20":331.55,"sma_60":317.84,"sma_120":308.67},{"date":"2026-03-12","open":318.35,"high":318.35,"low":300.85,"close":306.32,"volume":8002935,"rsi_14":27.04,"sma_20":331.18,"sma_60":317.95,"sma_120":308.75},{"date":"2026-03-13","open":306.99,"high":309.13,"low":298.68,"close":299.32,"volume":5770617,"rsi_14":22.17,"sma_20":327.51,"sma_60":311.46,"sma_120":294.49},{"date":"2026-03-16","open":303.39,"high":305.32,"low":299.78,"close":303.62,"volume":6327212,"rsi_14":23.92,"sma_20":326.89,"sma_60":311.55,"sma_120":294.9},{"date":"2026-03-17","open":305.03,"high":305.62,"low":298.65,"close":301.72,"volume":4787111,"rsi_14":24.19,"sma_20":328.71,"sma_60":318.18,"sma_120":308.73},{"date":"2026-03-18","open":302.44,"high":304.59,"low":299.81,"close":300.59,"volume":3942421,"rsi_14":24.44,"sma_20":327.28,"sma_60":318.17,"sma_120":308.73},{"date":"2026-03-19","open":295.73,"high":295.87,"low":285.78,"close":291.25,"volume":7128687,"rsi_14":20.68,"sma_20":325.12,"sma_60":317.91,"sma_120":308.69},{"date":"2026-03-20","open":289.64,"high":293.07,"low":281.94,"close":286.43,"volume":10192382,"rsi_14":16.36,"sma_20":322.5,"sma_60":311.33,"sma_120":295.97},{"date":"2026-03-23","open":296.43,"high":299.45,"low":289.81,"close":291.18,"volume":6473762,"rsi_14":23.48,"sma_20":319.92,"sma_60":311.23,"sma_120":296.2},{"date":"2026-03-24","open":287.35,"high":292.16,"low":284.94,"close":290.27,"volume":5028225,"rsi_14":17.98,"sma_20":317.17,"sma_60":311.07,"sma_120":296.43},{"date":"2026-03-25","open":294.73,"high":297.5,"low":292.73,"close":296.19,"volume":4456642,"rsi_14":28.37,"sma_20":314.86,"sma_60":311.01,"sma_120":296.75},{"date":"2026-03-26","open":291.22,"high":293.66,"low":282.33,"close":284.89,"volume":5890836,"rsi_14":25.53,"sma_20":312.07,"sma_60":310.77,"sma_120":296.93},{"date":"2026-03-27","open":282.64,"high":284.62,"low":280.62,"close":282.46,"volume":4161672,"rsi_14":25.05,"sma_20":309.09,"sma_60":310.48,"sma_120":297.05},{"date":"2026-03-30","open":283.72,"high":284.36,"low":270.45,"close":272.91,"volume":8598559,"rsi_14":17.98,"sma_20":305.47,"sma_60":309.99,"sma_120":297.07},{"date":"2026-03-31","open":277.59,"high":286.13,"low":275.46,"close":283.42,"volume":7828813,"rsi_14":27.61,"sma_20":302.95,"sma_60":309.61,"sma_120":297.18},{"date":"2026-04-01","open":289.85,"high":295.13,"low":289.63,"close":292.32,"volume":5242540,"rsi_14":41.65,"sma_20":300.6,"sma_60":309.52,"sma_120":297.36},{"date":"2026-04-02","open":284.54,"high":288.75,"low":278.96,"close":280.81,"volume":5322867,"rsi_14":39.37,"sma_20":298.3,"sma_60":309.1,"sma_120":297.43},{"date":"2026-04-06","open":280.2,"high":288.43,"low":278.22,"close":288.33,"volume":5062783,"rsi_14":41.56,"sma_20":296.59,"sma_60":308.84,"sma_120":297.57},{"date":"2026-04-07","open":285.15,"high":289.74,"low":282.76,"close":288.24,"volume":5280523,"rsi_14":42.42,"sma_20":294.92,"sma_60":308.44,"sma_120":297.73},{"date":"2026-04-08","open":309.54,"high":312.74,"low":304.92,"close":307.68,"volume":6432947,"rsi_14":53.33,"sma_20":293.99,"sma_60":308.41,"sma_120":298.0},{"date":"2026-04-09","open":305.62,"high":314.66,"low":303.77,"close":312.63,"volume":5470846,"rsi_14":60.41,"sma_20":293.39,"sma_60":308.39,"sma_120":298.34},{"date":"2026-04-10","open":312.69,"high":313.08,"low":306.04,"close":307.97,"volume":3685075,"rsi_14":60.56,"sma_20":293.48,"sma_60":308.35,"sma_120":298.64},{"date":"2026-04-13","open":306.05,"high":311.76,"low":303.94,"close":311.51,"volume":3811524,"rsi_14":60.02,"sma_20":294.08,"sma_60":308.4,"sma_120":298.97},{"date":"2026-04-14","open":314.62,"high":318.74,"low":312.63,"close":317.61,"volume":3530123,"rsi_14":62.82,"sma_20":294.78,"sma_60":308.56,"sma_120":299.33},{"date":"2026-04-15","open":316.05,"high":318.19,"low":311.01,"close":313.54,"volume":3993675,"rsi_14":58.26,"sma_20":295.37,"sma_60":308.72,"sma_120":299.65},{"date":"2026-04-16","open":313.18,"high":313.56,"low":297.49,"close":297.92,"volume":7373302,"rsi_14":55.97,"sma_20":295.24,"sma_60":308.6,"sma_120":299.81},{"date":"2026-04-17","open":309.75,"high":313.61,"low":303.47,"close":303.75,"volume":7733130,"rsi_14":59.5,"sma_20":295.87,"sma_60":308.59,"sma_120":300.1},{"date":"2026-04-20","open":303.5,"high":305.09,"low":298.04,"close":303.22,"volume":5315238,"rsi_14":65.01,"sma_20":296.74,"sma_60":308.52,"sma_120":300.39},{"date":"2026-04-21","open":293.21,"high":303.92,"low":283.86,"close":286.37,"volume":12891514,"rsi_14":51.35,"sma_20":296.47,"sma_60":308.1,"sma_120":300.54},{"date":"2026-04-22","open":286.29,"high":287.44,"low":268.58,"close":275.95,"volume":12777736,"rsi_14":42.61,"sma_20":295.75,"sma_60":307.53,"sma_120":300.61},{"date":"2026-04-23","open":276.15,"high":282.59,"low":273.02,"close":281.99,"volume":8591060,"rsi_14":50.51,"sma_20":295.04,"sma_60":307.09,"sma_120":300.74},{"date":"2026-04-24","open":280.26,"high":285.78,"low":276.84,"close":284.25,"volume":9672326,"rsi_14":47.95,"sma_20":295.01,"sma_60":306.76,"sma_120":300.9},{"date":"2026-04-27","open":282.46,"high":284.52,"low":279.75,"close":284.21,"volume":5213319,"rsi_14":48.0,"sma_20":295.1,"sma_60":306.42,"sma_120":301.03},{"date":"2026-04-28","open":283.02,"high":289.05,"low":280.2,"close":288.84,"volume":8417195,"rsi_14":38.98,"sma_20":295.89,"sma_60":306.24,"sma_120":301.22},{"date":"2026-04-29","open":286.85,"high":289.58,"low":279.24,"close":283.22,"volume":9819435,"rsi_14":32.94,"sma_20":295.88,"sma_60":306.03,"sma_120":301.36},{"date":"2026-04-30","open":284.66,"high":291.21,"low":284.48,"close":289.57,"volume":7603441,"rsi_14":39.5,"sma_20":295.75,"sma_60":305.85,"sma_120":301.49},{"date":"2026-05-01","open":288.69,"high":291.4,"low":285.89,"close":286.15,"volume":3782915,"rsi_14":35.56,"sma_20":296.01,"sma_60":305.78,"sma_120":301.6},{"date":"2026-05-04","open":286.04,"high":289.48,"low":279.06,"close":280.17,"volume":6133142,"rsi_14":28.63,"sma_20":295.6,"sma_60":305.67,"sma_120":301.64},{"date":"2026-05-05","open":282.13,"high":290.3,"low":281.26,"close":286.32,"volume":6401124,"rsi_14":34.85,"sma_20":295.51,"sma_60":305.54,"sma_120":301.73},{"date":"2026-05-06","open":300.06,"high":307.99,"low":299.49,"close":305.45,"volume":9168303,"rsi_14":54.03,"sma_20":295.4,"sma_60":305.75,"sma_120":301.99},{"date":"2026-05-07","open":307.63,"high":309.62,"low":301.49,"close":302.25,"volume":5477769,"rsi_14":49.16,"sma_20":294.88,"sma_60":305.85,"sma_120":302.21},{"date":"2026-05-08","open":304.07,"high":305.03,"low":296.46,"close":296.78,"volume":3952214,"rsi_14":46.62,"sma_20":294.32,"sma_60":305.38,"sma_120":302.33},{"date":"2026-05-11","open":295.66,"high":302.69,"low":292.49,"close":300.4,"volume":4561956,"rsi_14":58.59,"sma_20":293.77,"sma_60":305.12,"sma_120":302.52},{"date":"2026-05-12","open":299.35,"high":300.54,"low":292.94,"close":297.08,"volume":4393309,"rsi_14":64.22,"sma_20":292.75,"sma_60":304.81,"sma_120":302.69},{"date":"2026-05-13","open":295.6,"high":298.03,"low":290.95,"close":294.34,"volume":4219931,"rsi_14":58.65,"sma_20":291.78,"sma_60":304.49,"sma_120":302.85},{"date":"2026-05-14","open":294.66,"high":297.48,"low":288.72,"close":291.18,"volume":4686235,"rsi_14":54.82,"sma_20":291.44,"sma_60":304.13,"sma_120":302.92},{"date":"2026-05-15","open":287.13,"high":287.95,"low":280.96,"close":281.18,"volume":5022486,"rsi_14":48.15,"sma_20":290.31,"sma_60":303.56,"sma_120":302.91},{"date":"2026-05-18","open":283.04,"high":286.88,"low":281.69,"close":285.64,"volume":4696219,"rsi_14":48.08,"sma_20":289.43,"sma_60":302.88,"sma_120":302.95},{"date":"2026-05-19","open":284.44,"high":287.06,"low":282.27,"close":284.93,"volume":5239411,"rsi_14":51.09,"sma_20":289.35,"sma_60":301.92,"sma_120":302.94},{"date":"2026-05-20","open":288.64,"high":300.08,"low":285.83,"close":299.8,"volume":6026269,"rsi_14":55.96,"sma_20":290.55,"sma_60":301.16,"sma_120":303.0},{"date":"2026-05-21","open":298.13,"high":302.5,"low":294.38,"close":301.39,"volume":4928288,"rsi_14":58.99,"sma_20":291.51,"sma_60":300.47,"sma_120":303.1},{"date":"2026-05-22","open":302.87,"high":305.92,"low":299.88,"close":302.46,"volume":3504050,"rsi_14":64.0,"sma_20":292.43,"sma_60":299.83,"sma_120":303.15},{"date":"2026-05-26","open":305.97,"high":314.59,"low":305.97,"close":314.1,"volume":5088367,"rsi_14":66.39,"sma_20":293.93,"sma_60":299.37,"sma_120":303.26},{"date":"2026-05-27","open":313.91,"high":320.08,"low":311.56,"close":316.82,"volume":4789710,"rsi_14":58.36,"sma_20":295.33,"sma_60":298.9,"sma_120":303.39},{"date":"2026-05-28","open":316.38,"high":321.92,"low":313.9,"close":320.42,"volume":5025514,"rsi_14":63.16,"sma_20":297.19,"sma_60":298.67,"sma_120":303.52},{"date":"2026-05-29","open":318.93,"high":325.52,"low":316.19,"close":323.36,"volume":9347285,"rsi_14":70.08,"sma_20":298.89,"sma_60":298.41,"sma_120":303.72},{"date":"2026-06-01","open":321.08,"high":326.0,"low":314.53,"close":324.2,"volume":4633490,"rsi_14":68.74,"sma_20":300.79,"sma_60":298.37,"sma_120":303.95},{"date":"2026-06-02","open":322.6,"high":324.63,"low":316.27,"close":317.33,"volume":4827568,"rsi_14":65.08,"sma_20":302.65,"sma_60":298.28,"sma_120":304.13},{"date":"2026-06-03","open":313.05,"high":319.15,"low":310.61,"close":314.25,"volume":4127049,"rsi_14":65.12,"sma_20":304.06,"sma_60":298.17,"sma_120":304.31},{"date":"2026-06-04","open":316.28,"high":329.05,"low":315.86,"close":327.24,"volume":4243356,"rsi_14":73.38,"sma_20":305.15,"sma_60":298.18,"sma_120":304.53},{"date":"2026-06-05","open":326.49,"high":332.07,"low":322.13,"close":327.59,"volume":3951484,"rsi_14":84.33,"sma_20":306.42,"sma_60":298.23,"sma_120":304.76},{"date":"2026-06-08","open":329.16,"high":331.6,"low":320.64,"close":321.64,"volume":3152139,"rsi_14":76.01,"sma_20":307.65,"sma_60":298.48,"sma_120":304.95},{"date":"2026-06-09","open":324.25,"high":330.9,"low":319.62,"close":330.03,"volume":4825257,"rsi_14":79.35,"sma_20":309.14,"sma_60":298.99,"sma_120":305.23},{"date":"2026-06-10","open":329.08,"high":330.16,"low":317.86,"close":318.31,"volume":3777766,"rsi_14":62.74,"sma_20":310.21,"sma_60":299.24,"sma_120":305.4},{"date":"2026-06-11","open":320.16,"high":332.51,"low":319.36,"close":332.35,"volume":4451191,"rsi_14":67.98,"sma_20":312.1,"sma_60":299.75,"sma_120":305.66},{"date":"2026-06-12","open":334.15,"high":336.44,"low":328.06,"close":334.88,"volume":4377475,"rsi_14":68.49,"sma_20":314.28,"sma_60":300.32,"sma_120":305.93},{"date":"2026-06-15","open":343.02,"high":348.47,"low":341.54,"close":341.84,"volume":5252659,"rsi_14":66.75,"sma_20":317.33,"sma_60":301.17,"sma_120":306.29},{"date":"2026-06-16","open":343.61,"high":352.44,"low":343.61,"close":351.29,"volume":5210321,"rsi_14":69.16,"sma_20":320.6,"sma_60":302.25,"sma_120":306.79},{"date":"2026-06-17","open":351.67,"high":361.88,"low":349.57,"close":356.59,"volume":5029381,"rsi_14":69.78,"sma_20":324.2,"sma_60":303.34,"sma_120":307.28},{"date":"2026-06-18","open":362.4,"high":364.25,"low":356.66,"close":357.2,"volume":7763392,"rsi_14":69.01,"sma_20":327.07,"sma_60":304.46,"sma_120":307.76},{"date":"2026-06-22","open":357.2,"high":360.83,"low":354.1,"close":354.68,"volume":5426729,"rsi_14":67.08,"sma_20":329.76,"sma_60":305.44,"sma_120":308.22},{"date":"2026-06-23","open":348.85,"high":359.47,"low":347.34,"close":356.03,"volume":4735236,"rsi_14":72.72,"sma_20":332.42,"sma_60":306.62,"sma_120":308.69},{"date":"2026-06-24","open":356.4,"high":368.79,"low":355.22,"close":365.43,"volume":6453721,"rsi_14":77.91,"sma_20":334.98,"sma_60":308.0,"sma_120":309.24},{"date":"2026-06-25","open":367.19,"high":379.2,"low":366.06,"close":370.9,"volume":7592286,"rsi_14":76.03,"sma_20":337.71,"sma_60":309.64,"sma_120":309.81},{"date":"2026-06-26","open":367.94,"high":370.98,"low":363.37,"close":368.54,"volume":8361163,"rsi_14":73.52,"sma_20":340.09,"sma_60":311.05,"sma_120":310.33},{"date":"2026-06-29","open":367.36,"high":375.53,"low":367.01,"close":373.25,"volume":6071493,"rsi_14":80.4,"sma_20":342.6,"sma_60":312.41,"sma_120":310.96},{"date":"2026-06-30","open":374.15,"high":376.35,"low":368.28,"close":373.27,"volume":4887485,"rsi_14":77.79,"sma_20":345.03,"sma_60":313.95,"sma_120":311.52},{"date":"2026-07-01","open":374.57,"high":376.22,"low":370.92,"close":374.48,"volume":3951404,"rsi_14":92.6,"sma_20":347.92,"sma_60":315.39,"sma_120":312.12},{"date":"2026-07-02","open":379.32,"high":382.5,"low":373.91,"close":377.05,"volume":3275341,"rsi_14":91.04,"sma_20":351.06,"sma_60":316.87,"sma_120":312.66},{"date":"2026-07-06","open":377.17,"high":380.29,"low":373.83,"close":378.68,"volume":3994874,"rsi_14":90.82,"sma_20":353.62,"sma_60":318.05,"sma_120":313.23},{"date":"2026-07-07","open":377.4,"high":377.9,"low":363.63,"close":366.98,"volume":4263065,"rsi_14":71.31,"sma_20":355.56,"sma_60":318.95,"sma_120":313.67},{"date":"2026-07-08","open":360.12,"high":363.01,"low":354.25,"close":356.03,"volume":4214899,"rsi_14":53.55,"sma_20":357.26,"sma_60":319.74,"sma_120":314.05},{"date":"2026-07-09","open":361.59,"high":362.26,"low":357.87,"close":359.04,"volume":3045485,"rsi_14":51.74,"sma_20":358.69,"sma_60":320.53,"sma_120":314.46},{"date":"2026-07-10","open":356.81,"high":360.69,"low":353.75,"close":359.27,"volume":2335067,"rsi_14":51.5,"sma_20":360.73,"sma_60":321.22,"sma_120":314.89},{"date":"2026-07-13","open":356.17,"high":358.7,"low":352.03,"close":353.42,"volume":2668923,"rsi_14":48.75,"sma_20":361.77,"sma_60":321.88,"sma_120":315.3},{"date":"2026-07-14","open":355.01,"high":359.2,"low":352.57,"close":353.73,"volume":4416152,"rsi_14":47.53,"sma_20":362.67,"sma_60":322.8,"sma_120":315.7},{"date":"2026-07-15","open":355.6,"high":360.63,"low":353.35,"close":360.35,"volume":5429324,"rsi_14":45.22,"sma_20":363.59,"sma_60":323.74,"sma_120":316.16},{"date":"2026-07-16","open":353.21,"high":354.27,"low":336.53,"close":345.73,"volume":6883636,"rsi_14":30.35,"sma_20":363.28,"sma_60":324.44,"sma_120":316.48},{"date":"2026-07-17","open":346.99,"high":357.06,"low":343.02,"close":348.83,"volume":5596251,"rsi_14":34.57,"sma_20":362.86,"sma_60":325.47,"sma_120":316.79},{"date":"2026-07-20","open":353.8,"high":357.1,"low":339.89,"close":341.3,"volume":3887093,"rsi_14":26.55,"sma_20":362.06,"sma_60":326.56,"sma_120":317.05},{"date":"2026-07-21","open":345.0,"high":346.25,"low":340.01,"close":340.7,"volume":3938607,"rsi_14":26.2,"sma_20":361.33,"sma_60":327.53,"sma_120":317.31},{"date":"2026-07-22","open":340.71,"high":345.19,"low":340.37,"close":341.19,"volume":4200133,"rsi_14":25.5,"sma_20":360.57,"sma_60":328.47,"sma_120":317.62},{"date":"2026-07-23","open":340.0,"high":349.72,"low":338.6,"close":349.0,"volume":3823554,"rsi_14":30.72,"sma_20":359.73,"sma_60":329.55,"sma_120":317.98},{"date":"2026-07-24","open":350.24,"high":359.99,"low":350.2,"close":353.73,"volume":2958914,"rsi_14":33.94,"sma_20":358.85,"sma_60":330.62,"sma_120":318.43},{"date":"2026-07-27","open":359.86,"high":365.5,"low":356.06,"close":361.61,"volume":3840186,"rsi_14":46.42,"sma_20":358.48,"sma_60":331.92,"sma_120":318.98},{"date":"2026-07-28","open":364.58,"high":366.77,"low":358.19,"close":363.59,"volume":3626840,"rsi_14":55.91,"sma_20":357.97,"sma_60":333.15,"sma_120":319.5},{"date":"2026-07-29","open":362.7,"high":362.7,"low":348.84,"close":350.63,"volume":3726564,"rsi_14":44.47,"sma_20":356.82,"sma_60":334.22,"sma_120":320.0},{"date":"2026-07-30","open":354.75,"high":356.62,"low":347.66,"close":355.04,"volume":3187847,"rsi_14":47.37,"sma_20":355.82,"sma_60":335.46,"sma_120":320.57},{"date":"2026-07-31","open":356.24,"high":362.42,"low":353.78,"close":360.07,"volume":3151327,"rsi_14":54.42,"sma_20":354.96,"sma_60":336.69,"sma_120":321.12},{"date":"2026-08-03","open":363.79,"high":369.95,"low":360.96,"close":368.93,"volume":3371942,"rsi_14":58.8,"sma_20":354.46,"sma_60":337.74,"sma_120":322.28},{"date":"2026-08-04","open":374.52,"high":378.85,"low":368.6,"close":377.28,"volume":4183138,"rsi_14":59.58,"sma_20":354.97,"sma_60":338.98,"sma_120":322.79},{"date":"2026-08-05","open":379.34,"high":384.51,"low":378.74,"close":381.22,"volume":3160844,"rsi_14":72.79,"sma_20":356.23,"sma_60":340.38,"sma_120":323.35},{"date":"2026-08-06","open":383.97,"high":388.84,"low":372.79,"close":374.55,"volume":3552935,"rsi_14":65.77,"sma_20":357.0,"sma_60":341.61,"sma_120":323.87},{"date":"2026-08-07","open":376.39,"high":377.81,"low":368.44,"close":370.08,"volume":2527688,"rsi_14":68.36,"sma_20":357.55,"sma_60":342.82,"sma_120":324.32},{"date":"2026-08-10","open":371.52,"high":372.26,"low":364.84,"close":366.7,"volume":3092284,"rsi_14":