{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:43.840393+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.4,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":1.9,"direction":"higher_better","percentile":54}],"summary":"매출 +2.4%","percentile":54},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":69.6,"direction":null,"percentile":70},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.5,"direction":"higher_better","percentile":60}],"summary":"RSI 70","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.18,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.42,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.2x, 순차입금비율 0.0x","percentile":80}},"signals":[],"summary":"L3Harris Technologies, Inc.(LHX)은 Industrials 섹터 US 시장 종목입니다, 시가총액 473.56억. 현재가 $254.20, 전일 대비 +2.7%, 30일 +3.5%. PER 21.9배 / ROE 3.0%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.92,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.92%","value_pct":0.92},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":20.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 20%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.92},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.51199609950217,"grade":"B","trend":"상승","atr_14":5.051528571428569,"rsi_14":69.56425077812361,"sma_20":239.98900000000003,"sma_60":257.1143333333333,"comment":"상승 추세, RSI 70","analysis":"RSI(14) 69.6로 강세 구간입니다. MACD(-0.51)가 시그널선(-3.32)을 상회합니다(골든크로스). SMA20 240, SMA60 257 — 혼조세입니다. 볼린저밴드 229~251 (현재 위치 116%).","bb_lower":229.20824325476178,"bb_upper":250.76975674523828,"macd_signal":-3.3225353264344584},"change_pct":2.7,"chart_data":[{"date":"2024-10-23","open":239.19,"high":240.19,"low":237.19,"close":238.27,"volume":460005,"rsi_14":56.44,"sma_20":243.62,"sma_60":234.72,"sma_120":229.86},{"date":"2024-10-24","open":238.44,"high":238.92,"low":235.92,"close":236.67,"volume":845319,"rsi_14":51.15,"sma_20":244.25,"sma_60":235.0,"sma_120":230.12},{"date":"2024-10-25","open":249.88,"high":250.94,"low":244.26,"close":245.04,"volume":1622126,"rsi_14":69.14,"sma_20":245.14,"sma_60":235.4,"sma_120":230.44},{"date":"2024-10-28","open":245.38,"high":245.66,"low":240.34,"close":240.41,"volume":1033481,"rsi_14":60.17,"sma_20":245.65,"sma_60":235.69,"sma_120":230.71},{"date":"2024-10-29","open":241.79,"high":242.27,"low":237.54,"close":237.54,"volume":689491,"rsi_14":54.05,"sma_20":245.64,"sma_60":235.99,"sma_120":230.95},{"date":"2024-10-30","open":237.49,"high":239.47,"low":237.21,"close":237.87,"volume":714282,"rsi_14":54.32,"sma_20":245.68,"sma_60":236.32,"sma_120":231.17},{"date":"2024-10-31","open":238.65,"high":241.61,"low":237.42,"close":239.87,"volume":1254021,"rsi_14":52.12,"sma_20":245.89,"sma_60":236.66,"sma_120":231.4},{"date":"2024-11-01","open":240.93,"high":243.99,"low":239.68,"close":239.88,"volume":852189,"rsi_14":48.81,"sma_20":246.09,"sma_60":236.94,"sma_120":231.62},{"date":"2024-11-04","open":240.31,"high":240.97,"low":237.34,"close":239.48,"volume":791503,"rsi_14":53.04,"sma_20":246.35,"sma_60":237.25,"sma_120":231.84},{"date":"2024-11-05","open":239.81,"high":243.49,"low":239.48,"close":243.24,"volume":593342,"rsi_14":54.67,"sma_20":246.83,"sma_60":237.62,"sma_120":232.08},{"date":"2024-11-06","open":252.01,"high":252.01,"low":245.72,"close":248.57,"volume":893518,"rsi_14":61.52,"sma_20":247.55,"sma_60":238.1,"sma_120":232.37},{"date":"2024-11-07","open":249.12,"high":249.43,"low":246.31,"close":246.98,"volume":649272,"rsi_14":58.24,"sma_20":248.17,"sma_60":238.58,"sma_120":232.63},{"date":"2024-11-08","open":248.14,"high":253.71,"low":247.71,"close":252.59,"volume":868479,"rsi_14":64.9,"sma_20":248.9,"sma_60":239.15,"sma_120":232.93},{"date":"2024-11-11","open":254.77,"high":257.58,"low":254.25,"close":256.1,"volume":694968,"rsi_14":72.87,"sma_20":249.7,"sma_60":239.74,"sma_120":233.26},{"date":"2024-11-12","open":256.86,"high":257.49,"low":252.98,"close":253.68,"volume":949456,"rsi_14":68.16,"sma_20":250.52,"sma_60":240.26,"sma_120":233.56},{"date":"2024-11-13","open":254.5,"high":257.45,"low":253.16,"close":253.61,"volume":610312,"rsi_14":70.71,"sma_20":251.19,"sma_60":240.8,"sma_120":233.88},{"date":"2024-11-14","open":253.18,"high":253.73,"low":239.67,"close":240.54,"volume":1299771,"rsi_14":45.06,"sma_20":251.19,"sma_60":241.1,"sma_120":234.09},{"date":"2024-11-15","open":239.92,"high":242.6,"low":237.96,"close":239.41,"volume":1910720,"rsi_14":48.81,"sma_20":251.1,"sma_60":241.36,"sma_120":234.32},{"date":"2024-11-18","open":240.03,"high":241.08,"low":237.46,"close":237.88,"volume":741615,"rsi_14":49.07,"sma_20":250.9,"sma_60":241.59,"sma_120":234.57},{"date":"2024-11-19","open":239.67,"high":240.14,"low":236.24,"close":237.21,"volume":784167,"rsi_14":47.9,"sma_20":250.84,"sma_60":241.83,"sma_120":234.77},{"date":"2024-11-20","open":236.2,"high":238.05,"low":234.8,"close":237.97,"volume":806848,"rsi_14":46.32,"sma_20":250.76,"sma_60":242.07,"sma_120":234.93},{"date":"2024-11-21","open":238.02,"high":241.97,"low":237.14,"close":240.15,"volume":858941,"rsi_14":49.01,"sma_20":250.89,"sma_60":242.31,"sma_120":235.1},{"date":"2024-11-22","open":240.7,"high":242.06,"low":240.0,"close":241.67,"volume":655762,"rsi_14":51.19,"sma_20":250.65,"sma_60":242.56,"sma_120":235.28},{"date":"2024-11-25","open":241.32,"high":241.93,"low":233.15,"close":234.31,"volume":1268436,"rsi_14":39.51,"sma_20":250.28,"sma_60":242.62,"sma_120":235.42},{"date":"2024-11-26","open":236.91,"high":239.65,"low":235.2,"close":239.16,"volume":765882,"rsi_14":38.86,"sma_20":250.31,"sma_60":242.79,"sma_120":235.61},{"date":"2024-11-27","open":239.84,"high":241.01,"low":238.52,"close":238.92,"volume":551533,"rsi_14":40.0,"sma_20":250.3,"sma_60":242.94,"sma_120":235.81},{"date":"2024-11-29","open":240.82,"high":241.33,"low":238.53,"close":239.81,"volume":441995,"rsi_14":33.14,"sma_20":250.24,"sma_60":243.17,"sma_120":236.01},{"date":"2024-12-02","open":239.81,"high":239.81,"low":235.19,"close":236.