66.06,"sma_20":358.21,"sma_60":344.02,"sma_120":324.65},{"date":"2026-08-11","open":367.74,"high":372.56,"low":366.47,"close":368.06,"volume":2286220,"rsi_14":66.42,"sma_20":358.93,"sma_60":345.3,"sma_120":324.97},{"date":"2026-08-12","open":369.79,"high":370.2,"low":363.24,"close":365.33,"volume":2180808},{"date":"2026-08-13","open":367.0,"high":367.08,"low":359.55,"close":360.64,"volume":2738417,"rsi_14":54.5,"sma_20":359.92,"sma_60":347.94,"sma_120":325.38},{"date":"2026-08-14","open":362.5,"high":368.69,"low":361.51,"close":368.38,"volume":2966205,"rsi_14":54.42,"sma_20":360.9,"sma_60":349.32,"sma_120":325.62},{"date":"2026-08-17","open":367.87,"high":372.36,"low":366.76,"close":369.43,"volume":5515355,"rsi_14":53.86,"sma_20":362.31,"sma_60":350.48,"sma_120":325.82},{"date":"2026-08-18","open":366.89,"high":375.58,"low":365.0,"close":375.09,"volume":4927917,"rsi_14":67.9,"sma_20":364.03,"sma_60":351.7,"sma_120":326.09},{"date":"2026-08-19","open":373.52,"high":374.56,"low":355.98,"close":356.23,"volume":4923412},{"date":"2026-08-20","open":353.09,"high":354.5,"low":343.56,"close":344.64,"volume":6056101,"rsi_14":41.42,"sma_20":364.57,"sma_60":353.09,"sma_120":326.23},{"date":"2026-08-21","open":347.54,"high":351.86,"low":346.41,"close":348.37,"volume":3549169,"rsi_14":37.79,"sma_20":364.29,"sma_60":353.61,"sma_120":326.25},{"date":"2026-08-24","open":346.59,"high":348.49,"low":340.54,"close":341.84,"volume":2665591,"rsi_14":28.5,"sma_20":363.31,"sma_60":353.96,"sma_120":326.32},{"date":"2026-08-25","open":345.94,"high":350.0,"low":344.22,"close":349.54,"volume":3135495},{"date":"2026-08-26","open":351.78,"high":356.39,"low":350.0,"close":354.39,"volume":3038648,"rsi_14":38.09,"sma_20":362.79,"sma_60":354.89,"sma_120":326.63},{"date":"2026-08-27","open":352.79,"high":353.5,"low":339.6,"close":342.73,"volume":5096588,"rsi_14":35.06,"sma_20":362.18,"sma_60":355.3,"sma_120":326.79},{"date":"2026-08-28","open":345.08,"high":345.63,"low":341.27,"close":342.58,"volume":2537469,"rsi_14":36.34,"sma_20":361.3,"sma_60":355.77,"sma_120":326.96},{"date":"2026-08-31","open":338.83,"high":339.75,"low":333.72,"close":335.71,"volume":4477086,"rsi_14":32.76,"sma_20":359.64,"sma_60":355.9,"sma_120":327.04},{"date":"2026-09-01","open":333.71,"high":336.25,"low":329.51,"close":331.09,"volume":3027850,"rsi_14":32.11,"sma_20":357.33,"sma_60":355.96,"sma_120":327.09},{"date":"2026-09-02","open":333.36,"high":333.86,"low":329.31,"close":329.5,"volume":2691978},{"date":"2026-09-03","open":331.55,"high":334.44,"low":329.32,"close":333.48,"volume":2653675,"rsi_14":30.37,"sma_20":352.69,"sma_60":356.13,"sma_120":327.56},{"date":"2026-09-04","open":332.24,"high":337.21,"low":332.24,"close":337.12,"volume":2511828,"rsi_14":32.33,"sma_20":351.04,"sma_60":356.44,"sma_120":327.84},{"date":"2026-09-08","open":338.11,"high":342.73,"low":332.04,"close":334.91,"volume":3062819},{"date":"2026-09-09","open":330.88,"high":332.06,"low":321.16,"close":325.42,"volume":5021863,"rsi_14":30.4,"sma_20":347.32,"sma_60":356.31,"sma_120":328.32},{"date":"2026-09-10","open":322.36,"high":327.5,"low":321.8,"close":324.15,"volume":3464507,"rsi_14":35.0,"sma_20":345.26,"sma_60":356.01,"sma_120":328.59},{"date":"2026-09-11","open":328.29,"high":329.88,"low":322.77,"close":323.66,"volume":2528693,"rsi_14":31.01,"sma_20":343.41,"sma_60":355.54,"sma_120":328.89},{"date":"2026-09-14","open":315.2,"high":318.46,"low":312.08,"close":317.56,"volume":5146701,"rsi_14":31.21,"sma_20":340.87,"sma_60":354.88,"sma_120":329.11},{"date":"2026-09-15","open":318.54,"high":320.36,"low":306.8,"close":307.05,"volume":7275224,"rsi_14":18.49,"sma_20":337.75,"sma_60":354.04,"sma_120":329.25},{"date":"2026-09-16","open":310.18,"high":318.5,"low":308.68,"close":312.9,"volume":4526944,"rsi_14":19.68,"sma_20":334.64,"sma_60":353.33,"sma_120":329.38},{"date":"2026-09-17","open":316.79,"high":318.68,"low":313.47,"close":313.47,"volume":5330008},{"date":"2026-09-18","open":313.63,"high":314.53,"low":309.62,"close":314.27,"volume":10448530,"rsi_14":25.59,"sma_20":330.99,"sma_60":351.76,"sma_120":329.88},{"date":"2026-09-21","open":317.54,"high":322.14,"low":313.81,"close":319.01,"volume":3799557,"rsi_14":35.05,"sma_20":329.52,"sma_60":350.89,"sma_120":330.26},{"date":"2026-09-22","open":322.33,"high":322.5,"low":314.36,"close":319.22,"volume":3402151},{"date":"2026-09-23","open":318.4,"high":325.92,"low":317.62,"close":319.8,"volume":4354717,"rsi_14":40.38,"sma_20":326.9,"sma_60":349.16,"sma_120":330.78},{"date":"2026-09-24","open":317.54,"high":323.17,"low":315.48,"close":319.78,"volume":3728012,"rsi_14":35.26,"sma_20":325.17,"sma_60":348.26,"sma_120":331.11},{"date":"2026-09-25","open":321.9,"high":329.17,"low":319.64,"close":327.09,"volume":4290467,"rsi_14":40.0,"sma_20":324.39,"sma_60":347.46,"sma_120":331.43},{"date":"2026-09-28","open":320.97,"high":322.51,"low":314.76,"close":317.75,"volume":4173597,"rsi_14":35.32,"sma_20":323.17,"sma_60":346.47,"sma_120":331.67},{"date":"2026-09-29","open":318.38,"high":323.58,"low":316.1,"close":317.4,"volume":3731848},{"date":"2026-09-30","open":317.4,"high":317.42,"low":311.77,"close":311.81,"volume":4187564,"rsi_14":38.59,"sma_20":321.34,"sma_60":344.55,"sma_120":331.75},{"date":"2026-10-01","open":309.71,"high":315.02,"low":309.13,"close":311.91,"volume":3440623,"rsi_14":39.08,"sma_20":320.49,"sma_60":343.82,"sma_120":331.78},{"date":"2026-10-02","open":316.02,"high":318.01,"low":307.72,"close":309.09,"volume":4165982,"rsi_14":41.72,"sma_20":319.29,"sma_60":343.0,"sma_120":331.76},{"date":"2026-10-05","open":309.12,"high":309.68,"low":305.36,"close":306.34,"volume":5415164,"rsi_14":49.13,"sma_20":317.75,"sma_60":342.11,"sma_120":331.67},{"date":"2026-10-06","open":306.5,"high":310.85,"low":304.0,"close":309.39,"volume":3517968,"rsi_14":45.41,"sma_20":316.47,"sma_60":341.38,"sma_120":331.63},{"date":"2026-10-07","open":305.51,"high":308.55,"low":302.98,"close":303.62,"volume":3915794},{"date":"2026-10-08","open":299.98,"high":306.56,"low":296.61,"close":305.62,"volume":6392060,"rsi_14":40.34,"sma_20":314.46,"sma_60":339.63,"sma_120":331.68},{"date":"2026-10-09","open":306.29,"high":308.61,"low":303.52,"close":308.2,"volume":2951508,"rsi_14":37.27,"sma_20":313.68,"sma_60":339.01,"sma_120":331.72},{"date":"2026-10-12","open":307.78,"high":311.73,"low":307.65,"close":308.64,"volume":2433427,"rsi_14":37.61,"sma_20":313.24,"sma_60":338.34,"sma_120":331.91},{"date":"2026-10-13","open":308.0,"high":309.98,"low":305.2,"close":307.63,"volume":4516899,"rsi_14":35.95,"sma_20":313.27,"sma_60":337.78,"sma_120":332.17},{"date":"2026-10-14","open":307.73,"high":311.27,"low":305.09,"close":307.02,"volume":3303617,"rsi_14":35.42,"sma_20":312.97,"sma_60":337.21,"sma_120":332.37},{"date":"2026-10-15","open":308.8,"high":312.18,"low":304.09,"close":312.0,"volume":3810394,"rsi_14":31.79,"sma_20":312.9,"sma_60":336.73,"sma_120":332.6},{"date":"2026-10-16","open":314.79,"high":321.17,"low":313.2,"close":313.83,"volume":4205896,"rsi_14":43.88,"sma_20":312.89,"sma_60":336.15,"sma_120":332.85},{"date":"2026-10-19","open":313.21,"high":315.34,"low":310.64,"close":311.28,"volume":5065386,"rsi_14":41.0,"sma_20":312.49,"sma_60":335.44,"sma_120":333.03},{"date":"2026-10-20","open":302.23,"high":307.36,"low":294.22,"close":299.87,"volume":9225853,"rsi_14":35.39,"sma_20":311.53,"sma_60":334.41,"sma_120":333.17},{"date":"2026-10-21","open":302.48,"high":308.69,"low":293.51,"close":295.88,"volume":7458769,"rsi_14":32.13,"sma_20":310.33,"sma_60":333.28,"sma_120":333.21},{"date":"2026-10-22","open":292.68,"high":294.4,"low":285.51,"close":293.54,"volume":6370128}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.11,"pbr":16.23,"per":41.29,"roa":1.86,"roe":13.44,"grade":"B","comment":"PER 41.27배, ROE 13.44%","revenue":50679000000.0,"analysis":"PER 41.3배입니다. ROE 13.4%입니다. 시가총액 3061.67억. 매출 506.79억, 영업이익 105.35억.","eps_basis":"TTM","debt_ratio":1.085997732426304,"market_cap":306261211962,"net_income":8059973910.0,"total_debt":19157000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.03,"total_assets":127672000000.0,"total_equity":17640000000.0,"profit_margin":15.9,"revenue_basis":"TTM","dividend_yield":0.43,"net_income_basis":"TTM","operating_income":10535000000.0,"operating_margin":20.79,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":293.54,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":138.5973},{"date":"2016-10-25","close":137.3033},{"date":"2016-10-26","close":138.3577},{"date":"2016-10-27","close":137.2075},{"date":"2016-10-28","close":140.035},{"date":"2016-10-31","close":139.4599},{"date":"2016-11-01","close":138.4056},{"date":"2016-11-02","close":136.5365},{"date":"2016-11-03","close":135.5301},{"date":"2016-11-04","close":136.2969},{"date":"2016-11-07","close":140.4663},{"date":"2016-11-08","close":140.9935},{"date":"2016-11-09","close":141.9999},{"date":"2016-11-10","close":145.738},{"date":"2016-11-11","close":147.1758},{"date":"2016-11-14","close":146.2173},{"date":"2016-11-15","close":147.3674},{"date":"2016-11-16","close":147.3195},{"date":"2016-11-17","close":147.5591},{"date":"2016-11-18","close":146.9841},{"date":"2016-11-21","close":147.9425},{"date":"2016-11-22","close":149.4282},{"date":"2016-11-23","close":150.195},{"date":"2016-11-25","close":150.6742},{"date":"2016-11-28","close":149.7637},{"date":"2016-11-29","close":148.8052},{"date":"2016-11-30","close":147.4154},{"date":"2016-12-01","close":150.4346},{"date":"2016-12-02","close":150.195},{"date":"2016-12-05","close":149.0927},{"date":"2016-12-06","close":149.3803},{"date":"2016-12-07","close":151.441},{"date":"2016-12-08","close":151.1055},{"date":"2016-12-09","close":152.3037},{"date":"2016-12-12","close":152.6871},{"date":"2016-12-13","close":152.112},{"date":"2016-12-14","close":150.9618},{"date":"2016-12-15","close":149.8116},{"date":"2016-12-16","close":152.1599},{"date":"2016-12-19","close":152.9746},{"date":"2016-12-20","close":154.5561},{"date":"2016-12-21","close":153.981},{"date":"2016-12-22","close":152.4954},{"date":"2016-12-23","close":152.7829},{"date":"2016-12-27","close":152.8788},{"date":"2016-12-28","close":151.9203},{"date":"2016-12-29","close":151.9682},{"date":"2016-12-30","close":151.441},{"date":"2017-01-03","close":151.8723},{"date":"2017-01-04","close":151.9203},{"date":"2017-01-05","close":151.0576},{"date":"2017-01-06","close":151.489},{"date":"2017-01-09","close":150.7701},{"date":"2017-01-10","close":150.3388},{"date":"2017-01-11","close":150.818},{"date":"2017-01-12","close":150.4346},{"date":"2017-01-13","close":150.2908},{"date":"2017-01-17","close":149.8595},{"date":"2017-01-18","close":149.6678},{"date":"2017-01-19","close":149.572},{"date":"2017-01-20","close":146.3131},{"date":"2017-01-23","close":142.575},{"date":"2017-01-24","close":143.7731},{"date":"2017-01-25","close":145.5463},{"date":"2017-01-26","close":145.3067},{"date":"2017-01-27","close":143.821},{"date":"2017-01-30","close":143.5814},{"date":"2017-01-31","close":142.3354},{"date":"2017-02-01","close":142.2875},{"date":"2017-02-02","close":142.2395},{"date":"2017-02-03","close":142.3354},{"date":"2017-02-06","close":142.1437},{"date":"2017-02-07","close":141.6644},{"date":"2017-02-08","close":141.0414},{"date":"2017-02-09","close":141.8082},{"date":"2017-02-10","close":142.4312},{"date":"2017-02-13","close":143.9648},{"date":"2017-02-14","close":145.115},{"date":"2017-02-15","close":145.4505},{"date":"2017-02-16","close":145.9297},{"date":"2017-02-17","close":145.5463},{"date":"2017-02-21","close":146.2652},{"date":"2017-02-22","close":145.3546},{"date":"2017-02-23","close":143.869},{"date":"2017-02-24","close":144.6837},{"date":"2017-02-27","close":143.4856},{"date":"2017-02-28","close":142.8626},{"date":"2017-03-01","close":144.6837},{"date":"2017-03-02","close":144.6837},{"date":"2017-03-03","close":144.3482},{"date":"2017-03-06","close":143.7731},{"date":"2017-03-07","close":143.1022},{"date":"2017-03-08","close":142.8146},{"date":"2017-03-09","close":142.1437},{"date":"2017-03-10","close":145.115},{"date":"2017-03-13","close":143.1022},{"date":"2017-03-14","close":141.5686},{"date":"2017-03-15","close":142.6229},{"date":"2017-03-16","close":142.575},{"date":"2017-03-17","close":143.198},{"date":"2017-03-20","close":142.5271},{"date":"2017-03-21","close":140.8497},{"date":"2017-03-22","close":141.5207},{"date":"2017-03-23","close":141.952},{"date":"2017-03-24","close":142.4312},{"date":"2017-03-27","close":141.0894},{"date":"2017-03-28","close":141.952},{"date":"2017-03-29","close":142.2395},{"date":"2017-03-30","close":143.1501},{"date":"2017-03-31","close":142.8146},{"date":"2017-04-03","close":143.198},{"date":"2017-04-04","close":143.869},{"date":"2017-04-05","close":143.6293},{"date":"2017-04-06","close":143.4377},{"date":"2017-04-07","close":143.7252},{"date":"2017-04-10","close":143.821},{"date":"2017-04-11","close":143.9648},{"date":"2017-04-12","close":142.6709},{"date":"2017-04-13","close":141.6644},{"date":"2017-04-17","close":142.0479},{"date":"2017-04-18","close":143.0063},{"date":"2017-04-19","close":143.7731},{"date":"2017-04-20","close":145.0671},{"date":"2017-04-21","close":141.6165},{"date":"2017-04-24","close":141.6165},{"date":"2017-04-25","close":141.1373},{"date":"2017-04-26","close":140.2267},{"date":"2017-04-27","close":139.3641},{"date":"2017-04-28","close":138.9328},{"date":"2017-05-01","close":138.6931},{"date":"2017-05-02","close":138.9328},{"date":"2017-05-03","close":140.0829},{"date":"2017-05-04","close":139.9392},{"date":"2017-05-05","close":140.035},{"date":"2017-05-08","close":139.3162},{"date":"2017-05-09","close":138.6452},{"date":"2017-05-10","close":137.543},{"date":"2017-05-11","close":138.3577},{"date":"2017-05-12","close":135.4822},{"date":"2017-05-15","close":135.0509},{"date":"2017-05-16","close":134.3799},{"date":"2017-05-17","close":131.3607},{"date":"2017-05-18","close":131.6962},{"date":"2017-05-19","close":134.4279},{"date":"2017-05-22","close":135.0509},{"date":"2017-05-23","close":135.5301},{"date":"2017-05-24","close":133.3735},{"date":"2017-05-25","close":131.7441},{"date":"2017-05-26","close":131.5524},{"date":"2017-05-30","close":131.1211},{"date":"2017-05-31","close":131.2169},{"date":"2017-06-01","close":132.8464},{"date":"2017-06-02","close":133.6132},{"date":"2017-06-05","close":134.0924},{"date":"2017-06-06","close":133.8528},{"date":"2017-06-07","close":132.6547},{"date":"2017-06-08","close":132.2233},{"date":"2017-06-09","close":133.9007},{"date":"2017-06-12","close":138.6931},{"date":"2017-06-13","close":136.3448},{"date":"2017-06-14","close":137.495},{"date":"2017-06-15","close":138.6931},{"date":"2017-06-16","close":138.9807},{"date":"2017-06-19","close":138.0222},{"date":"2017-06-20","close":134.8113},{"date":"2017-06-21","close":133.1339},{"date":"2017-06-22","close":132.0316},{"date":"2017-06-23","close":132.1275},{"date":"2017-06-26","close":132.3192},{"date":"2017-06-27","close":130.4022},{"date":"2017-06-28","close":129.7792},{"date":"2017-06-29","close":129.4917},{"date":"2017-06-30","close":129.4437},{"date":"2017-07-03","close":131.5524},{"date":"2017-07-05","close":131.0732},{"date":"2017-07-06","close":126.089},{"date":"2017-07-07","close":125.3222},{"date":"2017-07-10","close":124.7951},{"date":"2017-07-11","close":126.4245},{"date":"2017-07-12","close":127.383},{"date":"2017-07-13","close":128.3894},{"date":"2017-07-14","close":128.3415},{"date":"2017-07-17","close":128.5332},{"date":"2017-07-18","close":128.8686},{"date":"2017-07-19","close":129.1083},{"date":"2017-07-20","close":127.9102},{"date":"2017-07-21","close":124.1721},{"date":"2017-07-24","close":121.8717},{"date":"2017-07-25","close":121.9196},{"date":"2017-07-26","close":122.6385},{"date":"2017-07-27","close":123.597},{"date":"2017-07-28","close":122.3509},{"date":"2017-07-31","close":122.7343},{"date":"2017-08-01","close":121.9196},{"date":"2017-08-02","close":122.303},{"date":"2017-08-03","close":123.4532},{"date":"2017-08-04","close":123.549},{"date":"2017-08-07","close":122.8302},{"date":"2017-08-08","close":122.4947},{"date":"2017-08-09","close":123.2136},{"date":"2017-08-10","close":121.2487},{"date":"2017-08-11","close":120.7694},{"date":"2017-08-14","close":121.5362},{"date":"2017-08-15","close":120.4819},{"date":"2017-08-16","close":120.2902},{"date":"2017-08-17","close":118.6128},{"date":"2017-08-18","close":117.6543},{"date":"2017-08-21","close":117.3668},{"date":"2017-08-22","close":117.894},{"date":"2017-08-23","close":116.8876},{"date":"2017-08-24","close":116.4562},{"date":"2017-08-25","close":117.3668},{"date":"2017-08-28","close":117.2709},{"date":"2017-08-29","close":117.1272},{"date":"2017-08-30","close":116.3604},{"date":"2017-08-31","close":117.6543},{"date":"2017-09-01","close":120.4819},{"date":"2017-09-05","close":118.6128},{"date":"2017-09-06","close":119.4275},{"date":"2017-09-07","close":115.1143},{"date":"2017-09-08","close":114.1559},{"date":"2017-09-11","close":113.6766},{"date":"2017-09-12","close":114.5872},{"date":"2017-09-13","close":115.5457},{"date":"2017-09-14","close":116.2645},{"date":"2017-09-15","close":114.683},{"date":"2017-09-18","close":117.223},{"date":"2017-09-19","close":115.977},{"date":"2017-09-20","close":116.5521},{"date":"2017-09-21","close":118.6128},{"date":"2017-09-22","close":119.1879},{"date":"2017-09-25","close":120.3381},{"date":"2017-09-26","close":119.4755},{"date":"2017-09-27","close":116.7917},{"date":"2017-09-28","close":116.1687},{"date":"2017-09-29","close":115.8811},{"date":"2017-10-02","close":117.7502},{"date":"2017-10-03","close":118.8524},{"date":"2017-10-04","close":117.3189},{"date":"2017-10-05","close":117.6064},{"date":"2017-10-06","close":116.8876},{"date":"2017-10-09","close":112.2868},{"date":"2017-10-10","close":111.9513},{"date":"2017-10-11","close":110.5615},{"date":"2017-10-12","close":110.4657},{"date":"2017-10-13","close":110.1302},{"date":"2017-10-16","close":111.9513},{"date":"2017-10-17","close":111.1366},{"date":"2017-10-18","close":110.8012},{"date":"2017-10-19","close":113.0057},{"date":"2017-10-20","close":114.2038},{"date":"2017-10-23","close":106.9672},{"date":"2017-10-24","close":104.9065},{"date":"2017-10-25","close":103.0374},{"date":"2017-10-26","close":102.1748},{"date":"2017-10-27","close":99.6348},{"date":"2017-10-30","close":97.8136},{"date":"2017-10-31","close":96.6155},{"date":"2017-11-01","close":95.9446},{"date":"2017-11-02","close":95.5612},{"date":"2017-11-03","close":96.5197},{"date":"2017-11-06","close":96.4718},{"date":"2017-11-07","close":96.8552},{"date":"2017-11-08","close":96.4238},{"date":"2017-11-09","close":95.8008},{"date":"2017-11-10","close":98.197},{"date":"2017-11-13","close":91.1522},{"date":"2017-11-14","close":85.7846},{"date":"2017-11-15","close":87.5099},{"date":"2017-11-16","close":87.462},{"date":"2017-11-17","close":87.2703},{"date":"2017-11-20","close":86.168},{"date":"2017-11-21","close":85.4492},{"date":"2017-11-22","close":86.9827},{"date":"2017-11-24","close":87.1744},{"date":"2017-11-27","close":86.839},{"date":"2017-11-28","close":88.2288},{"date":"2017-11-29","close":88.5642},{"date":"2017-11-30","close":87.6537},{"date":"2017-12-01","close":85.6888},{"date":"2017-12-04","close":86.0243},{"date":"2017-12-05","close":85.1137},{"date":"2017-12-06","close":84.6344},{"date":"2017-12-07","close":84.8741},{"date":"2017-12-08","close":84.8741},{"date":"2017-12-11","close":84.5865},{"date":"2017-12-12","close":85.8326},{"date":"2017-12-13","close":85.1137},{"date":"2017-12-14","close":84.5386},{"date":"2017-12-15","close":85.4012},{"date":"2017-12-18","close":85.1137},{"date":"2017-12-19","close":84.299},{"date":"2017-12-20","close":83.628},{"date":"2017-12-21","close":83.7239},{"date":"2017-12-22","close":83.8677},{"date":"2017-12-26","close":83.5322},{"date":"2017-12-27","close":83.2926},{"date":"2017-12-28","close":83.1967},{"date":"2017-12-29","close":83.628},{"date":"2018-01-02","close":80.9531},{"date":"2018-01-03","close":81.7185},{"date":"2018-01-04","close":83.4295},{"date":"2018-01-05","close":83.4745},{"date":"2018-01-08","close":82.3038},{"date":"2018-01-09","close":83.5646},{"date":"2018-01-10","close":85.2304},{"date":"2018-01-11","close":85.6356},{"date":"2018-01-12","close":84.465},{"date":"2018-01-16","close":81.9887},{"date":"2018-01-17","close":78.1166},{"date":"2018-01-18","close":75.5053},{"date":"2018-01-19","close":73.209},{"date":"2018-01-22","close":72.8038},{"date":"2018-01-23","close":76.0455},{"date":"2018-01-24","close":74.0195},{"date":"2018-01-25","close":72.8488},{"date":"2018-01-26","close":72.6237},{"date":"2018-01-29","close":73.2991},{"date":"2018-01-30","close":71.8133},{"date":"2018-01-31","close":72.8038},{"date":"2018-02-01","close":72.1285},{"date":"2018-02-02","close":70.4175},{"date":"2018-02-05","close":67.1308},{"date":"2018-02-06","close":68.7516},{"date":"2018-02-07","close":68.6616},{"date":"2018-02-08","close":65.0597},{"date":"2018-02-09","close":67.2658},{"date":"2018-02-12","close":66.7256},{"date":"2018-02-13","close":66.0502},{"date":"2018-02-14","close":67.0858},{"date":"2018-02-15","close":66.8606},{"date":"2018-02-16","close":67.7611},{"date":"2018-02-20","close":66.3654},{"date":"2018-02-21","close":65.2398},{"date":"2018-02-22","close":65.8251},{"date":"2018-02-23","close":65.7797},{"date":"2018-02-26","close":66.5061},{"date":"2018-02-27","close":65.8251},{"date":"2018-02-28","close":64.0546},{"date":"2018-03-01","close":63.6461},{"date":"2018-03-02","close":64.1},{"date":"2018-03-05","close":65.4619},{"date":"2018-03-06","close":66.4606},{"date":"2018-03-07","close":65.8705},{"date":"2018-03-08","close":65.9159},{"date":"2018-03-09","close":67.8225},{"date":"2018-03-12","close":68.5489},{"date":"2018-03-13","close":65.5073},{"date":"2018-03-14","close":64.7809},{"date":"2018-03-15","close":65.1895},{"date":"2018-03-16","close":64.9626},{"date":"2018-03-19","close":63.873},{"date":"2018-03-20","close":61.921},{"date":"2018-03-21","close":63.0105},{"date":"2018-03-22","close":60.6045},{"date":"2018-03-23","close":59.3334},{"date":"2018-03-26","close":58.5162},{"date":"2018-03-27","close":61.013},{"date":"2018-03-28","close":62.1026},{"date":"2018-03-29","close":61.1946},{"date":"2018-04-02","close":59.5604},{"date":"2018-04-03","close":59.6058},{"date":"2018-04-04","close":60.2867},{"date":"2018-04-05","close":60.9676},{"date":"2018-04-06","close":59.288},{"date":"2018-04-09","close":58.2438},{"date":"2018-04-10","close":59.2426},{"date":"2018-04-11","close":58.8794},{"date":"2018-04-12","close":59.8327},{"date":"2018-04-13","close":61.24},{"date":"2018-04-16","close":60.5137},{"date":"2018-04-17","close":62.6019},{"date":"2018-04-18","close":62.0118},{"date":"2018-04-19","close":63.5098},{"date":"2018-04-20","close":66.0067},{"date":"2018-04-23","close":65.9159},{"date":"2018-04-24","close":66.6422},{"date":"2018-04-25","close":63.7822},{"date":"2018-04-26","close":65.2803},{"date":"2018-04-27","close":65.2803},{"date":"2018-04-30","close":63.873},{"date":"2018-05-01","close":63.7822},{"date":"2018-05-02","close":64.3724},{"date":"2018-05-03","close":63.2375},{"date":"2018-05-04","close":64.0092},{"date":"2018-05-07","close":63.873},{"date":"2018-05-08","close":64.7809},{"date":"2018-05-09","close":66.3698},{"date":"2018-05-10","close":66.6876},{"date":"2018-05-11","close":66.279},{"date":"2018-05-14","close":66.7784},{"date":"2018-05-15","close":66.7784},{"date":"2018-05-16","close":68.2311},{"date":"2018-05-17","close":68.2311},{"date":"2018-05-18","close":67.9587},{"date":"2018-05-21","close":69.2752},{"date":"2018-05-22","close":69.4114},{"date":"2018-05-23","close":64.3724},{"date":"2018-05-24","close":66.279},{"date":"2018-05-25","close":66.4152},{"date":"2018-05-29","close":64.3724},{"date":"2018-05-30","close":64.327},{"date":"2018-05-31","close":63.9184},{"date":"2018-06-01","close":64.0092},{"date":"2018-06-04","close":62.2387},{"date":"2018-06-05","close":62.6473},{"date":"2018-06-06","close":61.921},{"date":"2018-06-07","close":62.5565},{"date":"2018-06-08","close":63.2375},{"date":"2018-06-11","close":63.4645},{"date":"2018-06-12","close":63.4645},{"date":"2018-06-13","close":63.0559},{"date":"2018-06-14","close":61.921},{"date":"2018-06-15","close":60.9134},{"date":"2018-06-18","close":60.4554},{"date":"2018-06-19","close":59.3104},{"date":"2018-06-20","close":58.9898},{"date":"2018-06-21","close":58.4402},{"date":"2018-06-22","close":59.7684},{"date":"2018-06-25","close":58.3944},{"date":"2018-06-26","close":62.9286},{"date":"2018-06-27","close":63.9362},{"date":"2018-06-28","close":63.3407},{"date":"2018-06-29","close":62.3332},{"date":"2018-07-02","close":61.234},{"date":"2018-07-03","close":61.234},{"date":"2018-07-05","close":61.5088},{"date":"2018-07-06","close":63.4324},{"date":"2018-07-09","close":63.8904},{"date":"2018-07-10","close":64.8979},{"date":"2018-07-11","close":64.0736},{"date":"2018-07-12","close":64.0736},{"date":"2018-07-13","close":63.6156},{"date":"2018-07-16","close":63.6614},{"date":"2018-07-17","close":62.6996},{"date":"2018-07-18","close":62.9743},{"date":"2018-07-19","close":62.8828},{"date":"2018-07-20","close":60.089},{"date":"2018-07-23","close":59.4936},{"date":"2018-07-24","close":60.089},{"date":"2018-07-25","close":60.0432},{"date":"2018-07-26","close":60.2264},{"date":"2018-07-27","close":59.8142},{"date":"2018-07-30","close":60.2722},{"date":"2018-07-31","close":62.4248},{"date":"2018-08-01","close":60.6386},{"date":"2018-08-02","close":60.318},{"date":"2018-08-03","close":60.1806},{"date":"2018-08-06","close":59.9974},{"date":"2018-08-07","close":60.2722},{"date":"2018-08-08","close":59.7684},{"date":"2018-08-09","close":59.2646},{"date":"2018-08-10","close":58.486},{"date":"2018-08-13","close":57.0204},{"date":"2018-08-14","close":56.5624},{"date":"2018-08-15","close":55.967},{"date":"2018-08-16","close":56.3334},{"date":"2018-08-17","close":56.3334},{"date":"2018-08-20","close":56.3334},{"date":"2018-08-21","close":57.8448},{"date":"2018-08-22","close":57.112},{"date":"2018-08-23","close":57.4326},{"date":"2018-08-24","close":57.2494},{"date":"2018-08-27","close":58.486},{"date":"2018-08-28","close":58.4402},{"date":"2018-08-29","close":59.402},{"date":"2018-08-30","close":58.486},{"date":"2018-08-31","close":59.2646},{"date":"2018-09-04","close":58.028},{"date":"2018-09-05","close":57.5242},{"date":"2018-09-06","close":57.2952},{"date":"2018-09-07","close":56.7914},{"date":"2018-09-10","close":57.2952},{"date":"2018-09-11","close":56.4708},{"date":"2018-09-12","close":57.7532},{"date":"2018-09-13","close":58.2112},{"date":"2018-09-14","close":58.6273},{"date":"2018-09-17","close":58.7198},{"date":"2018-09-18","close":58.5349},{"date":"2018-09-19","close":59.4596},{"date":"2018-09-20","close":57.6101},{"date":"2018-09-21","close":56.2693},{"date":"2018-09-24","close":54.2811},{"date":"2018-09-25","close":52.108},{"date":"2018-09-26","close":52.6629},{"date":"2018-09-27","close":53.3102},{"date":"2018-09-28","close":52.2005},{"date":"2018-10-01","close":55.8994},{"date":"2018-10-02","close":56.9628},{"date":"2018-10-03","close":57.7026},{"date":"2018-10-04","close":58.5349},{"date":"2018-10-05","close":60.9391},{"date":"2018-10-08","close":62.9273},{"date":"2018-10-09","close":62.6499},{"date":"2018-10-10","close":61.4015},{"date":"2018-10-11","close":58.8123},{"date":"2018-10-12","close":56.9628},{"date":"2018-10-15","close":56.1768},{"date":"2018-10-16","close":55.9456},{"date":"2018-10-17","close":56.3618},{"date":"2018-10-18","close":57.2403},{"date":"2018-10-19","close":58.0725},{"date":"2018-10-22","close":57.2403},{"date":"2018-10-23","close":58.6736},{"date":"2018-10-24","close":56.2693},{"date":"2018-10-25","close":54.5586},{"date":"2018-10-26","close":52.2467},{"date":"2018-10-29","close":51.5994},{"date":"2018-10-30","close":47.0683},{"date":"2018-10-31","close":46.6984},{"date":"2018-11-01","close":44.2941},{"date":"2018-11-02","close":42.9533},{"date":"2018-11-05","close":42.9071},{"date":"2018-11-06","close":43.5544},{"date":"2018-11-07","close":42.5372},{"date":"2018-11-08","close":42.0748},{"date":"2018-11-09","close":39.6705},{"date":"2018-11-12","close":36.9426},{"date":"2018-11-13","close":39.8093},{"date":"2018-11-14","close":38.4684},{"date":"2018-11-15","close":37.7749},{"date":"2018-11-16","close":37.0813},{"date":"2018-11-19","close":36.2491},{"date":"2018-11-20","close":35.3706},{"date":"2018-11-21","close":36.1104},{"date":"2018-11-23","close":35.0007},{"date":"2018-11-26","close":35.0469},{"date":"2018-11-27","close":34.3996},{"date":"2018-11-28","close":35.7867},{"date":"2018-11-29","close":36.7114},{"date":"2018-11-30","close":34.677},{"date":"2018-12-03","close":36.1104},{"date":"2018-12-04","close":33.6599},{"date":"2018-12-06","close":33.9835},{"date":"2018-12-07","close":32.4115},{"date":"2018-12-10","close":32.0416},{"date":"2018-12-11","close":31.2556},{"date":"2018-12-12","close":31.0244},{"date":"2018-12-13","close":33.29},{"date":"2018-12-14","close":32.8276},{"date":"2018-12-17","close":33.0588},{"date":"2018-12-18","close":33.6599},{"date":"2018-12-19","close":35.4655},{"date":"2018-12-20","close":34.447},{"date":"2018-12-21","close":33.1043},{"date":"2018-12-24","close":32.0394},{"date":"2018-12-26","close":34.2154},{"date":"2018-12-27","close":33.6599},{"date":"2018-12-28","close":34.771},{"date":"2018-12-31","close":35.0488},{"date":"2019-01-02","close":37.2712},{"date":"2019-01-03","close":37.3175},{"date":"2019-01-04","close":38.1046},{"date":"2019-01-07","close":40.4659},{"date":"2019-01-08","close":39.6325},{"date":"2019-01-09","close":39.3547},{"date":"2019-01-10","close":41.3919},{"date":"2019-01-11","close":41.3919},{"date":"2019-01-14","close":41.2067},{"date":"2019-01-15","close":40.4196},{"date":"2019-01-16","close":41.5771},{"date":"2019-01-17","close":42.3179},{"date":"2019-01-18","close":41.9475},{"date":"2019-01-22","close":40.0955},{"date":"2019-01-23","close":40.4196},{"date":"2019-01-24","close":40.6511},{"date":"2019-01-25","close":42.4105},{"date":"2019-01-28","close":41.3456},{"date":"2019-01-29","close":41.2067},{"date":"2019-01-30","close":42.1327},{"date":"2019-01-31","close":47.0405},{"date":"2019-02-01","close":47.1794},{"date":"2019-02-04","close":47.272},{"date":"2019-02-05","close":49.2165},{"date":"2019-02-06","close":48.4758},{"date":"2019-02-07","close":46.5775},{"date":"2019-02-08","close":45.42},{"date":"2019-02-11","close":46.4386},{"date":"2019-02-12","close":46.2071},{"date":"2019-02-13","close":48.0128},{"date":"2019-02-14","close":46.4849},{"date":"2019-02-15","close":46.7164},{"date":"2019-02-19","close":46.9016},{"date":"2019-02-20","close":46.7627},{"date":"2019-02-21","close":46.4386},{"date":"2019-02-22","close":47.0868},{"date":"2019-02-25","close":50.0962},{"date":"2019-02-26","close":51.3297},{"date":"2019-02-27","close":52.389},{"date":"2019-02-28","close":50.0296},{"date":"2019-03-01","close":49.4517},{"date":"2019-03-04","close":49.9814},{"date":"2019-03-05","close":47.622},{"date":"2019-03-06","close":43.8662},{"date":"2019-03-07","close":45.5033},{"date":"2019-03-08","close":46.1782},{"date":"2019-03-11","close":47.7206},{"date":"2019-03-12","close":47.0458},{"date":"2019-03-13","close":48.2991},{"date":"2019-03-14","close":49.6488},{"date":"2019-03-15","close":48.0099},{"date":"2019-03-18","close":49.1667},{"date":"2019-03-19","close":49.1185},{"date":"2019-03-20","close":49.2631},{"date":"2019-03-21","close":49.5041},{"date":"2019-03-22","close":48.1062},{"date":"2019-03-25","close":47.6242},{"date":"2019-03-26","close":48.6847},{"date":"2019-03-27","close":48.0099},{"date":"2019-03-28","close":47.6724},{"date":"2019-03-29","close":48.1545},{"date":"2019-04-01","close":48.6847},{"date":"2019-04-02","close":49.3595},{"date":"2019-04-03","close":48.6847},{"date":"2019-04-04","close":48.3473},{"date":"2019-04-05","close":48.2509},{"date":"2019-04-08","close":45.7443},{"date":"2019-04-09","close":44.4429},{"date":"2019-04-10","close":44.1536},{"date":"2019-04-11","close":43.9608},{"date":"2019-04-12","close":43.3824},{"date":"2019-04-15","close":43.286},{"date":"2019-04-16","close":44.0572},{"date":"2019-04-17","close":43.9608},{"date":"2019-04-18","close":45.0695},{"date":"2019-04-22","close":44.9249},{"date":"2019-04-23","close":44.9731},{"date":"2019-04-24","close":44.9249},{"date":"2019-04-25","close":43.9608},{"date":"2019-04-26","close":46.1299},{"date":"2019-04-29","close":46.9012},{"date":"2019-04-30","close":49.0221},{"date":"2019-05-01","close":48.6847},{"date":"2019-05-02","close":49.4077},{"date":"2019-05-03","close":50.6128},{"date":"2019-05-06","close":50.2754},{"date":"2019-05-07","close":48.7329},{"date":"2019-05-08","close":48.9739},{"date":"2019-05-09","close":48.3955},{"date":"2019-05-10","close":48.8293},{"date":"2019-05-13","close":