47,"volume":970783,"rsi_14":24.74,"sma_20":250.01,"sma_60":243.43,"sma_120":236.2},{"date":"2024-12-03","open":236.98,"high":236.98,"low":233.42,"close":233.59,"volume":731046,"rsi_14":24.47,"sma_20":249.65,"sma_60":243.61,"sma_120":236.38},{"date":"2024-12-04","open":232.83,"high":235.9,"low":232.22,"close":234.19,"volume":928611,"rsi_14":25.59,"sma_20":249.12,"sma_60":243.82,"sma_120":236.55},{"date":"2024-12-05","open":233.25,"high":233.43,"low":230.1,"close":231.91,"volume":901120,"rsi_14":34.45,"sma_20":248.21,"sma_60":244.0,"sma_120":236.73},{"date":"2024-12-06","open":232.06,"high":232.85,"low":227.98,"close":228.5,"volume":1470153,"rsi_14":32.12,"sma_20":247.2,"sma_60":244.11,"sma_120":236.84},{"date":"2024-12-09","open":227.64,"high":227.93,"low":222.87,"close":223.75,"volume":1260769,"rsi_14":30.24,"sma_20":245.66,"sma_60":244.11,"sma_120":236.9},{"date":"2024-12-10","open":223.58,"high":226.5,"low":221.42,"close":224.65,"volume":912234,"rsi_14":32.54,"sma_20":243.98,"sma_60":244.09,"sma_120":236.96},{"date":"2024-12-11","open":225.05,"high":225.78,"low":222.18,"close":222.89,"volume":666899,"rsi_14":29.6,"sma_20":242.34,"sma_60":244.08,"sma_120":236.99},{"date":"2024-12-12","open":221.66,"high":222.79,"low":217.48,"close":218.48,"volume":1421295,"rsi_14":22.36,"sma_20":240.47,"sma_60":243.99,"sma_120":236.98},{"date":"2024-12-13","open":218.0,"high":218.96,"low":216.2,"close":217.32,"volume":967686,"rsi_14":18.66,"sma_20":239.22,"sma_60":243.87,"sma_120":236.96},{"date":"2024-12-16","open":217.77,"high":219.42,"low":215.62,"close":216.23,"volume":1420726,"rsi_14":22.25,"sma_20":237.98,"sma_60":243.68,"sma_120":236.95},{"date":"2024-12-17","open":215.19,"high":216.1,"low":212.11,"close":212.74,"volume":2287047,"rsi_14":7.68,"sma_20":236.69,"sma_60":243.36,"sma_120":236.91},{"date":"2024-12-18","open":212.99,"high":213.95,"low":207.64,"close":207.84,"volume":1146650,"rsi_14":6.68,"sma_20":235.18,"sma_60":243.0,"sma_120":236.82},{"date":"2024-12-19","open":206.76,"high":210.44,"low":204.75,"close":205.13,"volume":1016878,"rsi_14":3.98,"sma_20":233.49,"sma_60":242.63,"sma_120":236.73},{"date":"2024-12-20","open":205.13,"high":209.59,"low":204.35,"close":207.97,"volume":1664806,"rsi_14":11.66,"sma_20":231.84,"sma_60":242.33,"sma_120":236.64},{"date":"2024-12-23","open":208.06,"high":208.42,"low":206.01,"close":207.46,"volume":861248,"rsi_14":12.45,"sma_20":230.08,"sma_60":241.96,"sma_120":236.55},{"date":"2024-12-24","open":206.65,"high":207.84,"low":206.12,"close":207.74,"volume":324838,"rsi_14":11.64,"sma_20":228.72,"sma_60":241.55,"sma_120":236.46},{"date":"2024-12-26","open":207.51,"high":208.65,"low":206.7,"close":208.01,"volume":720326,"rsi_14":13.17,"sma_20":227.12,"sma_60":241.02,"sma_120":236.35},{"date":"2024-12-27","open":206.46,"high":208.6,"low":205.18,"close":206.82,"volume":655533,"rsi_14":14.14,"sma_20":225.47,"sma_60":240.48,"sma_120":236.24},{"date":"2024-12-30","open":204.57,"high":205.7,"low":202.9,"close":203.48,"volume":811710,"rsi_14":14.83,"sma_20":223.61,"sma_60":239.91,"sma_120":236.09},{"date":"2024-12-31","open":204.14,"high":205.27,"low":202.92,"close":204.78,"volume":840314,"rsi_14":16.02,"sma_20":221.98,"sma_60":239.36,"sma_120":235.92},{"date":"2025-01-02","open":204.75,"high":205.27,"low":201.76,"close":201.94,"volume":969711,"rsi_14":15.45,"sma_20":220.35,"sma_60":238.78,"sma_120":235.72},{"date":"2025-01-03","open":201.59,"high":204.66,"low":201.59,"close":204.27,"volume":902210,"rsi_14":24.83,"sma_20":218.82,"sma_60":238.26,"sma_120":235.52},{"date":"2025-01-06","open":203.25,"high":203.84,"low":198.08,"close":198.95,"volume":1369693,"rsi_14":21.64,"sma_20":217.12,"sma_60":237.63,"sma_120":235.22},{"date":"2025-01-07","open":199.46,"high":201.2,"low":197.46,"close":197.69,"volume":1414110,"rsi_14":21.53,"sma_20":215.54,"sma_60":236.97,"sma_120":234.92},{"date":"2025-01-08","open":199.76,"high":202.01,"low":198.52,"close":201.73,"volume":1413830,"rsi_14":33.38,"sma_20":214.41,"sma_60":236.32,"sma_120":234.67},{"date":"2025-01-10","open":202.15,"high":203.34,"low":199.83,"close":202.83,"volume":1745252,"rsi_14":41.46,"sma_20":213.29,"sma_60":235.66,"sma_120":234.45},{"date":"2025-01-13","open":202.29,"high":208.78,"low":202.29,"close":208.33,"volume":1150657,"rsi_14":54.98,"sma_20":212.54,"sma_60":235.13,"sma_120":234.24},{"date":"2025-01-14","open":209.41,"high":210.34,"low":207.67,"close":209.27,"volume":953467,"rsi_14":52.16,"sma_20":212.07,"sma_60":234.58,"sma_120":234.03},{"date":"2025-01-15","open":210.34,"high":210.49,"low":207.53,"close":208.54,"volume":981433,"rsi_14":51.78,"sma_20":211.62,"sma_60":234.01,"sma_120":233.84},{"date":"2025-01-16","open":208.01,"high":212.81,"low":207.99,"close":212.77,"volume":1057995,"rsi_14":57.31,"sma_20":211.44,"sma_60":233.51,"sma_120":233.64},{"date":"2025-01-17","open":213.0,"high":213.63,"low":211.36,"close":212.46,"volume":778308,"rsi_14":56.46,"sma_20":211.43,"sma_60":233.01,"sma_120":233.54},{"date":"2025-01-21","open":213.81,"high":218.44,"low":213.81,"close":217.03,"volume":1280404,"rsi_14":63.51,"sma_20":211.9,"sma_60":232.64,"sma_120":233.53},{"date":"2025-01-22","open":215.79,"high":215.79,"low":212.49,"close":214.31,"volume":1178005,"rsi_14":64.55,"sma_20":212.37,"sma_60":232.21,"sma_120":233.46},{"date":"2025-01-23","open":216.03,"high":217.0,"low":211.68,"close":214.04,"volume":1278515,"rsi_14":62.81,"sma_20":212.68,"sma_60":231.8,"sma_120":233.4},{"date":"2025-01-24","open":213.39,"high":214.42,"low":212.37,"close":212.93,"volume":847761,"rsi_14":65.97,"sma_20":212.96,"sma_60":231.23,"sma_120":233.31},{"date":"2025-01-27","open":215.21,"high":218.14,"low":214.07,"close":216.48,"volume":1227630,"rsi_14":67.13,"sma_20":213.41,"sma_60":230.8,"sma_120":233.25},{"date":"2025-01-28","open":216.15,"high":217.95,"low":207.25,"close":207.72,"volume":1543505,"rsi_14":61.23,"sma_20":213.4,"sma_60":230.27,"sma_120":233.13},{"date":"2025-01-29","open":208.32,"high":