47.576},{"date":"2019-05-14","close":49.7451},{"date":"2019-05-15","close":49.4559},{"date":"2019-05-16","close":48.8293},{"date":"2019-05-17","close":48.2027},{"date":"2019-05-20","close":47.6242},{"date":"2019-05-21","close":48.0099},{"date":"2019-05-22","close":47.7206},{"date":"2019-05-23","close":46.0818},{"date":"2019-05-24","close":45.5515},{"date":"2019-05-28","close":45.1177},{"date":"2019-05-29","close":45.1659},{"date":"2019-05-30","close":45.6479},{"date":"2019-05-31","close":45.5033},{"date":"2019-06-03","close":45.9371},{"date":"2019-06-04","close":48.2027},{"date":"2019-06-05","close":47.6724},{"date":"2019-06-06","close":47.817},{"date":"2019-06-07","close":48.1062},{"date":"2019-06-10","close":48.4437},{"date":"2019-06-11","close":48.7811},{"date":"2019-06-12","close":49.5523},{"date":"2019-06-13","close":49.697},{"date":"2019-06-14","close":49.3113},{"date":"2019-06-17","close":48.4437},{"date":"2019-06-18","close":50.2272},{"date":"2019-06-19","close":49.8415},{"date":"2019-06-20","close":51.2394},{"date":"2019-06-21","close":50.5164},{"date":"2019-06-24","close":49.5523},{"date":"2019-06-25","close":49.2631},{"date":"2019-06-26","close":49.5041},{"date":"2019-06-27","close":50.1308},{"date":"2019-06-28","close":50.6615},{"date":"2019-07-01","close":51.2888},{"date":"2019-07-02","close":51.2405},{"date":"2019-07-03","close":51.1922},{"date":"2019-07-05","close":50.6615},{"date":"2019-07-08","close":49.214},{"date":"2019-07-09","close":49.4553},{"date":"2019-07-10","close":49.214},{"date":"2019-07-11","close":48.7798},{"date":"2019-07-12","close":50.0343},{"date":"2019-07-15","close":49.5518},{"date":"2019-07-16","close":50.0825},{"date":"2019-07-17","close":48.1525},{"date":"2019-07-18","close":48.5386},{"date":"2019-07-19","close":48.4421},{"date":"2019-07-22","close":49.2623},{"date":"2019-07-23","close":51.3853},{"date":"2019-07-24","close":51.53},{"date":"2019-07-25","close":50.3238},{"date":"2019-07-26","close":50.7098},{"date":"2019-07-29","close":50.0825},{"date":"2019-07-30","close":50.758},{"date":"2019-07-31","close":50.4203},{"date":"2019-08-01","close":48.6351},{"date":"2019-08-02","close":48.2491},{"date":"2019-08-05","close":46.6086},{"date":"2019-08-06","close":46.1743},{"date":"2019-08-07","close":45.6436},{"date":"2019-08-08","close":45.7883},{"date":"2019-08-09","close":44.1479},{"date":"2019-08-12","close":43.6654},{"date":"2019-08-13","close":45.1129},{"date":"2019-08-14","close":43.5689},{"date":"2019-08-15","close":38.6475},{"date":"2019-08-16","close":42.4109},{"date":"2019-08-19","close":41.8319},{"date":"2019-08-20","close":40.4327},{"date":"2019-08-21","close":39.3712},{"date":"2019-08-22","close":39.516},{"date":"2019-08-23","close":38.4545},{"date":"2019-08-26","close":38.8405},{"date":"2019-08-27","close":38.2615},{"date":"2019-08-28","close":38.3097},{"date":"2019-08-29","close":39.13},{"date":"2019-08-30","close":39.8055},{"date":"2019-09-03","close":40.1915},{"date":"2019-09-04","close":42.4592},{"date":"2019-09-05","close":42.5074},{"date":"2019-09-06","close":42.0249},{"date":"2019-09-09","close":43.2312},{"date":"2019-09-10","close":44.0996},{"date":"2019-09-11","close":45.1611},{"date":"2019-09-12","close":44.6786},{"date":"2019-09-13","close":45.1133},{"date":"2019-09-16","close":45.3065},{"date":"2019-09-17","close":45.2099},{"date":"2019-09-18","close":45.3065},{"date":"2019-09-19","close":45.4997},{"date":"2019-09-20","close":45.2582},{"date":"2019-09-23","close":45.1133},{"date":"2019-09-24","close":43.3262},{"date":"2019-09-25","close":44.2439},{"date":"2019-09-26","close":43.5677},{"date":"2019-09-27","close":43.6643},{"date":"2019-09-30","close":43.1813},{"date":"2019-10-01","close":41.5873},{"date":"2019-10-02","close":41.1043},{"date":"2019-10-03","close":42.0704},{"date":"2019-10-04","close":41.3941},{"date":"2019-10-07","close":41.3459},{"date":"2019-10-08","close":39.9934},{"date":"2019-10-09","close":40.3315},{"date":"2019-10-10","close":40.8145},{"date":"2019-10-11","close":42.5051},{"date":"2019-10-14","close":42.1186},{"date":"2019-10-15","close":42.9398},{"date":"2019-10-16","close":42.9881},{"date":"2019-10-17","close":43.6643},{"date":"2019-10-18","close":43.2779},{"date":"2019-10-21","close":42.4568},{"date":"2019-10-22","close":43.7609},{"date":"2019-10-23","close":44.1473},{"date":"2019-10-24","close":43.2296},{"date":"2019-10-25","close":43.4711},{"date":"2019-10-28","close":43.8092},{"date":"2019-10-29","close":43.8092},{"date":"2019-10-30","close":48.8325},{"date":"2019-10-31","close":48.2046},{"date":"2019-11-01","close":50.1367},{"date":"2019-11-04","close":52.7932},{"date":"2019-11-05","close":52.9864},{"date":"2019-11-06","close":53.2279},{"date":"2019-11-07","close":54.5321},{"date":"2019-11-08","close":55.643},{"date":"2019-11-11","close":54.8219},{"date":"2019-11-12","close":55.16},{"date":"2019-11-13","close":54.5321},{"date":"2019-11-14","close":54.5321},{"date":"2019-11-15","close":55.643},{"date":"2019-11-18","close":55.2566},{"date":"2019-11-19","close":55.5464},{"date":"2019-11-20","close":55.0151},{"date":"2019-11-21","close":55.6913},{"date":"2019-11-22","close":55.7879},{"date":"2019-11-25","close":55.9328},{"date":"2019-11-26","close":54.8219},{"date":"2019-11-27","close":54.5321},{"date":"2019-11-29","close":54.4355},{"date":"2019-12-02","close":53.9042},{"date":"2019-12-03","close":53.083},{"date":"2019-12-04","close":52.6483},{"date":"2019-12-05","close":52.117},{"date":"2019-12-06","close":53.6144},{"date":"2019-12-09","close":53.083},{"date":"2019-12-10","close":53.1796},{"date":"2019-12-11","close":52.9864},{"date":"2019-12-12","close":55.2566},{"date":"2019-12-13","close":54.7736},{"date":"2019-12-16","close":53.9525},{"date":"2019-12-17","close":53.6144},{"date":"2019-12-18","close":52.9381},{"date":"2019-12-19","close":53.3245},{"date":"2019-12-20","close":53.3245},{"date":"2019-12-23","close":53.953},{"date":"2019-12-24","close":54.0981},{"date":"2019-12-26","close":54.2914},{"date":"2019-12-27","close":54.0497},{"date":"2019-12-30","close":53.5663},{"date":"2019-12-31","close":53.953},{"date":"2020-01-02","close":57.6756},{"date":"2020-01-03","close":57.869},{"date":"2020-01-06","close":58.6909},{"date":"2020-01-07","close":58.2557},{"date":"2020-01-08","close":57.7239},{"date":"2020-01-09","close":57.5789},{"date":"2020-01-10","close":56.4186},{"date":"2020-01-13","close":58.5941},{"date":"2020-01-14","close":58.159},{"date":"2020-01-15","close":57.3855},{"date":"2020-01-16","close":57.2405},{"date":"2020-01-17","close":57.0955},{"date":"2020-01-21","close":56.3703},{"date":"2020-01-22","close":54.9683},{"date":"2020-01-23","close":56.9021},{"date":"2020-01-24","close":56.612},{"date":"2020-01-27","close":55.3067},{"date":"2020-01-28","close":56.7087},{"date":"2020-01-29","close":62.5584},{"date":"2020-01-30","close":61.5432},{"date":"2020-01-31","close":60.1895},{"date":"2020-02-03","close":59.271},{"date":"2020-02-04","close":60.818},{"date":"2020-02-05","close":62.1717},{"date":"2020-02-06","close":62.6068},{"date":"2020-02-07","close":62.0266},{"date":"2020-02-10","close":62.4134},{"date":"2020-02-11","close":62.1233},{"date":"2020-02-12","close":63.622},{"date":"2020-02-13","close":62.5584},{"date":"2020-02-14","close":62.0266},{"date":"2020-02-18","close":61.6399},{"date":"2020-02-19","close":60.963},{"date":"2020-02-20","close":60.5763},{"date":"2020-02-21","close":59.2226},{"date":"2020-02-24","close":57.3372},{"date":"2020-02-25","close":54.7265},{"date":"2020-02-26","close":52.9378},{"date":"2020-02-27","close":50.2305},{"date":"2020-02-28","close":52.5994},{"date":"2020-03-02","close":54.1948},{"date":"2020-03-03","close":52.5994},{"date":"2020-03-04","close":52.9378},{"date":"2020-03-05","close":48.7318},{"date":"2020-03-06","close":45.4894},{"date":"2020-03-09","close":39.7307},{"date":"2020-03-10","close":42.8278},{"date":"2020-03-11","close":39.7307},{"date":"2020-03-12","close":34.9881},{"date":"2020-03-13","close":37.9885},{"date":"2020-03-16","close":32.2297},{"date":"2020-03-17","close":34.2623},{"date":"2020-03-18","close":31.9394},{"date":"2020-03-19","close":31.3587},{"date":"2020-03-20","close":31.5522},{"date":"2020-03-23","close":29.5681},{"date":"2020-03-24","close":33.9235},{"date":"2020-03-25","close":36.5851},{"date":"2020-03-26","close":39.2951},{"date":"2020-03-27","close":36.8755},{"date":"2020-03-30","close":38.1821},{"date":"2020-03-31","close":38.424},{"date":"2020-04-01","close":34.0687},{"date":"2020-04-02","close":33.3912},{"date":"2020-04-03","close":32.5685},{"date":"2020-04-06","close":34.9881},{"date":"2020-04-07","close":34.0203},{"date":"2020-04-08","close":35.3269},{"date":"2020-04-09","close":34.5526},{"date":"2020-04-13","close":33.9719},{"date":"2020-04-14","close":33.5364},{"date":"2020-04-15","close":31.4555},{"date":"2020-04-16","close":30.1972},{"date":"2020-04-17","close":33.1008},{"date":"2020-04-20","close":31.5039},{"date":"2020-04-21","close":31.3587},{"date":"2020-04-22","close":31.1167},{"date":"2020-04-23","close":31.5522},{"date":"2020-04-24","close":30.294},{"date":"2020-04-27","close":31.1167},{"date":"2020-04-28","close":32.9072},{"date":"2020-04-29","close":31.8426},{"date":"2020-04-30","close":32.9072},{"date":"2020-05-01","close":31.4555},{"date":"2020-05-04","close":30.0521},{"date":"2020-05-05","close":30.0037},{"date":"2020-05-06","close":28.939},{"date":"2020-05-07","close":29.5681},{"date":"2020-05-08","close":30.4392},{"date":"2020-05-11","close":29.9553},{"date":"2020-05-12","close":29.0358},{"date":"2020-05-13","close":28.0196},{"date":"2020-05-14","close":27.584},{"date":"2020-05-15","close":26.5678},{"date":"2020-05-18","close":30.3424},{"date":"2020-05-19","close":30.0521},{"date":"2020-05-20","close":31.0683},{"date":"2020-05-21","close":31.3587},{"date":"2020-05-22","close":31.0199},{"date":"2020-05-26","close":32.9072},{"date":"2020-05-27","close":35.2785},{"date":"2020-05-28","close":32.8105},{"date":"2020-05-29","close":31.7942},{"date":"2020-06-01","close":32.7137},{"date":"2020-06-02","close":34.1171},{"date":"2020-06-03","close":35.6173},{"date":"2020-06-04","close":37.4562},{"date":"2020-06-05","close":38.1337},{"date":"2020-06-08","close":40.9405},{"date":"2020-06-09","close":38.8112},{"date":"2020-06-10","close":36.8271},{"date":"2020-06-11","close":33.6332},{"date":"2020-06-12","close":35.0849},{"date":"2020-06-15","close":35.0365},{"date":"2020-06-16","close":36.1496},{"date":"2020-06-17","close":35.0365},{"date":"2020-06-18","close":35.2301},{"date":"2020-06-19","close":34.601},{"date":"2020-06-22","close":34.0687},{"date":"2020-06-23","close":33.8751},{"date":"2020-06-24","close":31.6006},{"date":"2020-06-25","close":32.3265},{"date":"2020-06-26","close":31.4057},{"date":"2020-06-29","close":32.9566},{"date":"2020-06-30","close":33.102},{"date":"2020-07-01","close":32.6658},{"date":"2020-07-02","close":33.0535},{"date":"2020-07-06","close":33.9259},{"date":"2020-07-07","close":32.7627},{"date":"2020-07-08","close":33.2474},{"date":"2020-07-09","close":31.8903},{"date":"2020-07-10","close":32.4235},{"date":"2020-07-13","close":32.4719},{"date":"2020-07-14","close":33.3443},{"date":"2020-07-15","close":34.6044},{"date":"2020-07-16","close":34.1682},{"date":"2020-07-17","close":34.2652},{"date":"2020-07-20","close":33.2959},{"date":"2020-07-21","close":34.1198},{"date":"2020-07-22","close":34.2167},{"date":"2020-07-23","close":34.1198},{"date":"2020-07-24","close":33.2474},{"date":"2020-07-27","close":32.5204},{"date":"2020-07-28","close":33.3928},{"date":"2020-07-29","close":31.9388},{"date":"2020-07-30","close":30.3394},{"date":"2020-07-31","close":29.4186},{"date":"2020-08-03","close":29.6125},{"date":"2020-08-04","close":29.7579},{"date":"2020-08-05","close":31.018},{"date":"2020-08-06","close":30.6787},{"date":"2020-08-07","close":31.018},{"date":"2020-08-10","close":32.3265},{"date":"2020-08-11","close":32.6173},{"date":"2020-08-12","close":32.5689},{"date":"2020-08-13","close":31.9873},{"date":"2020-08-14","close":32.2781},{"date":"2020-08-17","close":31.3572},{"date":"2020-08-18","close":31.2118},{"date":"2020-08-19","close":30.921},{"date":"2020-08-20","close":30.3879},{"date":"2020-08-21","close":30.5818},{"date":"2020-08-24","close":32.1327},{"date":"2020-08-25","close":31.9388},{"date":"2020-08-26","close":31.4057},{"date":"2020-08-27","close":31.4057},{"date":"2020-08-28","close":32.0357},{"date":"2020-08-31","close":30.7272},{"date":"2020-09-01","close":30.0002},{"date":"2020-09-02","close":31.2118},{"date":"2020-09-03","close":30.6302},{"date":"2020-09-04","close":31.1149},{"date":"2020-09-08","close":29.7579},{"date":"2020-09-09","close":29.8548},{"date":"2020-09-10","close":29.0793},{"date":"2020-09-11","close":28.837},{"date":"2020-09-14","close":29.8063},{"date":"2020-09-15","close":29.564},{"date":"2020-09-16","close":32.7143},{"date":"2020-09-17","close":34.1682},{"date":"2020-09-18","close":33.3443},{"date":"2020-09-21","close":30.7756},{"date":"2020-09-22","close":30.291},{"date":"2020-09-23","close":29.6125},{"date":"2020-09-24","close":29.3701},{"date":"2020-09-25","close":29.6614},{"date":"2020-09-28","close":30.0983},{"date":"2020-09-29","close":29.71},{"date":"2020-09-30","close":30.244},{"date":"2020-10-01","close":30.2925},{"date":"2020-10-02","close":31.0207},{"date":"2020-10-05","close":31.1178},{"date":"2020-10-06","close":29.9527},{"date":"2020-10-07","close":30.6323},{"date":"2020-10-08","close":32.2829},{"date":"2020-10-09","close":33.2052},{"date":"2020-10-12","close":33.1567},{"date":"2020-10-13","close":32.6227},{"date":"2020-10-14","close":33.1082},{"date":"2020-10-15","close":33.3509},{"date":"2020-10-16","close":35.3898},{"date":"2020-10-19","close":35.3898},{"date":"2020-10-20","close":35.6325},{"date":"2020-10-21","close":35.5354},{"date":"2020-10-22","close":37.4773},{"date":"2020-10-23","close":37.0404},{"date":"2020-10-26","close":35.8267},{"date":"2020-10-27","close":34.4674},{"date":"2020-10-28","close":36.0209},{"date":"2020-10-29","close":35.7782},{"date":"2020-10-30","close":36.0209},{"date":"2020-11-02","close":36.5064},{"date":"2020-11-03","close":38.1083},{"date":"2020-11-04","close":38.1083},{"date":"2020-11-05","close":38.788},{"date":"2020-11-06","close":39.2735},{"date":"2020-11-09","close":42.3318},{"date":"2020-11-10","close":43.594},{"date":"2020-11-11","close":43.1571},{"date":"2020-11-12","close":42.526},{"date":"2020-11-13","close":44.9047},{"date":"2020-11-16","close":46.4582},{"date":"2020-11-17","close":46.9922},{"date":"2020-11-18","close":47.2349},{"date":"2020-11-19","close":46.8951},{"date":"2020-11-20","close":47.3806},{"date":"2020-11-23","close":48.8855},{"date":"2020-11-24","close":50.7302},{"date":"2020-11-25","close":50.973},{"date":"2020-11-27","close":50.4875},{"date":"2020-11-30","close":49.4195},{"date":"2020-12-01","close":49.2739},{"date":"2020-12-02","close":50.6331},{"date":"2020-12-03","close":51.4584},{"date":"2020-12-04","close":52.8177},{"date":"2020-12-07","close":52.7206},{"date":"2020-12-08","close":53.2061},{"date":"2020-12-09","close":55.2935},{"date":"2020-12-10","close":54.9537},{"date":"2020-12-11","close":54.177},{"date":"2020-12-14","close":52.575},{"date":"2020-12-15","close":53.9343},{"date":"2020-12-16","close":53.0604},{"date":"2020-12-17","close":52.8177},{"date":"2020-12-18","close":52.5261},{"date":"2020-12-21","close":52.3318},{"date":"2020-12-22","close":51.5543},{"date":"2020-12-23","close":52.7691},{"date":"2020-12-24","close":51.7487},{"date":"2020-12-28","close":51.7001},{"date":"2020-12-29","close":51.3114},{"date":"2020-12-30","close":52.0403},{"date":"2020-12-31","close":52.4776},{"date":"2021-01-04","close":50.8741},{"date":"2021-01-05","close":52.3318},{"date":"2021-01-06","close":55.1986},{"date":"2021-01-07","close":54.7613},{"date":"2021-01-08","close":55.1014},{"date":"2021-01-11","close":55.6359},{"date":"2021-01-12","close":57.2394},{"date":"2021-01-13","close":56.219},{"date":"2021-01-14","close":56.6563},{"date":"2021-01-15","close":55.0528},{"date":"2021-01-19","close":55.5388},{"date":"2021-01-20","close":55.3444},{"date":"2021-01-21","close":53.7895},{"date":"2021-01-22","close":53.9839},{"date":"2021-01-25","close":53.4008},{"date":"2021-01-26","close":54.8585},{"date":"2021-01-27","close":55.2958},{"date":"2021-01-28","close":53.8867},{"date":"2021-01-29","close":51.8945},{"date":"2021-02-01","close":52.186},{"date":"2021-02-02","close":54.6155},{"date":"2021-02-03","close":54.4212},{"date":"2021-02-04","close":55.6359},{"date":"2021-02-05","close":55.393},{"date":"2021-02-08","close":56.4134},{"date":"2021-02-09","close":56.0732},{"date":"2021-02-10","close":55.393},{"date":"2021-02-11","close":55.6845},{"date":"2021-02-12","close":56.9965},{"date":"2021-02-16","close":58.1626},{"date":"2021-02-17","close":57.6281},{"date":"2021-02-18","close":56.5105},{"date":"2021-02-19","close":58.4056},{"date":"2021-02-22","close":60.7379},{"date":"2021-02-23","close":61.1752},{"date":"2021-02-24","close":63.7505},{"date":"2021-02-25","close":62.0013},{"date":"2021-02-26","close":60.9323},{"date":"2021-03-01","close":63.7019},{"date":"2021-03-02","close":63.0702},{"date":"2021-03-03","close":65.3054},{"date":"2021-03-04","close":65.9371},{"date":"2021-03-05","close":66.1316},{"date":"2021-03-08","close":68.9033},{"date":"2021-03-09","close":68.0766},{"date":"2021-03-10","close":64.4297},{"date":"2021-03-11","close":59.6643},{"date":"2021-03-12","close":61.1717},{"date":"2021-03-15","close":64.9159},{"date":"2021-03-16","close":63.9434},{"date":"2021-03-17","close":66.1802},{"date":"2021-03-18","close":64.4297},{"date":"2021-03-19","close":64.2838},{"date":"2021-03-22","close":63.8462},{"date":"2021-03-23","close":61.5607},{"date":"2021-03-24","close":60.7827},{"date":"2021-03-25","close":62.4846},{"date":"2021-03-26","close":63.1654},{"date":"2021-03-29","close":62.9709},{"date":"2021-03-30","close":64.6728},{"date":"2021-03-31","close":63.8462},{"date":"2021-04-01","close":64.5755},{"date":"2021-04-05","close":65.4508},{"date":"2021-04-06","close":65.1591},{"date":"2021-04-07","close":65.1104},{"date":"2021-04-08","close":65.4022},{"date":"2021-04-09","close":66.1316},{"date":"2021-04-12","close":66.083},{"date":"2021-04-13","close":65.3536},{"date":"2021-04-14","close":66.5206},{"date":"2021-04-15","close":65.8885},{"date":"2021-04-16","close":65.1104},{"date":"2021-04-19","close":65.4508},{"date":"2021-04-20","close":63.5058},{"date":"2021-04-21","close":64.9159},{"date":"2021-04-22","close":65.2077},{"date":"2021-04-23","close":65.8885},{"date":"2021-04-26","close":65.9857},{"date":"2021-04-27","close":65.5967},{"date":"2021-04-28","close":64.1865},{"date":"2021-04-29","close":64.2352},{"date":"2021-04-30","close":63.7975},{"date":"2021-05-03","close":65.4022},{"date":"2021-05-04","close":63.7975},{"date":"2021-05-05","close":64.2352},{"date":"2021-05-06","close":64.2352},{"date":"2021-05-07","close":64.6728},{"date":"2021-05-10","close":64.9159},{"date":"2021-05-11","close":63.6516},{"date":"2021-05-12","close":62.3388},{"date":"2021-05-13","close":63.0681},{"date":"2021-05-14","close":64.4783},{"date":"2021-05-17","close":63.9434},{"date":"2021-05-18","close":63.0681},{"date":"2021-05-19","close":63.6516},{"date":"2021-05-20","close":63.5058},{"date":"2021-05-21","close":64.3324},{"date":"2021-05-24","close":64.0893},{"date":"2021-05-25","close":63.7975},{"date":"2021-05-26","close":65.1591},{"date":"2021-05-27","close":69.7785},{"date":"2021-05-28","close":68.3684},{"date":"2021-06-01","close":68.806},{"date":"2021-06-02","close":68.5143},{"date":"2021-06-03","close":68.5143},{"date":"2021-06-04","close":67.8821},{"date":"2021-06-07","close":67.639},{"date":"2021-06-08","close":67.5904},{"date":"2021-06-09","close":66.7637},{"date":"2021-06-10","close":66.2775},{"date":"2021-06-11","close":66.5692},{"date":"2021-06-14","close":65.4995},{"date":"2021-06-15","close":65.8398},{"date":"2021-06-16","close":65.3536},{"date":"2021-06-17","close":63.214},{"date":"2021-06-18","close":62.1442},{"date":"2021-06-21","close":64.1379},{"date":"2021-06-22","close":63.3599},{"date":"2021-06-23","close":62.9709},{"date":"2021-06-24","close":63.9434},{"date":"2021-06-25","close":64.0408},{"date":"2021-06-28","close":62.7268},{"date":"2021-06-29","close":63.7001},{"date":"2021-06-30","close":65.5006},{"date":"2021-07-01","close":65.598},{"date":"2021-07-02","close":65.014},{"date":"2021-07-06","close":62.8728},{"date":"2021-07-07","close":63.1648},{"date":"2021-07-08","close":62.6295},{"date":"2021-07-09","close":64.0408},{"date":"2021-07-12","close":63.7974},{"date":"2021-07-13","close":62.7268},{"date":"2021-07-14","close":62.3375},{"date":"2021-07-15","close":62.0942},{"date":"2021-07-16","close":61.0723},{"date":"2021-07-19","close":58.3958},{"date":"2021-07-20","close":61.8022},{"date":"2021-07-21","close":63.6514},{"date":"2021-07-22","close":61.8022},{"date":"2021-07-23","close":61.8509},{"date":"2021-07-26","close":62.8728},{"date":"2021-07-27","close":63.6514},{"date":"2021-07-28","close":63.8948},{"date":"2021-07-29","close":64.6733},{"date":"2021-07-30","close":63.0188},{"date":"2021-08-02","close":61.1939},{"date":"2021-08-03","close":62.6903},{"date":"2021-08-04","close":62.5991},{"date":"2021-08-05","close":62.666},{"date":"2021-08-06","close":63.5784},{"date":"2021-08-09","close":63.0857},{"date":"2021-08-10","close":64.5274},{"date":"2021-08-11","close":64.503},{"date":"2021-08-12","close":64.795},{"date":"2021-08-13","close":63.8217},{"date":"2021-08-16","close":62.8667},{"date":"2021-08-17","close":61.8144},{"date":"2021-08-18","close":61.6867},{"date":"2021-08-19","close":60.4762},{"date":"2021-08-20","close":60.8594},{"date":"2021-08-23","close":61.419},{"date":"2021-08-24","close":62.8181},{"date":"2021-08-25","close":63.6879},{"date":"2021-08-26","close":62.885},{"date":"2021-08-27","close":64.5334},{"date":"2021-08-30","close":63.986},{"date":"2021-08-31","close":64.1198},{"date":"2021-09-01","close":63.0553},{"date":"2021-09-02","close":64.6368},{"date":"2021-09-03","close":63.7184},{"date":"2021-09-07","close":62.8302},{"date":"2021-09-08","close":62.3983},{"date":"2021-09-09","close":62.8302},{"date":"2021-09-10","close":62.0455},{"date":"2021-09-13","close":63.5419},{"date":"2021-09-14","close":61.0601},{"date":"2021-09-15","close":62.1429},{"date":"2021-09-16","close":61.6441},{"date":"2021-09-17","close":61.1149},{"date":"2021-09-20","close":60.7134},{"date":"2021-09-21","close":58.8946},{"date":"2021-09-22","close":59.9409},{"date":"2021-09-23","close":62.6295},{"date":"2021-09-24","close":63.1896},{"date":"2021-09-27","close":64.1331},{"date":"2021-09-28","close":64.3645},{"date":"2021-09-29","close":64.6993},{"date":"2021-09-30","close":62.7208},{"date":"2021-10-01","close":64.4193},{"date":"2021-10-04","close":63.8592},{"date":"2021-10-05","close":63.8592},{"date":"2021-10-06","close":63.5122},{"date":"2021-10-07","close":64.2306},{"date":"2021-10-08","close":63.7496},{"date":"2021-10-11","close":63.36},{"date":"2021-10-12","close":62.5321},{"date":"2021-10-13","close":62.3129},{"date":"2021-10-14","close":62.5443},{"date":"2021-10-15","close":63.5609},{"date":"2021-10-18","close":63.3844},{"date":"2021-10-19","close":63.7557},{"date":"2021-10-20","close":64.5288},{"date":"2021-10-21","close":62.7939},{"date":"2021-10-22","close":63.3418},{"date":"2021-10-25","close":64.1027},{"date":"2021-10-26","close":65.4054},{"date":"2021-10-27","close":63.22},{"date":"2021-10-28","close":64.0784},{"date":"2021-10-29","close":63.8409},{"date":"2021-11-01","close":64.6689},{"date":"2021-11-02","close":64.9489},{"date":"2021-11-03","close":64.5106},{"date":"2021-11-04","close":64.0479},{"date":"2021-11-05","close":66.1968},{"date":"2021-11-08","close":66.002},{"date":"2021-11-09","close":67.7492},{"date":"2021-11-10","close":66.3308},{"date":"2021-11-11","close":65.1376},{"date":"2021-11-12","close":65.4968},{"date":"2021-11-15","close":64.9367},{"date":"2021-11-16","close":62.9156},{"date":"2021-11-17","close":62.0877},{"date":"2021-11-18","close":61.2841},{"date":"2021-11-19","close":60.8519},{"date":"2021-11-22","close":61.5094},{"date":"2021-11-23","close":62.1425},{"date":"2021-11-24","close":62.2338},{"date":"2021-11-26","close":59.5613},{"date":"2021-11-29","close":59.9022},{"date":"2021-11-30","close":57.8264},{"date":"2021-12-01","close":56.6149},{"date":"2021-12-02","close":57.9725},{"date":"2021-12-03","close":56.4749},{"date":"2021-12-06","close":58.4473},{"date":"2021-12-07","close":59.3848},{"date":"2021-12-08","close":59.8292},{"date":"2021-12-09","close":59.5553},{"date":"2021-12-10","close":59.0195},{"date":"2021-12-13","close":56.6941},{"date":"2021-12-14","close":56.0731},{"date":"2021-12-15","close":56.0549},{"date":"2021-12-16","close":56.3288},{"date":"2021-12-17","close":55.6713},{"date":"2021-12-20","close":54.8244},{"date":"2021-12-21","close":56.7011},{"date":"2021-12-22","close":56.7071},{"date":"2021-12-23","close":57.2738},{"date":"2021-12-27","close":57.6516},{"date":"2021-12-28","close":58.0659},{"date":"2021-12-29","close":57.7551},{"date":"2021-12-30","close":57.7003},{"date":"2021-12-31","close":57.5602},{"date":"2022-01-03","close":58.6386},{"date":"2022-01-04","close":60.5457},{"date":"2022-01-05","close":60.5457},{"date":"2022-01-06","close":60.8991},{"date":"2022-01-07","close":61.7826},{"date":"2022-01-10","close":60.5762},{"date":"2022-01-11","close":62.0202},{"date":"2022-01-12","close":62.2944},{"date":"2022-01-13","close":62.4284},{"date":"2022-01-14","close":62.8549},{"date":"2022-01-18","close":62.6904},{"date":"2022-01-19","close":61.3073},{"date":"2022-01-20","close":59.8633},{"date":"2022-01-21","close":58.6752},{"date":"2022-01-24","close":59.0468},{"date":"2022-01-25","close":55.5129},{"date":"2022-01-26","close":54.4223},{"date":"2022-01-27","close":54.7757},{"date":"2022-01-28","close":56.1161},{"date":"2022-01-31","close":57.5663},{"date":"2022-02-01","close":59.6805},{"date":"2022-02-02","close":59.7353},{"date":"2022-02-03","close":59.9059},{"date":"2022-02-04","close":60.3264},{"date":"2022-02-07","close":60.8686},{"date":"2022-02-08","close":60.5092},{"date":"2022-02-09","close":60.4726},{"date":"2022-02-10","close":60.1923},{"date":"2022-02-11","close":58.9981},{"date":"2022-02-14","close":58.858},{"date":"2022-02-15","close":61.4901},{"date":"2022-02-16","close":61.7887},{"date":"2022-02-17","close":59.9913},{"date":"2022-02-18","close":56.4756},{"date":"2022-02-22","close":57.3652},{"date":"2022-02-23","close":56.4513},{"date":"2022-02-24","close":56.3842},{"date":"2022-02-25","close":58.7178},{"date":"2022-02-28","close":58.1938},{"date":"2022-03-01","close":56.2563},{"date":"2022-03-02","close":57.3713},{"date":"2022-03-03","close":56.3294},{"date":"2022-03-04","close":54.3126},{"date":"2022-03-07","close":52.0684},{"date":"2022-03-08","close":53.7577},{"date":"2022-03-09","close":55.6482},{"date":"2022-03-10","close":55.697},{"date":"2022-03-11","close":56.2763},{"date":"2022-03-14","close":56.38},{"date":"2022-03-15","close":56.319},{"date":"2022-03-16","close":57.7521},{"date":"2022-03-17","close":58.2583},{"date":"2022-03-18","close":58.2949},{"date":"2022-03-21","close":57.8253},{"date":"2022-03-22","close":57.8741},{"date":"2022-03-23","close":57.1423},{"date":"2022-03-24","close":57.3984},{"date":"2022-03-25","close":57.3374},{"date":"2022-03-28","close":56.1055},{"date":"2022-03-29","close":57.7216},{"date":"2022-03-30","close":57.6789},{"date":"2022-03-31","close":55.8006},{"date":"2022-04-01","close":56.4044},{"date":"2022-04-04","close":56.1177},{"date":"2022-04-05","close":54.9469},{"date":"2022-04-06","close":54.831},{"date":"2022-04-07","close":54.5566},{"date":"2022-04-08","close":54.7273},{"date":"2022-04-11","close":54.6846},{"date":"2022-04-12","close":54.8859},{"date":"2022-04-13","close":55.3433},{"date":"2022-04-14","close":55.392},{"date":"2022-04-18","close":55.1298},{"date":"2022-04-19","close":56.0446},{"date":"2022-04-20","close":55.7397},{"date":"2022-04-21","close":55.9348},{"date":"2022-04-22","close":54.3187},{"date":"2022-04-25","close":54.8127},{"date":"2022-04-26","close":49.1472},{"date":"2022-04-27","close":47.6958},{"date":"2022-04-28","close":47.4031},{"date":"2022-04-29","close":45.4638},{"date":"2022-05-02","close":46.0736},{"date":"2022-05-03","close":47.3604},{"date":"2022-05-04","close":49.0497},{"date":"2022-05-05","close":47.9276},{"date":"2022-05-06","close":47.708},{"date":"2022-05-09","close":44.5002},{"date":"2022-05-10","close":44.7076},{"date":"2022-05-11","close":44.177},{"date":"2022-05-12","close":44.6893},{"date":"2022-05-13","close":45.7687},{"date":"2022-05-16","close":45.5126},{"date":"2022-05-17","close":46.592},{"date":"2022-05-18","close":45.8602},{"date":"2022-05-19","close":46.1895},{"date":"2022-05-20","close":45.8907},{"date":"2022-05-23","close":46.0188},{"date":"2022-05-24","close":45.4455},{"date":"2022-05-25","close":45.4516},{"date":"2022-05-26","close":46.964},{"date":"2022-05-27","close":48.0312},{"date":"2022-05-31","close":47.7446},{"date":"2022-06-01","close":47.275},{"date":"2022-06-02","close":47.5678},{"date":"2022-06-03","close":46.9396},{"date":"2022-06-06","close":46.9579},{"date":"2022-06-07","close":47.5678},{"date":"2022-06-08","close":47.0555},{"date":"2022-06-09","close":45.6041},{"date":"2022-06-10","close":43.4391},{"date":"2022-06-13","close":41.2986},{"date":"2022-06-14","close":41.4998},{"date":"2022-06-15","close":42.1402},{"date":"2022-06-16","close":39.8166},{"date":"2022-06-17","close":40.2496},{"date":"2022-06-21","close":40.0972},{"date":"2022-06-22","close":39.3593},{"date":"2022-06-23","close":39.0726},{"date":"2022-06-24","close":40.9083},{"date":"2022-06-27","close":40.7312},{"date":"2022-06-28","close":40.2244},{"date":"2022-06-29","close":38.8873},{"date":"2022-06-30","close":38.8751},{"date":"2022-07-01","close":38.7957},{"date":"2022-07-05","close":37.8737},{"date":"2022-07-06","close":37.5929},{"date":"2022-07-07","close":38.466},{"date":"2022-07-08","close":38.6186},{"date":"2022-07-11","close":37.8005},{"date":"2022-07-12","close":38.4782},{"date":"2022-07-13","close":37.8615},{"date":"2022-07-14","close":37.2998},{"date":"2022-07-15","close":38.3805},{"date":"2022-07-18","close":38.8812},{"date":"2022-07-19","close":40.7495},{"date":"2022-07-20","close":41.4517},{"date":"2022-07-21","close":41.5982},{"date":"2022-07-22","close":41.6348},{"date":"2022-07-25","close":41.7386},{"date":"2022-07-26","close":43.6619},{"date":"2022-07-27","close":43.7047},{"date":"2022-07-28","close":44.6572},{"date":"2022-07-29","close":45.1273},{"date":"2022-08-01","close":46.2813},{"date":"2022-08-02","close":45.4021},{"date":"2022-08-03","close":45.6341},{"date":"2022-08-04","close":44.9808},{"date":"2022-08-05","close":45.4021},{"date":"2022-08-08","close":45.9027},{"date":"2022-08-09","close":45.7501},{"date":"2022-08-10","close":47.0995},{"date":"2022-08-11","close":48.1741},{"date":"2022-08-12","close":48.803},{"date":"2022-08-15","close":48.7297},{"date":"2022-08-16","close":49.499},{"date":"2022-08-17","close":48.7968},{"date":"2022-08-18","close":48.3633},{"date":"2022-08-19","close":47.4536},{"date":"2022-08-22","close":45.6585},{"date":"2022-08-23","close":46.4645},{"date":"2022-08-24","close":46.8552},{"date":"2022-08-25","close":47.71},{"date":"2022-08-26","close":45.9577},{"date":"2022-08-29","close":46.4339},{"date":"2022-08-30","close":45.8722},{"date":"2022-08-31","close":44.8403},{"date":"2022-09-01","close":44.6206},{"date":"2022-09-02","close":44.2237},{"date":"2022-09-06","close":44.0588},{"date":"2022-09-07","close":44.9258},{"date":"2022-09-08","close":45.0418},{"date":"2022-09-09","close":45.2067},{"date":"2022-09-12","close":45.9882},{"date":"2022-09-13","close":43.2529},{"date":"2022-09-14","close":42.7583},{"date":"2022-09-15","close":42.0745},{"date":"2022-09-16","close":40.5358},{"date":"2022-09-19","close":40.9388},{"date":"2022-09-20","close":40.6579},{"date":"2022-09-21","close":39.8215},{"date":"2022-09-22","close":39.9069},{"date":"2022-09-23","close":39.4124},{"date":"2022-09-26","close":39.339},{"date":"2022-09-27","close":39.4124},{"date":"2022-09-28","close":39.4063},{"date":"2022-09-29","close":38.3487},{"date":"2022-09-30","close":37.8474},{"date":"2022-10-03","close":38.8805},{"date":"2022-10-04","close":41.2892},{"date":"2022-10-05","close":41.228},{"date":"2022-10-06","close":40.4822},{"date":"2022-10-07","close":39.4674},{"date":"2022-10-10","close":39.7241},{"date":"2022-10-11","close":39.125},{"date":"2022-10-12","close":39.5774},{"date":"2022-10-13","close":41.5337},{"date":"2022-10-14","close":41.3075},{"date":"2022-10-17","close":41.9555},{"date":"2022-10-18","close":43.2209},{"date":"2022-10-19","close":43.117},{"date":"2022-10-20","