210.27,"low":205.89,"close":206.41,"volume":1540598,"rsi_14":61.13,"sma_20":213.38,"sma_60":229.72,"sma_120":233.02},{"date":"2025-01-30","open":201.98,"high":207.68,"low":200.64,"close":206.52,"volume":2189744,"rsi_14":56.79,"sma_20":213.53,"sma_60":229.13,"sma_120":232.89},{"date":"2025-01-31","open":205.04,"high":207.92,"low":203.66,"close":206.47,"volume":1266448,"rsi_14":55.32,"sma_20":213.62,"sma_60":228.54,"sma_120":232.74},{"date":"2025-02-03","open":205.6,"high":208.5,"low":203.44,"close":207.22,"volume":1432980,"rsi_14":48.11,"sma_20":213.89,"sma_60":227.96,"sma_120":232.61},{"date":"2025-02-04","open":207.34,"high":208.16,"low":205.12,"close":205.2,"volume":1077160,"rsi_14":43.32,"sma_20":213.94,"sma_60":227.29,"sma_120":232.46},{"date":"2025-02-05","open":206.94,"high":206.94,"low":203.36,"close":203.51,"volume":911172,"rsi_14":41.99,"sma_20":214.17,"sma_60":226.5,"sma_120":232.3},{"date":"2025-02-06","open":203.02,"high":203.86,"low":198.52,"close":201.26,"volume":2077556,"rsi_14":30.47,"sma_20":214.36,"sma_60":225.7,"sma_120":232.14},{"date":"2025-02-07","open":201.97,"high":203.44,"low":199.9,"close":200.74,"volume":1082141,"rsi_14":30.26,"sma_20":214.3,"sma_60":224.79,"sma_120":231.97},{"date":"2025-02-10","open":200.61,"high":204.39,"low":199.9,"close":202.98,"volume":1201963,"rsi_14":24.3,"sma_20":214.31,"sma_60":223.86,"sma_120":231.8},{"date":"2025-02-11","open":203.79,"high":203.79,"low":200.78,"close":201.34,"volume":1480520,"rsi_14":25.31,"sma_20":213.95,"sma_60":222.95,"sma_120":231.6},{"date":"2025-02-12","open":199.62,"high":199.62,"low":194.34,"close":195.36,"volume":1694645,"rsi_14":20.78,"sma_20":213.24,"sma_60":221.93,"sma_120":231.36},{"date":"2025-02-13","open":196.73,"high":199.17,"low":193.24,"close":194.77,"volume":2142431,"rsi_14":21.12,"sma_20":212.53,"sma_60":221.13,"sma_120":231.11},{"date":"2025-02-14","open":194.77,"high":195.91,"low":191.53,"close":192.44,"volume":1565405,"rsi_14":10.24,"sma_20":211.49,"sma_60":220.3,"sma_120":230.83},{"date":"2025-02-18","open":194.77,"high":194.77,"low":189.68,"close":190.58,"volume":1696171,"rsi_14":13.27,"sma_20":210.37,"sma_60":219.49,"sma_120":230.54},{"date":"2025-02-19","open":191.42,"high":194.81,"low":189.17,"close":189.56,"volume":1510097,"rsi_14":13.44,"sma_20":208.96,"sma_60":218.68,"sma_120":230.25},{"date":"2025-02-20","open":188.17,"high":192.58,"low":188.04,"close":192.07,"volume":1529087,"rsi_14":21.62,"sma_20":207.81,"sma_60":217.89,"sma_120":229.98},{"date":"2025-02-21","open":191.76,"high":194.95,"low":191.57,"close":193.82,"volume":1656650,"rsi_14":26.7,"sma_20":206.78,"sma_60":217.1,"sma_120":229.71},{"date":"2025-02-24","open":195.08,"high":196.54,"low":194.35,"close":194.62,"volume":1412814,"rsi_14":26.85,"sma_20":205.84,"sma_60":216.29,"sma_120":229.43},{"date":"2025-02-25","open":194.71,"high":199.13,"low":194.44,"close":198.64,"volume":1436239,"rsi_14":38.76,"sma_20":204.92,"sma_60":215.68,"sma_120":229.15},{"date":"2025-02-26","open":196.9,"high":198.39,"low":196.2,"close":197.04,"volume":1185143,"rsi_14":38.89,"sma_20":204.37,"sma_60":214.96,"sma_120":228.88},{"date":"2025-02-27","open":197.28,"high":200.17,"low":197.06,"close":199.54,"volume":1276465,"rsi_14":47.08,"sma_20":204.02,"sma_60":214.29,"sma_120":228.61},{"date":"2025-02-28","open":200.53,"high":201.78,"low":198.19,"close":200.72,"volume":1245212,"rsi_14":49.97,"sma_20":203.72,"sma_60":213.62,"sma_120":228.39},{"date":"2025-03-03","open":202.17,"high":203.97,"low":199.91,"close":202.27,"volume":1377959,"rsi_14":48.79,"sma_20":203.51,"sma_60":213.03,"sma_120":228.23},{"date":"2025-03-04","open":201.92,"high":206.94,"low":201.06,"close":201.67,"volume":2093613,"rsi_14":50.57,"sma_20":203.22,"sma_60":212.49,"sma_120":228.05},{"date":"2025-03-05","open":200.72,"high":205.96,"low":200.37,"close":205.03,"volume":1248257,"rsi_14":68.82,"sma_20":203.21,"sma_60":211.99,"sma_120":227.9},{"date":"2025-03-06","open":205.95,"high":208.38,"low":203.13,"close":208.2,"volume":1506710,"rsi_14":73.77,"sma_20":203.45,"sma_60":211.58,"sma_120":227.79},{"date":"2025-03-07","open":206.25,"high":215.44,"low":206.25,"close":214.34,"volume":1868528,"rsi_14":84.15,"sma_20":204.12,"sma_60":211.34,"sma_120":227.72},{"date":"2025-03-10","open":214.4,"high":222.64,"low":212.93,"close":213.32,"volume":1843802,"rsi_14":83.29,"sma_20":204.71,"sma_60":211.14,"sma_120":227.63},{"date":"2025-03-11","open":211.92,"high":214.11,"low":207.37,"close":207.91,"volume":1317050,"rsi_14":73.42,"sma_20":204.91,"sma_60":210.84,"sma_120":227.46},{"date":"2025-03-12","open":206.77,"high":206.77,"low":200.54,"close":204.6,"volume":1031210,"rsi_14":65.2,"sma_20":205.02,"sma_60":210.5,"sma_120":227.29},{"date":"2025-03-13","open":204.17,"high":208.13,"low":203.39,"close":206.79,"volume":1339956,"rsi_14":65.6,"sma_20":205.54,"sma_60":210.29,"sma_120":227.14},{"date":"2025-03-14","open":206.44,"high":209.19,"low":204.75,"close":206.67,"volume":960652,"rsi_14":64.65,"sma_20":206.1,"sma_60":210.08,"sma_120":226.97},{"date":"2025-03-17","open":206.33,"high":209.95,"low":206.01,"close":208.55,"volume":1042194,"rsi_14":62.49,"sma_20":206.87,"sma_60":209.93,"sma_120":226.81},{"date":"2025-03-18","open":208.37,"high":209.45,"low":206.02,"close":208.01,"volume":973952,"rsi_14":64.44,"sma_20":207.7,"sma_60":209.83,"sma_120":226.6},{"date":"2025-03-19","open":208.31,"high":211.24,"low":206.58,"close":208.61,"volume":840905,"rsi_14":62.33,"sma_20":208.62,"sma_60":209.83,"sma_120":226.41},{"date":"2025-03-20","open":207.49,"high":208.19,"low":205.23,"close":205.52,"volume":1188822,"rsi_14":55.41,"sma_20":209.25,"sma_60":209.81,"sma_120":226.22},{"date":"2025-03-21","open":205.72,"high":206.38,"low":202.81,"close":203.65,"volume":1932054,"rsi_14":50.4,"sma_20":209.7,"sma_60":209.72,"sma_120":226.02},{"date":"2025-03-24","open":204.79,"high":206.68,"low":203.7,"close":206.33,"volume":863171,"rsi_14":54.85,"sma_20":210.25,"sma_60":209.68,"sma_120":225