close":42.7747},{"date":"2022-10-21","close":44.517},{"date":"2022-10-24","close":44.8471},{"date":"2022-10-25","close":44.627},{"date":"2022-10-26","close":46.1309},{"date":"2022-10-27","close":46.461},{"date":"2022-10-28","close":47.8854},{"date":"2022-10-31","close":47.5675},{"date":"2022-11-01","close":47.812},{"date":"2022-11-02","close":47.3168},{"date":"2022-11-03","close":47.9159},{"date":"2022-11-04","close":49.5604},{"date":"2022-11-07","close":51.0215},{"date":"2022-11-08","close":51.3516},{"date":"2022-11-09","close":50.832},{"date":"2022-11-10","close":52.1953},{"date":"2022-11-11","close":52.7638},{"date":"2022-11-14","close":52.4704},{"date":"2022-11-15","close":53.2712},{"date":"2022-11-16","close":51.9018},{"date":"2022-11-17","close":52.2014},{"date":"2022-11-18","close":52.2564},{"date":"2022-11-21","close":52.507},{"date":"2022-11-22","close":53.369},{"date":"2022-11-23","close":53.7175},{"date":"2022-11-25","close":53.8825},{"date":"2022-11-28","close":52.2503},{"date":"2022-11-29","close":52.3664},{"date":"2022-11-30","close":52.5559},{"date":"2022-12-01","close":52.1219},{"date":"2022-12-02","close":53.1123},{"date":"2022-12-05","close":51.7551},{"date":"2022-12-06","close":52.1341},{"date":"2022-12-07","close":51.9629},{"date":"2022-12-08","close":51.1254},{"date":"2022-12-09","close":49.7927},{"date":"2022-12-12","close":50.8687},{"date":"2022-12-13","close":50.6669},{"date":"2022-12-14","close":49.8531},{"date":"2022-12-15","close":48.2254},{"date":"2022-12-16","close":47.5155},{"date":"2022-12-19","close":47.7664},{"date":"2022-12-20","close":49.1555},{"date":"2022-12-21","close":50.7771},{"date":"2022-12-22","close":50.0367},{"date":"2022-12-23","close":50.0489},{"date":"2022-12-27","close":50.6914},{"date":"2022-12-28","close":50.159},{"date":"2022-12-29","close":51.2482},{"date":"2022-12-30","close":51.2727},{"date":"2023-01-03","close":52.0009},{"date":"2023-01-04","close":55.0276},{"date":"2023-01-05","close":55.882},{"date":"2023-01-06","close":56.3915},{"date":"2023-01-09","close":56.9637},{"date":"2023-01-10","close":59.0018},{"date":"2023-01-11","close":60.8988},{"date":"2023-01-12","close":61.8159},{"date":"2023-01-13","close":62.8663},{"date":"2023-01-17","close":63.0936},{"date":"2023-01-18","close":62.1373},{"date":"2023-01-19","close":60.2482},{"date":"2023-01-20","close":60.8909},{"date":"2023-01-23","close":62.5292},{"date":"2023-01-24","close":63.2582},{"date":"2023-01-25","close":63.3288},{"date":"2023-01-26","close":63.6031},{"date":"2023-01-27","close":65.2414},{"date":"2023-01-30","close":63.3601},{"date":"2023-01-31","close":63.0858},{"date":"2023-02-01","close":64.5281},{"date":"2023-02-02","close":65.7979},{"date":"2023-02-03","close":64.2459},{"date":"2023-02-06","close":64.5516},{"date":"2023-02-07","close":64.3635},{"date":"2023-02-08","close":64.2459},{"date":"2023-02-09","close":63.3288},{"date":"2023-02-10","close":63.7207},{"date":"2023-02-13","close":64.8103},{"date":"2023-02-14","close":65.4844},{"date":"2023-02-15","close":66.4486},{"date":"2023-02-16","close":65.8842},{"date":"2023-02-17","close":65.0925},{"date":"2023-02-21","close":64.481},{"date":"2023-02-22","close":65.21},{"date":"2023-02-23","close":65.0141},{"date":"2023-02-24","close":65.4922},{"date":"2023-02-27","close":65.7196},{"date":"2023-02-28","close":66.4015},{"date":"2023-03-01","close":65.9547},{"date":"2023-03-02","close":67.1932},{"date":"2023-03-03","close":67.7106},{"date":"2023-03-06","close":68.3069},{"date":"2023-03-07","close":67.7812},{"date":"2023-03-08","close":68.2441},{"date":"2023-03-09","close":71.8376},{"date":"2023-03-10","close":71.3982},{"date":"2023-03-13","close":69.8055},{"date":"2023-03-14","close":71.5316},{"date":"2023-03-15","close":70.4253},{"date":"2023-03-16","close":72.1592},{"date":"2023-03-17","close":70.8411},{"date":"2023-03-20","close":70.5508},{"date":"2023-03-21","close":72.324},{"date":"2023-03-22","close":70.2919},{"date":"2023-03-23","close":71.8611},{"date":"2023-03-24","close":71.6885},{"date":"2023-03-27","close":73.2106},{"date":"2023-03-28","close":73.0772},{"date":"2023-03-29","close":73.799},{"date":"2023-03-30","close":73.7912},{"date":"2023-03-31","close":75.0073},{"date":"2023-04-03","close":76.043},{"date":"2023-04-04","close":74.5758},{"date":"2023-04-05","close":73.9481},{"date":"2023-04-06","close":73.4381},{"date":"2023-04-10","close":74.0344},{"date":"2023-04-11","close":73.6814},{"date":"2023-04-12","close":73.8304},{"date":"2023-04-13","close":73.9874},{"date":"2023-04-14","close":74.8818},{"date":"2023-04-17","close":75.9253},{"date":"2023-04-18","close":77.2591},{"date":"2023-04-19","close":77.6985},{"date":"2023-04-20","close":78.2712},{"date":"2023-04-21","close":78.0751},{"date":"2023-04-24","close":78.5772},{"date":"2023-04-25","close":77.2356},{"date":"2023-04-26","close":75.4859},{"date":"2023-04-27","close":76.9374},{"date":"2023-04-28","close":77.6514},{"date":"2023-05-01","close":79.3854},{"date":"2023-05-02","close":79.6443},{"date":"2023-05-03","close":79.8483},{"date":"2023-05-04","close":77.926},{"date":"2023-05-05","close":78.6479},{"date":"2023-05-08","close":79.1814},{"date":"2023-05-09","close":79.2441},{"date":"2023-05-10","close":78.0986},{"date":"2023-05-11","close":78.0751},{"date":"2023-05-12","close":77.518},{"date":"2023-05-15","close":80.0287},{"date":"2023-05-16","close":79.3461},{"date":"2023-05-17","close":81.1821},{"date":"2023-05-18","close":81.6058},{"date":"2023-05-19","close":81.8019},{"date":"2023-05-22","close":82.0294},{"date":"2023-05-23","close":79.7934},{"date":"2023-05-24","close":79.2285},{"date":"2023-05-25","close":79.6521},{"date":"2023-05-26","close":80.6093},{"date":"2023-05-30","close":80.3426},{"date":"2023-05-31","close":79.66},{"date":"2023-06-01","close":82.1236},{"date":"2023-06-02","close":83.0102},{"date":"2023-06-05","close":81.6764},{"date":"2023-06-06","close":82.7434},{"date":"2023-06-07","close":83.2299},{"date":"2023-06-08","close":83.222},{"date":"2023-06-09","close":83.4025},{"date":"2023-06-12","close":83.3476},{"date":"2023-06-13","close":83.7477},{"date":"2023-06-14","close":82.1472},{"date":"2023-06-15","close":82.7042},{"date":"2023-06-16","close":83.3947},{"date":"2023-06-20","close":81.6136},{"date":"2023-06-21","close":82.4218},{"date":"2023-06-22","close":82.2413},{"date":"2023-06-23","close":81.4253},{"date":"2023-06-26","close":81.951},{"date":"2023-06-27","close":82.3198},{"date":"2023-06-28","close":83.9909},{"date":"2023-06-29","close":84.5323},{"date":"2023-06-30","close":86.1878},{"date":"2023-07-03","close":84.956},{"date":"2023-07-05","close":85.2463},{"date":"2023-07-06","close":84.242},{"date":"2023-07-07","close":84.9482},{"date":"2023-07-10","close":86.7855},{"date":"2023-07-11","close":87.3272},{"date":"2023-07-12","close":87.3115},{"date":"2023-07-13","close":87.3743},{"date":"2023-07-14","close":86.5892},{"date":"2023-07-17","close":87.2644},{"date":"2023-07-18","close":87.2016},{"date":"2023-07-19","close":86.283},{"date":"2023-07-20","close":87.3429},{"date":"2023-07-21","close":86.6284},{"date":"2023-07-24","close":86.5656},{"date":"2023-07-25","close":91.9912},{"date":"2023-07-26","close":90.0753},{"date":"2023-07-27","close":90.625},{"date":"2023-07-28","close":89.8162},{"date":"2023-07-31","close":89.6985},{"date":"2023-08-01","close":88.8976},{"date":"2023-08-02","close":87.9161},{"date":"2023-08-03","close":88.2223},{"date":"2023-08-04","close":88.772},{"date":"2023-08-07","close":90.0832},{"date":"2023-08-08","close":89.1567},{"date":"2023-08-09","close":88.0731},{"date":"2023-08-10","close":89.1724},{"date":"2023-08-11","close":89.9811},{"date":"2023-08-14","close":90.7271},{"date":"2023-08-15","close":89.3923},{"date":"2023-08-16","close":89.1724},{"date":"2023-08-17","close":87.1231},{"date":"2023-08-18","close":87.7748},{"date":"2023-08-21","close":87.9554},{"date":"2023-08-22","close":87.6727},{"date":"2023-08-23","close":89.0939},{"date":"2023-08-24","close":87.1859},{"date":"2023-08-25","close":87.9161},{"date":"2023-08-28","close":89.4786},{"date":"2023-08-29","close":90.5543},{"date":"2023-08-30","close":89.7534},{"date":"2023-08-31","close":89.8712},{"date":"2023-09-01","close":89.6985},{"date":"2023-09-05","close":88.6306},{"date":"2023-09-06","close":88.4736},{"date":"2023-09-07","close":87.7748},{"date":"2023-09-08","close":87.7198},{"date":"2023-09-11","close":89.7142},{"date":"2023-09-12","close":90.2952},{"date":"2023-09-13","close":89.1959},{"date":"2023-09-14","close":90.8056},{"date":"2023-09-15","close":90.6799},{"date":"2023-09-18","close":91.5279},{"date":"2023-09-19","close":91.2453},{"date":"2023-09-20","close":90.1774},{"date":"2023-09-21","close":88.717},{"date":"2023-09-22","close":87.3508},{"date":"2023-09-25","close":87.783},{"date":"2023-09-26","close":86.3765},{"date":"2023-09-27","close":87.1308},{"date":"2023-09-28","close":88.2701},{"date":"2023-09-29","close":86.8636},{"date":"2023-10-02","close":85.4807},{"date":"2023-10-03","close":84.6714},{"date":"2023-10-04","close":85.5279},{"date":"2023-10-05","close":85.4257},{"date":"2023-10-06","close":87.5865},{"date":"2023-10-09","close":86.6358},{"date":"2023-10-10","close":87.5944},{"date":"2023-10-11","close":88.993},{"date":"2023-10-12","close":87.4765},{"date":"2023-10-13","close":85.9443},{"date":"2023-10-16","close":85.7557},{"date":"2023-10-17","close":86.4472},{"date":"2023-10-18","close":84.5221},{"date":"2023-10-19","close":84.035},{"date":"2023-10-20","close":83.3514},{"date":"2023-10-23","close":83.8307},{"date":"2023-10-24","close":89.2759},{"date":"2023-10-25","close":87.3744},{"date":"2023-10-26","close":85.4886},{"date":"2023-10-27","close":83.5635},{"date":"2023-10-30","close":86.2822},{"date":"2023-10-31","close":85.355},{"date":"2023-11-01","close":84.2707},{"date":"2023-11-02","close":84.6871},{"date":"2023-11-03","close":85.5829},{"date":"2023-11-06","close":87.8301},{"date":"2023-11-07","close":87.8458},{"date":"2023-11-08","close":89.4566},{"date":"2023-11-09","close":88.8594},{"date":"2023-11-10","close":90.5723},{"date":"2023-11-13","close":90.7688},{"date":"2023-11-14","close":92.1281},{"date":"2023-11-15","close":91.3816},{"date":"2023-11-16","close":93.456},{"date":"2023-11-17","close":94.2339},{"date":"2023-11-20","close":94.3439},{"date":"2023-11-21","close":94.2024},{"date":"2023-11-22","close":93.9746},{"date":"2023-11-24","close":94.2653},{"date":"2023-11-27","close":94.2653},{"date":"2023-11-28","close":93.3853},{"date":"2023-11-29","close":93.3932},{"date":"2023-11-30","close":95.7032},{"date":"2023-12-01","close":96.2532},{"date":"2023-12-04","close":95.4911},{"date":"2023-12-05","close":94.4696},{"date":"2023-12-06","close":94.1396},{"date":"2023-12-07","close":93.8803},{"date":"2023-12-08","close":94.7525},{"date":"2023-12-11","close":94.5089},{"date":"2023-12-12","close":96.1118},{"date":"2023-12-13","close":95.2161},{"date":"2023-12-14","close":95.3496},{"date":"2023-12-15","close":96.8268},{"date":"2023-12-18","close":97.149},{"date":"2023-12-19","close":98.9562},{"date":"2023-12-20","close":96.9368},{"date":"2023-12-21","close":99.7655},{"date":"2023-12-22","close":99.5455},{"date":"2023-12-26","close":100.1584},{"date":"2023-12-27","close":100.7952},{"date":"2023-12-28","close":100.8896},{"date":"2023-12-29","close":100.3471},{"date":"2024-01-02","close":99.0262},{"date":"2024-01-03","close":97.5402},{"date":"2024-01-04","close":98.012},{"date":"2024-01-05","close":99.2935},{"date":"2024-01-08","close":100.8581},{"date":"2024-01-09","close":101.2512},{"date":"2024-01-10","close":101.9746},{"date":"2024-01-11","close":102.0768},{"date":"2024-01-12","close":102.0453},{"date":"2024-01-16","close":100.6144},{"date":"2024-01-17","close":99.7574},{"date":"2024-01-18","close":101.0704},{"date":"2024-01-19","close":102.0611},{"date":"2024-01-22","close":103.1775},{"date":"2024-01-23","close":102.1711},{"date":"2024-01-24","close":102.1554},{"date":"2024-01-25","close":102.1554},{"date":"2024-01-26","close":103.1461},{"date":"2024-01-29","close":103.0753},{"date":"2024-01-30","close":105.3003},{"date":"2024-01-31","close":104.1131},{"date":"2024-02-01","close":106.464},{"date":"2024-02-02","close":107.3524},{"date":"2024-02-05","close":108.2723},{"date":"2024-02-06","close":108.1701},{"date":"2024-02-07","close":108.8934},{"date":"2024-02-08","close":109.3259},{"date":"2024-02-09","close":109.5067},{"date":"2024-02-12","close":110.2064},{"date":"2024-02-13","close":111.4644},{"date":"2024-02-14","close":115.1833},{"date":"2024-02-15","close":116.6536},{"date":"2024-02-16","close":117.2747},{"date":"2024-02-20","close":116.8501},{"date":"2024-02-21","close":117.2039},{"date":"2024-02-22","close":119.2481},{"date":"2024-02-23","close":120.5533},{"date":"2024-02-26","close":121.6855},{"date":"2024-02-27","close":121.0722},{"date":"2024-02-28","close":122.3459},{"date":"2024-02-29","close":123.3523},{"date":"2024-03-01","close":124.736},{"date":"2024-03-04","close":126.5916},{"date":"2024-03-05","close":124.1149},{"date":"2024-03-06","close":125.4044},{"date":"2024-03-07","close":130.908},{"date":"2024-03-08","close":132.0559},{"date":"2024-03-11","close":130.9552},{"date":"2024-03-12","close":131.6628},{"date":"2024-03-13","close":133.7856},{"date":"2024-03-14","close":131.1046},{"date":"2024-03-15","close":132.7871},{"date":"2024-03-18","close":133.589},{"date":"2024-03-19","close":136.3802},{"date":"2024-03-20","close":136.7497},{"date":"2024-03-21","close":138.8804},{"date":"2024-03-22","close":137.7089},{"date":"2024-03-25","close":136.4038},{"date":"2024-03-26","close":136.4509},{"date":"2024-03-27","close":141.6165},{"date":"2024-03-28","close":138.0077},{"date":"2024-04-01","close":137.874},{"date":"2024-04-02","close":134.4436},{"date":"2024-04-03","close":143.4577},{"date":"2024-04-04","close":145.2015},{"date":"2024-04-05","close":153.9792},{"date":"2024-04-08","close":154.1959},{"date":"2024-04-09","close":152.196},{"date":"2024-04-10","close":154.2845},{"date":"2024-04-11","close":155.3387},{"date":"2024-04-12","close":152.6049},{"date":"2024-04-15","close":151.6871},{"date":"2024-04-16","close":154.707},{"date":"2024-04-17","close":153.6313},{"date":"2024-04-18","close":150.937},{"date":"2024-04-19","close":146.121},{"date":"2024-04-22","close":148.2231},{"date":"2024-04-23","close":160.4903},{"date":"2024-04-24","close":157.1052},{"date":"2024-04-25","close":159.1481},{"date":"2024-04-26","close":160.2238},{"date":"2024-04-29","close":162.3358},{"date":"2024-04-30","close":159.7008},{"date":"2024-05-01","close":157.6086},{"date":"2024-05-02","close":160.51},{"date":"2024-05-03","close":161.9608},{"date":"2024-05-06","close":165.7702},{"date":"2024-05-07","close":166.5696},{"date":"2024-05-08","close":166.6486},{"date":"2024-05-09","close":165.3064},{"date":"2024-05-10","close":161.2404},{"date":"2024-05-13","close":157.4112},{"date":"2024-05-14","close":157.9046},{"date":"2024-05-15","close":161.3292},{"date":"2024-05-16","close":159.01},{"date":"2024-05-17","close":157.7961},{"date":"2024-05-20","close":157.194},{"date":"2024-05-21","close":158.8915},{"date":"2024-05-22","close":158.704},{"date":"2024-05-23","close":163.0957},{"date":"2024-05-24","close":165.1386},{"date":"2024-05-28","close":166.3525},{"date":"2024-05-29","close":161.4575},{"date":"2024-05-30","close":162.0496},{"date":"2024-05-31","close":162.9773},{"date":"2024-06-03","close":159.3455},{"date":"2024-06-04","close":159.2665},{"date":"2024-06-05","close":160.4212},{"date":"2024-06-06","close":158.5165},{"date":"2024-06-07","close":159.7995},{"date":"2024-06-10","close":160.7074},{"date":"2024-06-11","close":158.2599},{"date":"2024-06-12","close":158.9409},{"date":"2024-06-13","close":153.6511},{"date":"2024-06-14","close":153.8386},{"date":"2024-06-17","close":161.0923},{"date":"2024-06-18","close":162.8095},{"date":"2024-06-20","close":162.8391},{"date":"2024-06-21","close":162.0891},{"date":"2024-06-24","close":158.4375},{"date":"2024-06-25","close":157.6382},{"date":"2024-06-26","close":158.5362},{"date":"2024-06-27","close":158.3981},{"date":"2024-06-28","close":156.8881},{"date":"2024-07-01","close":156.8881},{"date":"2024-07-02","close":159.3356},{"date":"2024-07-03","close":160.8653},{"date":"2024-07-05","close":158.3981},{"date":"2024-07-08","close":161.3884},{"date":"2024-07-09","close":160.9936},{"date":"2024-07-10","close":163.53},{"date":