.82},{"date":"2025-03-25","open":207.15,"high":208.69,"low":204.99,"close":208.14,"volume":1102712,"rsi_14":52.84,"sma_20":210.68,"sma_60":209.67,"sma_120":225.61},{"date":"2025-03-26","open":208.58,"high":209.55,"low":206.37,"close":207.52,"volume":1026211,"rsi_14":47.2,"sma_20":211.16,"sma_60":209.64,"sma_120":225.33},{"date":"2025-03-27","open":208.33,"high":210.87,"low":207.58,"close":208.27,"volume":762267,"rsi_14":36.6,"sma_20":211.54,"sma_60":209.65,"sma_120":225.07},{"date":"2025-03-28","open":207.28,"high":208.22,"low":203.01,"close":203.43,"volume":1179045,"rsi_14":33.34,"sma_20":211.63,"sma_60":209.63,"sma_120":224.77},{"date":"2025-03-31","open":203.8,"high":206.95,"low":203.26,"close":204.95,"volume":1112294,"rsi_14":44.27,"sma_20":211.71,"sma_60":209.61,"sma_120":224.48},{"date":"2025-04-01","open":205.13,"high":208.24,"low":203.75,"close":205.39,"volume":963992,"rsi_14":51.71,"sma_20":211.84,"sma_60":209.65,"sma_120":224.22},{"date":"2025-04-02","open":203.73,"high":208.96,"low":203.73,"close":207.49,"volume":986396,"rsi_14":51.54,"sma_20":211.91,"sma_60":209.69,"sma_120":223.97},{"date":"2025-04-03","open":206.34,"high":211.26,"low":204.97,"close":205.57,"volume":1321791,"rsi_14":47.78,"sma_20":211.72,"sma_60":209.78,"sma_120":223.7},{"date":"2025-04-04","open":203.4,"high":207.83,"low":197.75,"close":197.86,"volume":3081699,"rsi_14":32.47,"sma_20":210.81,"sma_60":209.76,"sma_120":223.37},{"date":"2025-04-07","open":194.37,"high":200.43,"low":191.65,"close":196.04,"volume":1932151,"rsi_14":31.17,"sma_20":209.93,"sma_60":209.65,"sma_120":222.99},{"date":"2025-04-08","open":202.07,"high":203.1,"low":194.39,"close":196.57,"volume":1933176,"rsi_14":31.02,"sma_20":209.35,"sma_60":209.52,"sma_120":222.59},{"date":"2025-04-09","open":193.56,"high":213.2,"low":191.91,"close":209.89,"volume":3827065,"rsi_14":55.21,"sma_20":209.62,"sma_60":209.53,"sma_120":222.33},{"date":"2025-04-10","open":208.09,"high":213.67,"low":204.06,"close":209.07,"volume":2745695,"rsi_14":56.62,"sma_20":209.74,"sma_60":209.51,"sma_120":222.04},{"date":"2025-04-11","open":215.42,"high":218.57,"low":210.59,"close":217.41,"volume":2245393,"rsi_14":61.91,"sma_20":210.29,"sma_60":209.64,"sma_120":221.83},{"date":"2025-04-14","open":217.03,"high":219.45,"low":214.47,"close":218.06,"volume":1266825,"rsi_14":60.93,"sma_20":210.77,"sma_60":209.71,"sma_120":221.61},{"date":"2025-04-15","open":218.47,"high":219.52,"low":216.04,"close":216.35,"volume":1262044,"rsi_14":59.5,"sma_20":211.2,"sma_60":209.76,"sma_120":221.38},{"date":"2025-04-16","open":217.64,"high":218.25,"low":213.93,"close":214.33,"volume":1165305,"rsi_14":56.34,"sma_20":211.49,"sma_60":209.69,"sma_120":221.16},{"date":"2025-04-17","open":211.43,"high":215.46,"low":210.17,"close":213.68,"volume":1411631,"rsi_14":61.77,"sma_20":211.91,"sma_60":209.66,"sma_120":220.93},{"date":"2025-04-21","open":212.63,"high":213.34,"low":206.98,"close":209.66,"volume":1583465,"rsi_14":55.12,"sma_20":212.22,"sma_60":209.56,"sma_120":220.68},{"date":"2025-04-22","open":209.74,"high":212.7,"low":207.01,"close":210.6,"volume":1751012,"rsi_14":55.61,"sma_20":212.43,"sma_60":209.51,"sma_120":220.37},{"date":"2025-04-23","open":211.33,"high":214.25,"low":210.17,"close":211.81,"volume":1813718,"rsi_14":54.73,"sma_20":212.62,"sma_60":209.41,"sma_120":220.1},{"date":"2025-04-24","open":211.56,"high":214.89,"low":203.78,"close":211.77,"volume":1946762,"rsi_14":57.08,"sma_20":212.84,"sma_60":209.46,"sma_120":219.86},{"date":"2025-04-25","open":213.19,"high":213.61,"low":209.89,"close":211.58,"volume":1637127,"rsi_14":68.95,"sma_20":213.01,"sma_60":209.52,"sma_120":219.62},{"date":"2025-04-28","open":213.59,"high":215.42,"low":212.14,"close":214.21,"volume":1256027,"rsi_14":74.52,"sma_20":213.56,"sma_60":209.64,"sma_120":219.38},{"date":"2025-04-29","open":213.57,"high":217.66,"low":212.96,"close":216.63,"volume":1273465,"rsi_14":75.75,"sma_20":214.15,"sma_60":209.79,"sma_120":219.16},{"date":"2025-04-30","open":216.89,"high":217.14,"low":213.37,"close":215.44,"volume":1060556,"rsi_14":60.36,"sma_20":214.67,"sma_60":209.91,"sma_120":218.94},{"date":"2025-05-01","open":215.15,"high":216.43,"low":212.97,"close":215.33,"volume":882557,"rsi_14":62.01,"sma_20":215.07,"sma_60":210.06,"sma_120":218.68},{"date":"2025-05-02","open":218.67,"high":222.07,"low":209.95,"close":215.18,"volume":2282329,"rsi_14":43.76,"sma_20":215.56,"sma_60":210.24,"sma_120":218.37},{"date":"2025-05-05","open":215.42,"high":216.16,"low":213.54,"close":214.07,"volume":827780,"rsi_14":39.15,"sma_20":216.39,"sma_60":210.44,"sma_120":218.07},{"date":"2025-05-06","open":212.18,"high":213.41,"low":209.88,"close":211.69,"volume":1227725,"rsi_14":37.76,"sma_20":217.19,"sma_60":210.61,"sma_120":217.7},{"date":"2025-05-07","open":210.91,"high":215.33,"low":210.06,"close":213.46,"volume":1527122,"rsi_14":47.71,"sma_20":218.05,"sma_60":210.77,"sma_120":217.32},{"date":"2025-05-08","open":215.47,"high":216.36,"low":212.16,"close":213.85,"volume":1059777,"rsi_14":50.45,"sma_20":218.25,"sma_60":210.96,"sma_120":216.95},{"date":"2025-05-09","open":214.74,"high":215.54,"low":212.07,"close":214.82,"volume":983161,"rsi_14":66.67,"sma_20":218.54,"sma_60":211.28,"sma_120":216.6},{"date":"2025-05-12","open":217.1,"high":217.34,"low":210.69,"close":214.4,"volume":1209987,"rsi_14":62.7,"sma_20":218.39,"sma_60":211.59,"sma_120":216.36},{"date":"2025-05-13","open":214.25,"high":215.16,"low":212.9,"close":213.83,"volume":1075741,"rsi_14":57.04,"sma_20":218.18,"sma_60":211.94,"sma_120":216.12},{"date":"2025-05-14","open":214.05,"high":215.52,"low":209.64,"close":215.08,"volume":1674282,"rsi_14":60.64,"sma_20":218.11,"sma_60":212.34,"sma_120":215.92},{"date":"2025-05-15","open":217.26,"high":222.41,"low":216.27,"close":222.14,"volume":1626525,"rsi_14":73.54,"sma_20":218.51,"sma_60":212.87,"sma_120":215.78},{"date":"2025-05-16","open":223.36,"high":225.67,"low":221.76,"close":225.41,"volume":1577113,"rsi_14":74.28,"sma_20":219.11,"sma_60":213.42,"sma_120":215.66},{"date":"2025-05-19","open":225.36,"high":226.97,"low":224.75,"close":226.16,"volume":1286611,"rsi_14":72.28,"sma_20":219.95,"sma_60":213.96,"sma_120":215.53},{"date":"2025-05-20","open":225.23,"high":227.17,"low":224.33,"close":226.02,"volume":1046748,"rsi_14":75.96,"sma_20":220.74,"sma_60":214.47,"sma_120":215.38},{"date":"2025-05-21","open":236.67,"high":236.67,"low":226.54,"close":227.75,"volume":2701831,"rsi_14":78.23,"sma_20":221.55,"sma_60":214.95,"sma_120":215.32},{"date":"2025-05-22","open":228.15,"high":235.86,"low":227.89,"close":234.21,"volume":3696602,"rsi_14":83.63,"sma_20":222.7,"sma_60":215.56,"sma_120":215.26},{"date":"2025-05-23","open":232.07,"high":233.5,"low":230.81,"close":232.55,"volume":2359801,"rsi_14":82.02,"sma_20":223.77,"sma_60":216.11,"sma_120":215.2},{"date":"2025-05-27","open":235.1,"high":243.3,"low":233.21,"close":242.74,"volume":2773709,"rsi_14":92.34,"sma_20":225.22,"sma_60":216.8,"sma_120":215.21},{"date":"2025-05-28","open":243.55,"high":243.94,"low":237.5,"close":239.28,"volume":2804939,"rsi_14":83.66,"sma_20":226.38,"sma_60":217.41,"sma_120":215.22},{"date":"2025-05-29","open":237.15,"high":238.84,"low":236.09,"close":238.35,"volume":2080409,"rsi_14":81.5,"sma_20":227.55,"sma_60":218.02,"sma_120":215.25},{"date":"2025-05-30","open":239.63,"high":240.0,"low":236.74,"close":239.26,"volume":2784778,"rsi_14":81.46,"sma_20":228.77,"sma_60":218.58,"sma_120":215.29},{"date":"2025-06-02","open":239.74,"high":239.74,"low":235.84,"close":238.1,"volume":1339497,"rsi_14":79.95,"sma_20":229.94,"sma_60":219.07,"sma_120":215.33},{"date":"2025-06-03","open":238.14,"high":239.71,"low":236.67,"close":239.31,"volume":1212469,"rsi_14":81.15,"sma_20":231.17,"sma_60":219.46,"sma_120":215.4},{"date":"2025-06-04","open":240.11,"high":240.65,"low":238.12,"close":238.44,"volume":804084,"rsi_14":78.73,"sma_20":232.48,"sma_60":219.87,"sma_120":215.5},{"date":"2025-06-05","open":239.4,"high":239.61,"low":236.79,"close":238.2,"volume":1136599,"rsi_14":73.4,"sma_20":233.68,"sma_60":220.36,"sma_120":215.6},{"date":"2025-06-06","open":239.12,"high":240.48,"low":237.95,"close":240.37,"volume":796055,"rsi_14":72.44,"sma_20":234.98,"sma_60":220.95,"sma_120":215.73},{"date":"2025-06-09","open":240.72,"high":242.08,"low":238.46,"close":241.5,"volume":1067479,"rsi_14":72.76,"sma_20":236.28,"sma_60":221.52,"sma_120":215.9},{"date":"2025-06-10","open":242.2,"high":242.3,"low":239.65,"close":240.88,"volume":927201,"rsi_14":71.7,"sma_20":237.57,"sma_60":222.08,"sma_120":216.08},{"date":"2025-06-11","open":239.68,"high":243.12,"low":233.77,"close":242.73,"volume":1560353,"rsi_14":71.8,"sma_20":238.98,"sma_60":222.64,"sma_120":216.29},{"date":"2025-06-12","open":242.31,"high":246.43,"low":241.13,"close":246.4,"volume":1336183,"rsi_14":69.03,"sma_20":240.52,"sma_60":223.28,"sma_120":216.55},{"date":"2025-06-13","open":248.87,"high":253.68,"low":248.04,"close":252.89,"volume":3051107,"rsi_14":78.41,"sma_20":242.03,"sma_60":224.01,"sma_120":216.92},{"date":"2025-06-16","open":251.92,"high":252.27,"low":242.85,"close":243.82,"volume":1832391,"rsi_14":49.8,"sma_20":242.91,"sma_60":224.64,"sma_120":217.23},{"date":"2025-06-17","open":245.29,"high":247.49,"low":243.1,"close":246.86,"volume":1371322,"rsi_14":59.93,"sma_20":243.9,"sma_60":225.36,"sma_120":217.54},{"date":"2025-06-18","open":247.0,"high":249.85,"low":244.42,"close":244.86,"volume":1280420,"rsi_14":58.01,"sma_20":244.8,"sma_60":225.99,"sma_120":217.84},{"date":"2025-06-20","open":246.32,"high":247.86,"low":242.26,"close":245.69,"volume":1636538,"rsi_14":57.91,"sma_20":245.65,"sma_60":226.61,"sma_120":218.14},{"date":"2025-06-23","open":247.5,"high":250.82,"low":245.69,"close":247.1,"volume":1193705,"rsi_14":61.71,"sma_20":246.25,"sma_60":227.26,"sma_120":218.45},{"date":"2025-06-24","open":245.03,"high":245.77,"low":239.95,"close":242.72,"volume":1188698,"rsi_14":54.51,"sma_20":246.71,"sma_60":227.83,"sma_120":218.74},{"date":"2025-06-25","open":243.8,"high":244.63,"low":241.6,"close":243.92,"volume":963925,"rsi_14":57.18,"sma_20":246.71,"sma_60":228.5,"sma_120":219.06},{"date":"2025-06-26","open":244.04,"high":245.62,"low":242.17,"close":242.86,"volume":1956701,"rsi_14":55.99,"sma_20":246.83,"sma_60":229.12,"sma_120":219.37},{"date":"2025-06-27","open":241.6,"high":244.15,"low":241.21,"close":243.04,"volume":2158902,"rsi_14":53.61,"sma_20":247.01,"sma_60":229.74,"sma_120":219.7},{"date":"2025-06-30","open":243.68,"high":247.27,"low":243.06,"close":246.84,"volume":1110945,"rsi_14":56.75,"sma_20":247.33,"sma_60":230.39,"sma_120":220.04},{"date":"2025-07-01","open":246.75,"high":248.89,"low":245.04,"close":248.16,"volume":958475,"rsi_14":59.02,"sma_20":247.78,"sma_60":231.09,"sma_120":220.44},{"date":"2025-07-02","open":246.72,"high":249.66,"low":245.14,"close":249.52,"volume":883987,"rsi_14":58.52,"sma_20":248.3,"sma_60":231.95,"sma_120":220.86},{"date":"2025-07-03","open":249.79,"high":252.48,"low":249.72,"close":251.65,"volume":575399,"rsi_14":56.86,"sma_20":248.97,"sma_60":232.88,"sma_120":221.26},{"date":"2025-07-07","open":252.26,"high":253.89,"low":246.03,"close":252.34,"volume":1263350,"rsi_14":49.15,"sma_20":249.69,"sma_60":233.81,"sma_120":221.67},{"date":"2025-07-08","open":250.64,"high":253.5,"low":250.07,"close":252.99,"volume":1233480,"rsi_14":69.07,"sma_20":250.33,"sma_60":234.52,"sma_120":222.03},{"date":"2025-07-09","open":254.02,"high":255.31,"low":251.93,"close":254.92,"volume":936127,"rsi_14":67.57,"sma_20":251.01,"sma_60":235.28,"sma_120":222.39},{"date":"2025-07-10","open":253.91,"high":256.71,"low":252.42,"close":255.95,"volume":1158741,"rsi_14":75.24,"sma_20":251.78,"sma_60":235.91,"sma_120":222.78},{"date":"2025-07-11","open":256.97,"high":256.97,"low":253.96,"close":255.41,"volume":954637,"rsi_14":72.41,"sma_20":252.42,"sma_60":236.53,"sma_120":223.12},{"date":"2025-07-14","open":255.1,"high":258.65,"low":253.24,"close