"2024-07-11","close":160.0699},{"date":"2024-07-12","close":157.1932},{"date":"2024-07-15","close":157.7369},{"date":"2024-07-16","close":160.9893},{"date":"2024-07-17","close":154.87},{"date":"2024-07-18","close":156.9757},{"date":"2024-07-19","close":157.3118},{"date":"2024-07-22","close":160.9003},{"date":"2024-07-23","close":170.0348},{"date":"2024-07-24","close":160.4456},{"date":"2024-07-25","close":162.7885},{"date":"2024-07-26","close":167.8698},{"date":"2024-07-29","close":167.9291},{"date":"2024-07-30","close":165.5664},{"date":"2024-07-31","close":168.2554},{"date":"2024-08-01","close":167.8105},{"date":"2024-08-02","close":158.4487},{"date":"2024-08-05","close":156.5506},{"date":"2024-08-06","close":160.416},{"date":"2024-08-07","close":160.2776},{"date":"2024-08-08","close":163.7178},{"date":"2024-08-09","close":165.2204},{"date":"2024-08-12","close":164.9634},{"date":"2024-08-13","close":166.041},{"date":"2024-08-14","close":166.0311},{"date":"2024-08-15","close":167.9983},{"date":"2024-08-16","close":167.4843},{"date":"2024-08-19","close":168.977},{"date":"2024-08-20","close":168.0477},{"date":"2024-08-21","close":169.2439},{"date":"2024-08-22","close":167.7413},{"date":"2024-08-23","close":169.2637},{"date":"2024-08-26","close":169.2637},{"date":"2024-08-27","close":169.0363},{"date":"2024-08-28","close":169.9063},{"date":"2024-08-29","close":171.5967},{"date":"2024-08-30","close":172.6249},{"date":"2024-09-03","close":162.3338},{"date":"2024-09-04","close":164.4592},{"date":"2024-09-05","close":161.9779},{"date":"2024-09-06","close":159.3878},{"date":"2024-09-09","close":163.4608},{"date":"2024-09-10","close":165.0721},{"date":"2024-09-11","close":164.4493},{"date":"2024-09-12","close":167.7611},{"date":"2024-09-13","close":176.243},{"date":"2024-09-16","close":179.3669},{"date":"2024-09-17","close":178.2696},{"date":"2024-09-18","close":181.4528},{"date":"2024-09-19","close":184.033},{"date":"2024-09-20","close":185.2885},{"date":"2024-09-23","close":186.5143},{"date":"2024-09-24","close":187.493},{"date":"2024-09-25","close":187.1668},{"date":"2024-09-26","close":182.7512},{"date":"2024-09-27","close":183.5334},{"date":"2024-09-30","close":186.7015},{"date":"2024-10-01","close":184.4442},{"date":"2024-10-02","close":184.5828},{"date":"2024-10-03","close":182.0582},{"date":"2024-10-04","close":185.2164},{"date":"2024-10-07","close":184.1076},{"date":"2024-10-08","close":185.6025},{"date":"2024-10-09","close":187.3945},{"date":"2024-10-10","close":186.246},{"date":"2024-10-11","close":189.2558},{"date":"2024-10-14","close":190.7111},{"date":"2024-10-15","close":188.6716},{"date":"2024-10-16","close":190.2656},{"date":"2024-10-17","close":190.7012},{"date":"2024-10-18","close":190.6913},{"date":"2024-10-21","close":192.2952},{"date":"2024-10-22","close":174.9002},{"date":"2024-10-23","close":179.8801},{"date":"2024-10-24","close":177.9495},{"date":"2024-10-25","close":177.3159},{"date":"2024-10-28","close":173.6131},{"date":"2024-10-29","close":172.3162},{"date":"2024-10-30","close":172.9003},{"date":"2024-10-31","close":170.0688},{"date":"2024-11-01","close":169.9896},{"date":"2024-11-04","close":170.049},{"date":"2024-11-05","close":173.5141},{"date":"2024-11-06","close":178.9594},{"date":"2024-11-07","close":177.0684},{"date":"2024-11-08","close":182.969},{"date":"2024-11-11","close":182.7215},{"date":"2024-11-12","close":180.8206},{"date":"2024-11-13","close":181.7315},{"date":"2024-11-14","close":176.6229},{"date":"2024-11-15","close":175.1675},{"date":"2024-11-18","close":175.7516},{"date":"2024-11-19","close":175.7912},{"date":"2024-11-20","close":176.207},{"date":"2024-11-21","close":176.9199},{"date":"2024-11-22","close":179.3455},{"date":"2024-11-25","close":178.4148},{"date":"2024-11-26","close":182.7611},{"date":"2024-11-27","close":178.8009},{"date":"2024-11-29","close":180.3454},{"date":"2024-12-02","close":178.6425},{"date":"2024-12-03","close":178.9197},{"date":"2024-12-04","close":180.8306},{"date":"2024-12-05","close":171.1876},{"date":"2024-12-06","close":173.831},{"date":"2024-12-09","close":169.6134},{"date":"2024-12-10","close":169.5639},{"date":"2024-12-11","close":166.9601},{"date":"2024-12-12","close":163.188},{"date":"2024-12-13","close":164.3563},{"date":"2024-12-16","close":164.1385},{"date":"2024-12-17","close":164.1484},{"date":"2024-12-18","close":158.3567},{"date":"2024-12-19","close":163.1583},{"date":"2024-12-20","close":166.6928},{"date":"2024-12-23","close":167.3363},{"date":"2024-12-24","close":169.7817},{"date":"2024-12-26","close":170.4351},{"date":"2024-12-27","close":168.6601},{"date":"2024-12-30","close":166.6966},{"date":"2024-12-31","close":165.3975},{"date":"2025-01-02","close":167.1825},{"date":"2025-01-03","close":170.5244},{"date":"2025-01-06","close":171.0103},{"date":"2025-01-07","close":170.8715},{"date":"2025-01-08","close":171.4466},{"date":"2025-01-10","close":170.2566},{"date":"2025-01-13","close":170.1377},{"date":"2025-01-14","close":175.3835},{"date":"2025-01-15","close":178.7848},{"date":"2025-01-16","close":178.2394},{"date":"2025-01-17","close":181.3235},{"date":"2025-01-21","close":185.9346},{"date":"2025-01-22","close":186.7875},{"date":"2025-01-23","close":199.1236},{"date":"2025-01-24","close":195.1074},{"date":"2025-01-27","close":192.8365},{"date":"2025-01-28","close":192.8068},{"date":"2025-01-29","close":197.4378},{"date":"2025-01-30","close":203.8538},{"date":"2025-01-31","close":201.8705},{"date":"2025-02-03","close":202.406},{"date":"2025-02-04","close":200.4921},{"date":"2025-02-05","close":202.872},{"date":"2025-02-06","close":204.3397},{"date":"2025-02-07","close":203.5662},{"date":"2025-02-10","close":203.5067},{"date":"2025-02-11","close":207.0767},{"date":"2025-02-12","close":207.8898},{"date":"2025-02-13","close":206.6205},{"date":"2025-02-14","close":206.5313},{"date":"2025-02-18","close":208.3261},{"date":"2025-02-19","close":208.7426},{"date":"2025-02-20","close":206.9973},{"date":"2025-02-21","close":198.1617},{"date":"2025-02-24","close":197.0511},{"date":"2025-02-25","close":197.6064},{"date":"2025-02-26","close":199.9268},{"date":"2025-02-27","close":199.7484},{"date":"2025-02-28","close":205.252},{"date":"2025-03-03","close":200.2739},{"date":"2025-03-04","close":197.1106},{"date":"2025-03-05","close":200.8094},{"date":"2025-03-06","close":194.4133},{"date":"2025-03-07","close":192.2316},{"date":"2025-03-10","close":190.8705},{"date":"2025-03-11","close":190.4731},{"date":"2025-03-12","close":193.7318},{"date":"2025-03-13","close":191.1686},{"date":"2025-03-14","close":195.8281},{"date":"2025-03-17","close":200.7161},{"date":"2025-03-18","close":199.4841},{"date":"2025-03-19","close":204.2331},{"date":"2025-03-20","close":202.6037},{"date":"2025-03-21","close":202.8024},{"date":"2025-03-24","close":208.8627},{"date":"2025-03-25","close":210.7504},{"date":"2025-03-26","close":206.0214},{"date":"2025-03-27","close":204.5411},{"date":"2025-03-28","close":198.5801},{"date":"2025-03-31","close":198.8483},{"date":"2025-04-01","close":202.4646},{"date":"2025-04-02","close":198.4708},{"date":"2025-04-03","close":186.4097},{"date":"2025-04-04","close":165.7251},{"date":"2025-04-07","close":166.6093},{"date":"2025-04-08","close":168.2685},{"date":"2025-04-09","close":186.0521},{"date":"2025-04-10","close":180.3295},{"date":"2025-04-11","close":180.4885},{"date":"2025-04-14","close":184.7903},{"date":"2025-04-15","close":184.4625},{"date":"2025-04-16","close":181.2634},{"date":"2025-04-17","close":180.6077},{"date":"2025-04-21","close":177.1901},{"date":"2025-04-22","close":187.9496},{"date":"2025-04-23","close":192.4204},{"date":"2025-04-24","close":196.1261},{"date":"2025-04-25","close":197.1395},{"date":"2025-04-28","close":199.5537},{"date":"2025-04-29","close":199.196},{"date":"2025-04-30","close":200.2293},{"date":"2025-05-01","close":202.2858},{"date":"2025-05-02","close":206.3492},{"date":"2025-05-05","close":207.5811},{"date":"2025-05-06","close":207.2434},{"date":"2025-05-07","close":208.5548},{"date":"2025-05-08","close":213.0951},{"date":"2025-05-09","close":213.562},{"date":"2025-05-12","close":217.526},{"date":"2025-05-13","close":220.1389},{"date":"2025-05-14","close":221.7882},{"date":"2025-05-15","close":227.8882},{"date":"2025-05-16","close":230.2726},{"date":"2025-05-19","close":233.7598},{"date":"2025-05-20","close":233.7299},{"date":"2025-05-21","close":232.0212},{"date":"2025-05-22","close":228.7724},{"date":"2025-05-23","close":231.276},{"date":"2025-05-27","close":240.2076},{"date":"2025-05-28","close":242.0853},{"date":"2025-05-29","close":242.5721},{"date":"2025-05-30","close":244.3107},{"date":"2025-06-02","close":245.8705},{"date":"2025-06-03","close":247.2515},{"date":"2025-06-04","close":249.2484},{"date":"2025-06-05","close":250.2816},{"date":"2025-06-06","close":253.9675},{"date":"2025-06-09","close":249.7749},{"date":"2025-06-10","close":240.4261},{"date":"2025-06-11","close":243.9232},{"date":"2025-06-12","close":238.4292},{"date":"2025-06-13","close":235.0612},{"date":"2025-06-16","close":235.0016},{"date":"2025-06-17","close":234.2168},{"date":"2025-06-18","close":234.3559},{"date":"2025-06-20","close":237.8132},{"date":"2025-06-23","close":246.1984},{"date":"2025-06-24","close":247.1322},{"date":"2025-06-25","close":248.2748},{"date":"2025-06-26","close":249.3676},{"date":"2025-06-27","close":252.8548},{"date":"2025-06-30","close":255.7161},{"date":"2025-07-01","close":247.4005},{"date":"2025-07-02","close":243.1582},{"date":"2025-07-03","close":245.2744},{"date":"2025-07-07","close":247.3936},{"date":"2025-07-08","close":245.8017},{"date":"2025-07-09","close":249.0652},{"date":"2025-07-10","close":251.2938},{"date":"2025-07-11","close":254.1294},{"date":"2025-07-14","close":261.0145},{"date":"2025-07-15","close":263.3327},{"date":"2025-07-16","close":264.8351},{"date":"2025-07-17","close":258.9648},{"date":"2025-07-18","close":261.9398},{"date":"2025-07-21","close":261.5318},{"date":"2025-07-22","close":257.6913},{"date":"2025-07-23","close":261.8503},{"date":"2025-07-24","close":266.6559},{"date":"2025-07-25","close":270.2177},{"date":"2025-07-28","close":269.2427},{"date":"2025-07-29","close":268.9405},{"date":"2025-07-30","close":272.1641},{"date":"2025-07-31","close":269.7066},{"date":"2025-08-01","close":268.0152},{"date":"2025-08-04","close":274.8305},{"date":"2025-08-05","close":270.7413},{"date":"2025-08-06","close":270.9005},{"date":"2025-08-07","close":270.6418},{"date":"2025-08-08","close":273.6167},{"date":"2025-08-11","close":273.8057},{"date":"2025-08-12","close":278.2133},{"date":"2025-08-13","close":267.4978},{"date":"2025-08-14","close":268.3336},{"date":"2025-08-15","close":266.493},{"date":"2025-08-18","close":267.0899},{"date":"2025-08-19","close":264.5827},{"date":"2025-08-20","close":265.0901},{"date":"2025-08-21","close":267.3486},{"date":"2025-08-22","close":265.1797},{"date":"2025-08-25","close":265.2592},{"date":"2025-08-26","close":272.5521},{"date":"2025-08-27","close":271.9651},{"date":"2025-08-28","close":274.6017},{"date":"2025-08-29","close":273.8057},{"date":"2025-09-02","close":273.9948},{"date":"2025-09-03","close":274.532},{"date":"2025-09-04","close":280.8399},{"date":"2025-09-05","close":277.8153},{"date":"2025-09-08","close":274.6514},{"date":"2025-09-09","close":274.8405},{"date":"2025-09-10","close":281.9741},{"date":"2025-09-11","close":280.1335},{"date":"2025-09-12","close":280.2628},{"date":"2025-09-15","close":285.3271},{"date":"2025-09-16","close":291.4857},{"date":"2025-09-17","close":288.0333},{"date":"2025-09-18","close":295.5848},{"date":"2025-09-19","close":299.6143},{"date":"2025-09-22","close":299.4949},{"date":"2025-09-23","close":304.0816},{"date":"2025-09-24","close":298.7786},{"date":"2025-09-25","close":295.6744},{"date":"2025-09-26","close":293.4855},{"date":"2025-09-29","close":292.5005},{"date":"2025-09-30","close":299.6629},{"date":"2025-10-01","close":299.7226},{"date":"2025-10-02","close":298.2981},{"date":"2025-10-03","close":295.8576},{"date":"2025-10-06","close":297.0729},{"date":"2025-10-07","close":300.5793},{"date":"2025-10-08","close":301.3962},{"date":"2025-10-09","close":298.1985},{"date":"2025-10-10","close":290.3688},{"date":"2025-10-13","close":296.3855},{"date":"2025-10-14","close":298.9257},{"date":"2025-10-15","close":298.9656},{"date":"2025-10-16","close":298.6866},{"date":"2025-10-17","close":298.9855},{"date":"2025-10-20","close":301.5157},{"date":"2025-10-21","close":305.4505},{"date":"2025-10-22","close":296.7441},{"date":"2025-10-23","close":305.2114},{"date":"2025-10-24","close":302.7011},{"date":"2025-10-27","close":311.6366},{"date":"2025-10-28","close":308.5984},{"date":"2025-10-29","close":313.0711},{"date":"2025-10-30","close":309.5547},{"date":"2025-10-31","close":307.7616},{"date":"2025-11-03","close":307.4329},{"date":"2025-11-04","close":303.0299},{"date":"2025-11-05","close":303.9364},{"date":"2025-11-06","close":304.0958},{"date":"2025-11-07","close":306.0881},{"date":"2025-11-10","close":310.7401},{"date":"2025-11-11","close":309.5248},{"date":"2025-11-12","close":307.8313},{"date":"2025-11-13","close":303.0},{"date":"2025-11-14","close":303.6475},{"date":"2025-11-17","close":298.9755},{"date":"2025-11-18","close":294.8714},{"date":"2025-11-19","close":299.6629},{"date":"2025-11-20","close":289.5021},{"date":"2025-11-21","close":286.3343},{"date":"2025-11-24","close":292.9189},{"date":"2025-11-25","close":292.3113},{"date":"2025-11-26","close":295.479},{"date":"2025-11-28","close":297.302},{"date":"2025-12-01","close":287.3405},{"date":"2025-12-02","close":288.2071},{"date":"2025-12-03","close":287.3803},{"date":"2025-12-04","close":290.7373},{"date":"2025-12-05","close":282.8478},{"date":"2025-12-08","close":286.0853},{"date":"2025-12-09","close":284.2125},{"date":"2025-12-10","close":282.5091},{"date":"2025-12-11","close":287.3106},{"date":"2025-12-12","close":298.6568},{"date":"2025-12-15","close":299.8223},{"date":"2025-12-16","close":297.5809},{"date":"2025-12-17","close":291.0561},{"date":"2025-12-18","close":300.5295},{"date":"2025-12-19","close":306.0283},{"date":"2025-12-22","close":313.5194},{"date":"2025-12-23","close":314.3163},{"date":"2025-12-24","close":315.5316},{"date":"2025-12-26","close":313.9278},{"date":"2025-12-29","close":310.7401},{"date":"2025-12-30","close":310.9495},{"date":"2025-12-31","close":307.1997},{"date":"2026-01-02","close":319.8854},{"date":"2026-01-05","close":323.4458},{"date":"2026-01-06","close":326.6571},{"date":"2026-01-07","close":322.7676},{"date":"2026-01-08","close":313.5924},{"date":"2026-01-09","close":320.7231},{"date":"2026-01-12","close":323.2962},{"date":"2026-01-13","close":326.3479},{"date":"2026-01-14","close":318.0204},{"date":"2026-01-15","close":319.0776},{"date":"2026-01-16","close":324.2436},{"date":"2026-01-20","close":311.498},{"date":"2026-01-21","close":317.6414},{"date":"2026-01-22","close":294.2048},{"date":"2026-01-23","close":293.0778},{"date":"2026-01-26","close":294.2646},{"date":"2026-01-27","close":296.6681},{"date":"2026-01-28","close":291.6916},{"date":"2026-01-29","close":298.0544},{"date":"2026-01-30","close":305.963},{"date":"2026-02-02","close":307.8778},{"date":"2026-02-03","close":309.0945},{"date":"2026-02-04","close":307.5088},{"date":"2026-02-05","close":305.5441},{"date":"2026-02-06","close":320.1347},{"date":"2026-02-09","close":315.8862},{"date":"2026-02-10","close":315.4773},{"date":"2026-02-11","close":312.8843},{"date":"2026-02-12","close":312.0466},{"date":"2026-02-13","close":314.5598},{"date":"2026-02-17","close":326.1983},{"date":"2026-02-18","close":328.6916},{"date":"2026-02-19","close":333.8377},{"date":"2026-02-20","close":342.2948},{"date":"2026-02-23","close":338.0762},{"date":"2026-02-24","close":344.7083},{"date":"2026-02-25","close":341.9657},{"date":"2026-02-26","close":339.9212},{"date":"2026-02-27","close":341.3374},{"date":"2026-03-02","close":344.808},{"date":"2026-03-03","close":333.2393},{"date":"2026-03-04","close":338.894},{"date":"2026-03-05","close":326.1086},{"date":"2026-03-06","close":322.239},{"date":"2026-03-09","close":321.5309},{"date":"2026-03-10","close":326.1152},{"date":"2026-03-11","close":324.7469},{"date":"2026-03-12","close":306.3198},{"date":"2026-03-13","close":299.3185},{"date":"2026-03-16","close":303.6232},{"date":"2026-03-17","close":301.7155},{"date":"2026-03-18","close