":258.13,"volume":963121,"rsi_14":73.97,"sma_20":253.02,"sma_60":237.22,"sma_120":223.49},{"date":"2025-07-15","open":257.86,"high":258.44,"low":255.91,"close":257.0,"volume":1013036,"rsi_14":86.23,"sma_20":253.23,"sma_60":237.92,"sma_120":223.81},{"date":"2025-07-16","open":257.38,"high":259.9,"low":256.61,"close":259.45,"volume":1109891,"rsi_14":87.05,"sma_20":254.02,"sma_60":238.68,"sma_120":224.17},{"date":"2025-07-17","open":259.76,"high":262.56,"low":259.31,"close":261.27,"volume":1469900,"rsi_14":92.35,"sma_20":254.75,"sma_60":239.53,"sma_120":224.55},{"date":"2025-07-18","open":261.75,"high":263.3,"low":258.96,"close":260.55,"volume":1442088,"rsi_14":89.27,"sma_20":255.55,"sma_60":240.36,"sma_120":224.93},{"date":"2025-07-21","open":260.83,"high":261.84,"low":258.29,"close":258.89,"volume":943002,"rsi_14":79.92,"sma_20":256.22,"sma_60":241.14,"sma_120":225.27},{"date":"2025-07-22","open":257.22,"high":260.73,"low":256.07,"close":260.2,"volume":1599891,"rsi_14":79.91,"sma_20":256.89,"sma_60":241.95,"sma_120":225.7},{"date":"2025-07-23","open":259.96,"high":265.84,"low":259.47,"close":265.3,"volume":2155848,"rsi_14":83.06,"sma_20":258.04,"sma_60":242.84,"sma_120":226.18},{"date":"2025-07-24","open":271.11,"high":275.56,"low":268.37,"close":268.86,"volume":3422939,"rsi_14":84.01,"sma_20":259.3,"sma_60":243.74,"sma_120":226.69},{"date":"2025-07-25","open":265.69,"high":267.36,"low":258.78,"close":264.98,"volume":1965702,"rsi_14":72.19,"sma_20":260.43,"sma_60":244.55,"sma_120":227.17},{"date":"2025-07-28","open":266.28,"high":266.57,"low":263.48,"close":265.17,"volume":1216454,"rsi_14":71.73,"sma_20":261.55,"sma_60":245.37,"sma_120":227.64},{"date":"2025-07-29","open":266.92,"high":268.02,"low":265.55,"close":267.98,"volume":931117,"rsi_14":72.58,"sma_20":262.63,"sma_60":246.24,"sma_120":228.15},{"date":"2025-07-30","open":269.61,"high":271.34,"low":267.29,"close":269.77,"volume":954793,"rsi_14":73.27,"sma_20":263.72,"sma_60":247.15,"sma_120":228.7},{"date":"2025-07-31","open":269.99,"high":271.34,"low":269.0,"close":270.45,"volume":1308251,"rsi_14":75.22,"sma_20":264.78,"sma_60":248.09,"sma_120":229.26},{"date":"2025-08-01","open":270.63,"high":274.52,"low":266.69,"close":273.84,"volume":1413814,"rsi_14":75.77,"sma_20":265.91,"sma_60":249.12,"sma_120":229.87},{"date":"2025-08-04","open":273.81,"high":276.02,"low":272.34,"close":273.64,"volume":1097332,"rsi_14":78.14,"sma_20":266.99,"sma_60":250.12,"sma_120":230.45},{"date":"2025-08-05","open":272.75,"high":276.06,"low":272.22,"close":273.8,"volume":791693,"rsi_14":76.3,"sma_20":268.05,"sma_60":251.12,"sma_120":231.04},{"date":"2025-08-06","open":274.04,"high":276.01,"low":272.27,"close":272.48,"volume":1294870,"rsi_14":70.92,"sma_20":268.94,"sma_60":252.08,"sma_120":231.68},{"date":"2025-08-07","open":269.96,"high":271.54,"low":266.55,"close":269.46,"volume":2101046,"rsi_14":65.32,"sma_20":269.63,"sma_60":252.99,"sma_120":232.29},{"date":"2025-08-08","open":269.38,"high":271.01,"low":264.86,"close":265.43,"volume":1639202,"rsi_14":60.39,"sma_20":270.14,"sma_60":253.85,"sma_120":232.89},{"date":"2025-08-11","open":265.48,"high":266.32,"low":263.0,"close":266.03,"volume":996610,"rsi_14":59.46,"sma_20":270.54,"sma_60":254.69,"sma_120":233.51},{"date":"2025-08-12","open":263.78,"high":266.69,"low":263.78,"close":265.92,"volume":1023177,"rsi_14":51.17,"sma_20":270.99,"sma_60":255.41,"sma_120":234.14},{"date":"2025-08-13","open":266.82,"high":268.35,"low":264.27,"close":265.93,"volume":1502464,"rsi_14":43.33,"sma_20":271.32,"sma_60":256.08,"sma_120":234.75},{"date":"2025-08-14","open":266.63,"high":268.76,"low":265.63,"close":266.74,"volume":984723,"rsi_14":54.56,"sma_20":271.59,"sma_60":256.75,"sma_120":235.35},{"date":"2025-08-15","open":266.39,"high":267.41,"low":264.93,"close":266.25,"volume":1178125,"rsi_14":52.74,"sma_20":271.88,"sma_60":257.41,"sma_120":235.94},{"date":"2025-08-18","open":267.05,"high":268.87,"low":266.55,"close":267.6,"volume":1118646,"rsi_14":48.93,"sma_20":272.32,"sma_60":258.07,"sma_120":236.51},{"date":"2025-08-19","open":267.06,"high":269.32,"low":266.5,"close":267.91,"volume":990580,"rsi_14":44.35,"sma_20":272.71,"sma_60":258.62,"sma_120":237.09},{"date":"2025-08-20","open":268.96,"high":272.49,"low":267.78,"close":271.76,"volume":851359,"rsi_14":53.33,"sma_20":273.04,"sma_60":259.26,"sma_120":237.68},{"date":"2025-08-21","open":271.46,"high":272.35,"low":270.47,"close":271.72,"volume":908576,"rsi_14":43.5,"sma_20":273.19,"sma_60":259.73,"sma_120":238.27},{"date":"2025-08-22","open":273.14,"high":274.72,"low":270.58,"close":271.39,"volume":755000,"rsi_14":43.14,"sma_20":273.51,"sma_60":260.25,"sma_120":238.83},{"date":"2025-08-25","open":271.84,"high":273.49,"low":271.0,"close":271.78,"volume":704769,"rsi_14":43.95,"sma_20":273.84,"sma_60":260.8,"sma_120":239.41},{"date":"2025-08-26","open":272.72,"high":273.83,"low":270.63,"close":273.25,"volume":1543054,"rsi_14":52.28,"sma_20":274.11,"sma_60":261.36,"sma_120":239.97},{"date":"2025-08-27","open":273.56,"high":274.59,"low":271.1,"close":272.36,"volume":741404,"rsi_14":59.89,"sma_20":274.24,"sma_60":261.92,"sma_120":240.49},{"date":"2025-08-28","open":271.86,"high":272.87,"low":270.67,"close":272.64,"volume":759351,"rsi_14":82.97,"sma_20":274.36,"sma_60":262.48,"sma_120":240.97},{"date":"2025-08-29","open":273.28,"high":273.97,"low":271.16,"close":273.21,"volume":1266431,"rsi_14":82.94,"sma_20":274.32,"sma_60":263.07,"sma_120":241.47},{"date":"2025-09-02","open":273.16,"high":273.53,"low":270.44,"close":270.75,"volume":1529629,"rsi_14":68.23,"sma_20":274.18,"sma_60":263.62,"sma_120":241.99},{"date":"2025-09-03","open":270.88,"high":271.32,"low":267.32,"close":268.77,"volume":1105844,"rsi_14":59.34,"sma_20":273.92,"sma_60":264.1,"sma_120":242.53},{"date":"2025-09-04","open":269.02,"high":269.89,"low":267.98,"close":268.65,"volume":1084556,"rsi_14":56.57,"sma_20":273.73,"sma_60":264.56,"sma_120":243.04},{"date":"2025-09-05","open":269.15,"high":269.95,"low":265.91,"close":269.24,"volume":1071964,"rsi_14":56.19,"sma_20":273.66,"sma_60":265.02,"sma_120":243.55},{"date":"2025-09-08","open":268.57,"high":271.53,"low":266.15,"close":270.73,"volume":1194509,"rsi_14":56.57,"sma_20":273.86,"sma_60":265.47,"sma_120":244.06},{"date":"2025-09-09","open":269.81,"high":270.16,"low":265.5,"close":267.58,"volume":1092211,"rsi_14":45.74,"sma_20":273.88,"sma_60":265.81,"sma_120":244.54},{"date":"2025-09-10","open":267.51,"high":272.49,"low":266.74,"close":272.46,"volume":951792,"rsi_14":48.65,"sma_20":274.16,"sma_60":266.12,"sma_120":245.07},{"date":"2025-09-11","open":272.63,"high":277.45,"low":271.17,"close":277.39,"volume":948527,"rsi_14":59.49,"sma_20":274.68,"sma_60":266.67,"sma_120":245.66},{"date":"2025-09-12","open":277.47,"high":278.42,"low":275.13,"close":275.97,"volume":800785,"rsi_14":56.88,"sma_20":275.08,"sma_60":267.14,"sma_120":246.25},{"date":"2025-09-15","open":275.59,"high":278.96,"low":275.25,"close":278.63,"volume":783672,"rsi_14":60.51,"sma_20":275.65,"sma_60":267.69,"sma_120":246.84},{"date":"2025-09-16","open":280.35,"high":283.5,"low":279.0,"close":280.99,"volume":1332859,"rsi_14":61.77,"sma_20":276.27,"sma_60":268.27,"sma_120":247.44},{"date":"2025-09-17","open":280.88,"high":282.71,"low":278.06,"close":278.6,"volume":732610,"rsi_14":58.61,"sma_20":276.75,"sma_60":268.78,"sma_120":248.02},{"date":"2025-09-18","open":276.57,"high":280.01,"low":275.26,"close":279.46,"volume":664827,"rsi_14":59.42,"sma_20":277.08,"sma_60":269.38,"sma_120":248.61},{"date":"2025-09-19","open":280.45,"high":281.17,"low":278.5,"close":280.66,"volume":1316080,"rsi_14":60.25,"sma_20":277.47,"sma_60":269.99,"sma_120":249.24},{"date":"2025-09-22","open":280.72,"high":281.74,"low":278.24,"close":281.04,"volume":785566,"rsi_14":66.03,"sma_20":277.9,"sma_60":270.61,"sma_120":249.87},{"date":"2025-09-23","open":282.04,"high":284.69,"low":280.89,"close":282.88,"volume":760419,"rsi_14":72.9,"sma_20":278.4,"sma_60":271.26,"sma_120":250.5},{"date":"2025-09-24","open":284.46,"high":284.9,"low":280.56,"close":280.72,"volume":965348,"rsi_14":67.97,"sma_20":278.71,"sma_60":271.82,"sma_120":251.1},{"date":"2025-09-25","open":283.28,"high":287.54,"low":282.7,"close":285.9,"volume":1198931,"rsi_14":73.89,"sma_20":279.34,"sma_60":272.44,"sma_120":251.77},{"date":"2025-09-26","open":287.48,"high":290.54,"low":286.33,"close":290.17,"volume":1147047,"rsi_14":75.82,"sma_20":280.16,"sma_60":273.1,"sma_120":252.53},{"date":"2025-09-29","open":294.39,"high":294.95,"low":291.36,"close":293.52,"volume":1230456,"rsi_14":84.26,"sma_20":281.13,"sma_60":273.79,"sma_120":253.33},{"date":"2025-09-30","open":294.12,"high":302.41,"low":294.12,"close":301.88,"volume":1332757,"rsi_14":85.58,"sma_20":282.65,"sma_60":274.61,"sma_120":254.21},{"date":"2025-10-01","open":300.34,"high":300.79,"low":294.74,"close":297.0,"volume":1423988,"rsi_14":73.74,"sma_20":284.01,"sma_60":275.33,"sma_120":254.92},{"date":"2025-10-02","open":296.49,"high":297.81,"low":292.21,"close":292.68,"volume":1099369,"rsi_14":68.9,"sma_20":285.17,"sma_60":275.95,"sma_120":255.61},{"date":"2025-10-03","open":293.66,"high":296.32,"low":292.04,"close":293.95,"volume":643307,"rsi_14":67.89,"sma_20":286.42,"sma_60":276.57,"sma_120":256.24},{"date":"2025-10-06","open":293.86,"high":299.62,"low":293.17,"close":299.51,"volume":819155,"rsi_14":70.12,"sma_20":287.88,"sma_60":277.29,"sma_120":256.91},{"date":"2025-10-07","open":299.82,"high":300.54,"low":295.3,"close":297.95,"volume":866926,"rsi_14":71.4,"sma_20":289.41,"sma_60":277.94,"sma_120":257.58},{"date":"2025-10-08","open":299.5,"high":303.29,"low":298.46,"close":303.22,"volume":1097220,"rsi_14":73.94,"sma_20":290.97,"sma_60":278.7,"sma_120":258.31},{"date":"2025-10-09","open":303.45,"high":304.56,"low":293.5,"close":294.76,"volume":1607807,"rsi_14":62.39,"sma_20":291.85,"sma_60":279.28,"sma_120":258.98},{"date":"2025-10-10","open":295.31,"high":296.03,"low":288.77,"close":288.96,"volume":1341187,"rsi_14":56.36,"sma_20":292.5,"sma_60":279.73,"sma_120":259.63},{"date":"2025-10-13","open":288.01,"high":291.05,"low":287.35,"close":290.03,"volume":801699,"rsi_14":55.81,"sma_20":293.08,"sma_60":280.2,"sma_120":260.28},{"date":"2025-10-14","open":289.44,"high":297.14,"low":289.11,"close":296.52,"volume":842080,"rsi_14":62.0,"sma_20":293.87,"sma_60":280.82,"sma_120":260.98},{"date":"2025-10-15","open":296.7,"high":298.5,"low":280.36,"close":286.37,"volume":1464600,"rsi_14":50.34,"sma_20":294.26,"sma_60":281.24,"sma_120":261.59},{"date":"2025-10-16","open":286.94,"high":287.62,"low":280.81,"close":281.01,"volume":1220557,"rsi_14":43.63,"sma_20":294.34,"sma_60":281.49,"sma_120":262.16},{"date":"2025-10-17","open":280.92,"high":281.81,"low":279.01,"close":280.59,"volume":887316,"rsi_14":40.63,"sma_20":294.33,"sma_60":281.66,"sma_120":262.7},{"date":"2025-10-20","open":282.95,"high":288.28,"low":282.67,"close":287.2,"volume":723744,"rsi_14":39.08,"sma_20":294.65,"sma_60":282.02,"sma_120":263.28},{"date":"2025-10-21","open":287.05,"high":290.43,"low":285.22,"close":288.92,"volume":982382,"rsi_14":43.7,"sma_20":294.95,"sma_60":282.4,"sma_120":263.88},{"date":"2025-10-22","open":288.92,"high":290.11,"low":285.38,"close":285.63,"volume":1099354,"rsi_14":44.41,"sma_20":295.2,"sma_60":282.68,"sma_120":264.46},{"date":"2025-10-23","open":286.8,"high":290.8,"low":286.8,"close":289.89,"volume":643874,"rsi_14":46.92,"sma_20":295.4,"sma_60":282.99,"sma_120":265.07},{"date":"2025-10-24","open":292.26,"high":292.88,"low":289.19,"close":289.81,"volume":803890,"rsi_14":41.99,"sma_20":295.38,"sma_60":283.3,"sma_120":265.69},{"date":"2025-10-27","open":290.17,"high":291.53,"low":286.96,"close":287.78,"volume":1057254,"rsi_14":41.67,"sma_20":295.09,"sma_60":283.52,"sma_120":266.32},{"date":"2025-10-28","open":287.33,"high":288.57,"low":283.75,"close":284.06,"volume":970979,"rsi_14":33.89,"sma_20":294.19,"sma_60":283.67,"sma_120":