":300.5869},{"date":"2026-03-19","close":291.2485},{"date":"2026-03-20","close":286.4345},{"date":"2026-03-23","close":291.1786},{"date":"2026-03-24","close":290.2697},{"date":"2026-03-25","close":296.1924},{"date":"2026-03-26","close":284.8864},{"date":"2026-03-27","close":282.4594},{"date":"2026-03-30","close":272.9113},{"date":"2026-03-31","close":283.4182},{"date":"2026-04-01","close":292.3172},{"date":"2026-04-02","close":280.8115},{"date":"2026-04-06","close":288.3321},{"date":"2026-04-07","close":288.2422},{"date":"2026-04-08","close":307.6781},{"date":"2026-04-09","close":312.632},{"date":"2026-04-10","close":307.9678},{"date":"2026-04-13","close":311.5134},{"date":"2026-04-14","close":317.6058},{"date":"2026-04-15","close":313.5408},{"date":"2026-04-16","close":297.9202},{"date":"2026-04-17","close":303.753},{"date":"2026-04-20","close":303.2237},{"date":"2026-04-21","close":286.3746},{"date":"2026-04-22","close":275.9475},{"date":"2026-04-23","close":281.99},{"date":"2026-04-24","close":284.2472},{"date":"2026-04-27","close":284.2073},{"date":"2026-04-28","close":288.8415},{"date":"2026-04-29","close":283.2185},{"date":"2026-04-30","close":289.5706},{"date":"2026-05-01","close":286.1548},{"date":"2026-05-04","close":280.1723},{"date":"2026-05-05","close":286.3246},{"date":"2026-05-06","close":305.4509},{"date":"2026-05-07","close":302.2549},{"date":"2026-05-08","close":296.7816},{"date":"2026-05-11","close":300.3972},{"date":"2026-05-12","close":297.0813},{"date":"2026-05-13","close":294.3447},{"date":"2026-05-14","close":291.1786},{"date":"2026-05-15","close":281.181},{"date":"2026-05-18","close":285.6355},{"date":"2026-05-19","close":284.9264},{"date":"2026-05-20","close":299.7979},{"date":"2026-05-21","close":301.3859},{"date":"2026-05-22","close":302.4646},{"date":"2026-05-26","close":314.1002},{"date":"2026-05-27","close":316.8168},{"date":"2026-05-28","close":320.4223},{"date":"2026-05-29","close":323.3587},{"date":"2026-06-01","close":324.1976},{"date":"2026-06-02","close":317.3261},{"date":"2026-06-03","close":314.25},{"date":"2026-06-04","close":327.2438},{"date":"2026-06-05","close":327.5934},{"date":"2026-06-08","close":321.6408},{"date":"2026-06-09","close":330.0304},{"date":"2026-06-10","close":318.3149},{"date":"2026-06-11","close":332.3475},{"date":"2026-06-12","close":334.8844},{"date":"2026-06-15","close":341.8357},{"date":"2026-06-16","close":351.294},{"date":"2026-06-17","close":356.5874},{"date":"2026-06-18","close":357.1967},{"date":"2026-06-22","close":354.6798},{"date":"2026-06-23","close":356.0281},{"date":"2026-06-24","close":365.4264},{"date":"2026-06-25","close":370.8997},{"date":"2026-06-26","close":368.5426},{"date":"2026-06-29","close":373.2467},{"date":"2026-06-30","close":373.2667},{"date":"2026-07-01","close":374.4752},{"date":"2026-07-02","close":377.052},{"date":"2026-07-06","close":378.68},{"date":"2026-07-07","close":366.98},{"date":"2026-07-08","close":356.03},{"date":"2026-07-09","close":359.04},{"date":"2026-07-10","close":359.27},{"date":"2026-07-13","close":353.42},{"date":"2026-07-14","close":353.73},{"date":"2026-07-15","close":360.35},{"date":"2026-07-16","close":345.73},{"date":"2026-07-17","close":348.83},{"date":"2026-07-20","close":341.3},{"date":"2026-07-21","close":340.7},{"date":"2026-07-22","close":341.19},{"date":"2026-07-23","close":349.0},{"date":"2026-07-24","close":353.73},{"date":"2026-07-27","close":361.61},{"date":"2026-07-28","close":363.59},{"date":"2026-07-29","close":350.63},{"date":"2026-07-30","close":355.04},{"date":"2026-07-31","close":360.07},{"date":"2026-08-03","close":368.93},{"date":"2026-08-04","close":377.28},{"date":"2026-08-05","close":381.22},{"date":"2026-08-06","close":374.55},{"date":"2026-08-07","close":370.08},{"date":"2026-08-10","close":366.7},{"date":"2026-08-11","close":368.06},{"date":"2026-08-12","close":365.33},{"date":"2026-08-13","close":360.64},{"date":"2026-08-14","close":368.38},{"date":"2026-08-17","close":369.43},{"date":"2026-08-18","close":375.09},{"date":"2026-08-19","close":356.23},{"date":"2026-08-20","close":344.64},{"date":"2026-08-21","close":348.37},{"date":"2026-08-24","close":341.84},{"date":"2026-08-25","close":349.54},{"date":"2026-08-26","close":354.39},{"date":"2026-08-27","close":342.73},{"date":"2026-08-28","close":342.58},{"date":"2026-08-31","close":335.71},{"date":"2026-09-01","close":331.09},{"date":"2026-09-02","close":329.5},{"date":"2026-09-03","close":333.48},{"date":"2026-09-04","close":337.12},{"date":"2026-09-08","close":334.91},{"date":"2026-09-09","close":325.42},{"date":"2026-09-10","close":324.15},{"date":"2026-09-11","close":323.66},{"date":"2026-09-14","close":317.56},{"date":"2026-09-15","close":307.05},{"date":"2026-09-16","close":312.9},{"date":"2026-09-17","close":313.47},{"date":"2026-09-18","close":314.27},{"date":"2026-09-21","close":319.01},{"date":"2026-09-22","close":319.22},{"date":"2026-09-23","close":319.8},{"date":"2026-09-24","close":319.78},{"date":"2026-09-25","close":327.09},{"date":"2026-09-28","close":317.7525},{"date":"2026-09-29","close":317.403},{"date":"2026-09-30","close":311.8116},{"date":"2026-10-01","close":311.9115},{"date":"2026-10-02","close":309.0858},{"date":"2026-10-05","close":306.34},{"date":"2026-10-06","close":309.39},{"date":"2026-10-07","close":303.62},{"date":"2026-10-08","close":305.62},{"date":"2026-10-09","close":308.2},{"date":"2026-10-12","close":308.64},{"date":"2026-10-13","close":307.63},{"date":"2026-10-14","close":307.02},{"date":"2026-10-15","close":312.0},{"date":"2026-10-16","close":313.83},{"date":"2026-10-19","close":311.28},{"date":"2026-10-20","close":299.87},{"date":"2026-10-21","close":295.88},{"date":"2026-10-22","close":293.45}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":293.54,"low_30d":285.51,"support":289.95,"high_30d":329.88,"change_1d":-0.8,"change_7d":-6.5,"change_30d":-9.3,"resistance":325.44,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.23,"per":44.57,"quarter":"2024-Q2"},{"pbr":9.65,"per":46.79,"quarter":"2024-Q3"},{"pbr":8.34,"per":36.84,"quarter":"2024-Q4"},{"pbr":10.08,"per":38.54,"quarter":"2025-Q1"},{"pbr":13.04,"per":45.5,"quarter":"2025-Q2"},{"pbr":15.54,"per":48.88,"quarter":"2025-Q3"},{"pbr":16.05,"per":48.15,"quarter":"2025-Q4"},{"pbr":15.31,"per":41.99,"quarter":"2026-Q1"},{"pbr":20.64,"per":52.5,"quarter":"2026-Q2"},{"pbr":16.23,"per":41.29,"quarter":"현재"}],"timeline":[{"close":156.8881,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":186.7015,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":165.3975,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":198.8483,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":255.7161,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":299.6629,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":307.1997,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":283.4182,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":373.2667,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":12.99,"pbr_5y_low":8.23,"per_5y_avg":44.86,"per_5y_low":36.84,"current_pbr":16.23,"current_per":41.29,"pbr_5y_high":20.64,"per_5y_high":52.5,"pbr_5y_median":13.04,"per_5y_median":45.5,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"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":"D","reason":"매출 +7.7%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 41.27x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.4%"},"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":1.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":28.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.09,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.97,"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":35.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.9,"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":8.23,"per":44.57,"close":156.8881,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.65,"per":46.79,"close":186.7015,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.34,"per":36.84,"close":165.3975,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.08,"per":38.54,"close":198.8483,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":13.04,"per":45.5,"close":255.7161,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":15.54,"per":48.88,"close":299.6629,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":16.05,"per":48.15,"close":307.1997,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":15.31,"per":41.99,"close":283.4182,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":20.64,"per":52.5,"close":373.2667,"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":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 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":"41.3배"},{"label":"PBR","value":"16.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"13.4%"}],"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":2.02,"pbr":null,"per":null,"roa":0.018563193182530233,"roe":0.13435374149659865,"revenue":13349000000.0,"market_cap":null,"net_income":2370000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3502884111169376,"total_assets":127672000000.0,"total_equity":17640000000.0,"profit_margin":0.17754138886808002,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2489000000.0,"operating_margin":0.1864559143006967},{"eps":1.86,"pbr":null,"per":null,"roa":0.01482346529643038,"roe":0.1054438721825331,"revenue":12392000000.0,"market_cap":null,"net_income":1904000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3607165913492576,"total_assets":128445000000.0,"total_equity":18057000000.0,"profit_margin":0.15364751452550032,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2891000000.0,"operating_margin":0.23329567462879278},{"eps":1.57,"pbr":null,"per":null,"roa":0.012514299948528452,"roe":0.08721817797290786,"revenue":12717000000.0,"market_cap":null,"net_income":1628973910.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3423763466226311,"total_assets":130169000000.0,"total_equity":18677000000.0,"profit_margin":0.1280941975308642,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2359000000.0,"operating_margin":0.18549972477785642},{"eps":1.66,"pbr":null,"per":null,"roa":0.016819631480860554,"roe":0.1146608547735488,"revenue":12221000000.0,"market_cap":null,"net_income":2157000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.364863759103183,"total_assets":128243000000.0,"total_equity":18812000000.0,"profit_margin":0.17649946812863104,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2796000000.0,"operating_margin":0.2287865150151379},{"eps":1.66,"pbr":null,"per":null,"roa":0.01619084115730983,"roe":0.10598379932061668,"revenue":11022000000.0,"market_cap":null,"net_income":2028000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3788786064235166,"total_assets":125256000000.0,"total_equity":19135000000.0,"profit_margin":0.1839956450734894,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2099000000.0,"operating_margin":0.19043730720377428},{"eps":1.49,"pbr":null,"per":null,"roa":0.01593580561217502,"roe":0.1027479091995221,"revenue":9934000000.0,"market_cap":null,"net_income":1978000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.39651701228105496,"total_assets":124123000000.0,"total_equity":19251000000.0,"profit_margin":0.19911415341252264,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2003000000.0,"operating_margin":0.20163076303603786},{"eps":1.32,"pbr":null,"per":null,"roa":0.01510007076915737,"roe":0.0981801261503464,"revenue":10811000000.0,"market_cap":null,"net_income":1899000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.37452594579594856,"total_assets":125761000000.0,"total_equity":19342000000.0,"profit_margin":0.17565442604754417,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2605000000.0,"operating_margin":0.24095828323004348},{"eps":1.15,"pbr":null,"per":null,"roa":0.009417650239151368,"roe":0.06321910829712832,"revenue":9842000000.0,"market_cap":null,"net_income":1193197450.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.36740499898394635,"total_assets":126698000000.0,"total_equity":18874000000.0,"profit_margin":0.12123526214184109,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1241000000.0,"operating_margin":0.12609225767120505},{"eps":1.2,"pbr":null,"per":null,"roa":0.010276808182482344,"roe":0.06807183568125605,"revenue":9093000000.0,"market_cap":null,"net_income":1266000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.38689101506653467,"total_assets":123190000000.0,"total_equity":18598000000.0,"profit_margin":0.13922797756516,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1627000000.0,"operating_margin":0.178928846365336},{"eps":0.82,"pbr":null,"per":null,"roa":0.005218530577887301,"roe":0.02865638385530062,"revenue":8955000000.0,"market_cap":null,"net_income":855536340.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3583472920156337,"total_assets":163942000000.0,"total_equity":29855000000.0,"profit_margin":0.0955372797319933,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1286000000.0,"operating_margin":0.14360692350642099},{"eps":0.82,"pbr":null,"per":null,"roa":0.0022468754388428594,"roe":0.012279783708355137,"revenue":9302000000.0,"market_cap":null,"net_income":352000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.35583745431090086,"total_assets":156662000000.0,"total_equity":28665000000.0,"profit_margin":0.03784132444635562,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1352000000.0,"operating_margin":0.14534508707804772},{"eps":0.68,"pbr":null,"per":null,"roa":0.00020244653571034195,"roe":0.0010578957491825351,"revenue":8754000000.0,"market_cap":null,"net_income":33000000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.3497829563628056,"total_assets":163006000000.0,"total_equity":31194000000.0,"profit_margin":0.0037697052775873888,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1175000000.0,"operating_margin":0.13422435458076307}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.52,"per":44.57,"date":"2024-06","close":156.89,"source":"reported"},{"eps":3.52,"per":47.8,"date":"2024-07","close":168.26,"source":"reported"},{"eps":3.52,"per":49.04,"date":"2024-08","close":172.62,"source":"reported"},{"eps":3.99,"per":46.79,"date":"2024-09","close":186.7,"source":"reported"},{"eps":3.99,"per":42.62,"date":"2024-10","close":170.07,"source":"reported"},{"eps":3.99,"per":45.2,"date":"2024-11","close":180.35,"source":"reported"},{"eps":4.49,"per":36.84,"date":"2024-12","close":165.4,"source":"reported"},{"eps":4.49,"per":44.96,"date":"2025-01","close":201.87,"source":"reported"},{"eps":4.49,"per":45.71,"date":"2025-02","close":205.25,"source":"reported"},{"eps":5.16,"per":38.54,"date":"2025-03","close":198.85,"source":"reported"},{"eps":5.16,"per":38.8,"date":"2025-04","close":200.23,"source":"reported"},{"eps":5.16,"per":47.35,"date":"2025-05","close":244.31,"source":"reported"},{"eps":5.62,"per":45.5,"date":"2025-06","close":255.72,"source":"reported"},{"eps":5.62,"per":47.99,"date":"2025-07","close":269.71,"source":"reported"},{"eps":5.62,"per":48.72,"date":"2025-08","close":273.81,"source":"reported"},{"eps":6.13,"per":48.88,"date":"2025-09","close":299.66,"source":"reported"},{"eps":6.13,"per":50.21,"date":"2025-10","close":307.76,"source":"reported"},{"eps":6.13,"per":48.5,"date":"2025-11","close":297.3,"source":"reported"},{"eps":6.38,"per":48.15,"date":"2025-12","close":307.2,"source":"reported"},{"eps":6.38,"per":47.96,"date":"2026-01","close":305.96,"source":"reported"},{"eps":6.38,"per":53.5,"date":"2026-02","close":341.34,"source":"reported"},{"eps":6.75,"per":41.99,"date":"2026-03","close":283.42,"source":"reported"},{"eps":6.75,"per":42.9,"date":"2026-04","close":289.57,"source":"reported"},{"eps":6.75,"per":47.9,"date":"2026-05","close":323.36,"source":"reported"},{"eps":7.11,"per":52.5,"date":"2026-06","close":373.27,"source":"reported"},{"eps":7.11,"per":50.64,"date":"2026-07","close":360.07,"source":"reported"},{"eps":7.11,"per":47.22,"date":"2026-08","close":335.71,"source":"reported"},{"eps":7.11,"per":43.86,"date":"2026-09","close":311.81,"source":"reported"},{"eps":7.11,"per":41.27,"date":"2026-10","close":293.45,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":46.07,"std":3.95,"count":29,"current":41.27,"lower_1sd":42.12,"upper_1sd":50.01},"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":"GE Aerospace","phase":"above-fold","symbol_resolved":true}