266.9},{"date":"2025-10-29","open":283.98,"high":286.22,"low":282.14,"close":283.56,"volume":1027044,"rsi_14":39.13,"sma_20":293.51,"sma_60":283.82,"sma_120":267.47},{"date":"2025-10-30","open":280.8,"high":301.63,"low":279.13,"close":292.48,"volume":2546971,"rsi_14":53.22,"sma_20":293.5,"sma_60":284.13,"sma_120":268.1},{"date":"2025-10-31","open":290.59,"high":291.34,"low":284.6,"close":285.76,"volume":2165601,"rsi_14":46.46,"sma_20":293.09,"sma_60":284.39,"sma_120":268.69},{"date":"2025-11-03","open":286.25,"high":286.55,"low":282.65,"close":285.26,"volume":1007830,"rsi_14":39.63,"sma_20":292.37,"sma_60":284.7,"sma_120":269.27},{"date":"2025-11-04","open":284.51,"high":288.51,"low":282.48,"close":287.76,"volume":1098929,"rsi_14":51.48,"sma_20":291.85,"sma_60":285.05,"sma_120":269.87},{"date":"2025-11-05","open":285.43,"high":288.53,"low":283.7,"close":283.78,"volume":897429,"rsi_14":53.07,"sma_20":290.87,"sma_60":285.33,"sma_120":270.37},{"date":"2025-11-06","open":283.85,"high":284.96,"low":281.51,"close":281.73,"volume":631929,"rsi_14":51.21,"sma_20":290.21,"sma_60":285.58,"sma_120":270.83},{"date":"2025-11-07","open":282.96,"high":289.13,"low":280.95,"close":287.3,"volume":928629,"rsi_14":50.11,"sma_20":290.12,"sma_60":285.9,"sma_120":271.33},{"date":"2025-11-10","open":287.0,"high":294.42,"low":286.95,"close":293.57,"volume":1462188,"rsi_14":54.61,"sma_20":290.3,"sma_60":286.34,"sma_120":271.88},{"date":"2025-11-11","open":293.47,"high":299.06,"low":292.58,"close":298.2,"volume":1512041,"rsi_14":62.14,"sma_20":290.39,"sma_60":286.84,"sma_120":272.45},{"date":"2025-11-12","open":297.68,"high":299.44,"low":294.77,"close":296.77,"volume":1604410,"rsi_14":57.03,"sma_20":290.91,"sma_60":287.31,"sma_120":272.96},{"date":"2025-11-13","open":297.57,"high":298.24,"low":284.19,"close":285.04,"volume":1513064,"rsi_14":46.06,"sma_20":291.12,"sma_60":287.51,"sma_120":273.39},{"date":"2025-11-14","open":281.48,"high":286.49,"low":279.95,"close":286.05,"volume":1238994,"rsi_14":48.55,"sma_20":291.39,"sma_60":287.73,"sma_120":273.73},{"date":"2025-11-17","open":287.86,"high":289.33,"low":285.1,"close":285.55,"volume":829661,"rsi_14":50.27,"sma_20":291.25,"sma_60":287.93,"sma_120":274.09},{"date":"2025-11-18","open":285.85,"high":286.5,"low":282.36,"close":283.32,"volume":908067,"rsi_14":48.81,"sma_20":290.91,"sma_60":288.09,"sma_120":274.44},{"date":"2025-11-19","open":282.06,"high":284.62,"low":280.4,"close":283.13,"volume":965771,"rsi_14":39.57,"sma_20":290.72,"sma_60":288.21,"sma_120":274.78},{"date":"2025-11-20","open":286.55,"high":288.89,"low":280.47,"close":282.11,"volume":1026498,"rsi_14":44.61,"sma_20":290.27,"sma_60":288.34,"sma_120":275.13},{"date":"2025-11-21","open":282.44,"high":282.44,"low":275.03,"close":275.72,"volume":1694869,"rsi_14":39.45,"sma_20":289.5,"sma_60":288.35,"sma_120":275.41},{"date":"2025-11-24","open":273.95,"high":274.72,"low":271.01,"close":273.35,"volume":2080927,"rsi_14":34.61,"sma_20":288.71,"sma_60":288.31,"sma_120":275.69},{"date":"2025-11-25","open":273.62,"high":275.15,"low":271.9,"close":274.28,"volume":1602068,"rsi_14":38.78,"sma_20":288.16,"sma_60":288.33,"sma_120":275.98},{"date":"2025-11-26","open":274.9,"high":275.87,"low":273.51,"close":274.09,"volume":856978,"rsi_14":40.37,"sma_20":287.62,"sma_60":288.38,"sma_120":276.24},{"date":"2025-11-28","open":274.21,"high":276.95,"low":273.8,"close":276.62,"volume":477083,"rsi_14":36.08,"sma_20":286.76,"sma_60":288.48,"sma_120":276.52},{"date":"2025-12-01","open":274.09,"high":275.3,"low":270.12,"close":270.3,"volume":1137741,"rsi_14":21.33,"sma_20":285.92,"sma_60":288.48,"sma_120":276.75},{"date":"2025-12-02","open":271.55,"high":274.24,"low":270.91,"close":271.93,"volume":1062542,"rsi_14":15.37,"sma_20":285.19,"sma_60":288.48,"sma_120":276.98},{"date":"2025-12-03","open":272.13,"high":275.74,"low":270.21,"close":275.68,"volume":916294,"rsi_14":23.43,"sma_20":284.52,"sma_60":288.59,"sma_120":277.2},{"date":"2025-12-04","open":276.08,"high":281.54,"low":275.54,"close":278.43,"volume":1222914,"rsi_14":38.18,"sma_20":284.19,"sma_60":288.68,"sma_120":277.4},{"date":"2025-12-05","open":277.24,"high":278.14,"low":273.24,"close":276.43,"volume":710973,"rsi_14":34.09,"sma_20":283.87,"sma_60":288.64,"sma_120":277.66},{"date":"2025-12-08","open":277.06,"high":279.66,"low":275.04,"close":279.56,"volume":1056201,"rsi_14":41.54,"sma_20":283.42,"sma_60":288.68,"sma_120":277.91},{"date":"2025-12-09","open":280.02,"high":283.08,"low":275.13,"close":275.31,"volume":1009524,"rsi_14":39.3,"sma_20":282.43,"sma_60":288.61,"sma_120":278.15},{"date":"2025-12-10","open":275.06,"high":287.29,"low":274.06,"close":283.82,"volume":1368609,"rsi_14":50.75,"sma_20":281.65,"sma_60":288.63,"sma_120":278.45},{"date":"2025-12-11","open":284.81,"high":290.28,"low":284.22,"close":287.71,"volume":1106751,"rsi_14":55.76,"sma_20":281.13,"sma_60":288.77,"sma_120":278.78},{"date":"2025-12-12","open":290.44,"high":290.71,"low":284.46,"close":284.82,"volume":1317645,"rsi_14":60.09,"sma_20":281.06,"sma_60":288.84,"sma_120":279.11},{"date":"2025-12-15","open":285.31,"high":287.22,"low":284.73,"close":286.39,"volume":902450,"rsi_14":64.7,"sma_20":281.01,"sma_60":288.91,"sma_120":279.45},{"date":"2025-12-16","open":288.35,"high":288.48,"low":279.47,"close":280.75,"volume":1149600,"rsi_14":56.6,"sma_20":280.77,"sma_60":288.89,"sma_120":279.75},{"date":"2025-12-17","open":276.97,"high":280.7,"low":275.51,"close":276.65,"volume":1262805,"rsi_14":52.42,"sma_20":280.44,"sma_60":288.76,"sma_120":280.01},{"date":"2025-12-18","open":278.11,"high":282.29,"low":278.1,"close":280.62,"volume":1124851,"rsi_14":53.68,"sma_20":280.31,"sma_60":288.74,"sma_120":280.28},{"date":"2025-12-19","open":281.69,"high":287.56,"low":281.45,"close":285.31,"volume":1487935,"rsi_14":64.23,"sma_20":280.47,"sma_60":288.71,"sma_120":280.57},{"date":"2025-12-22","open":286.01,"high":293.02,"low":285.31,"close":292.91,"volume":919303,"rsi_14":67.86,"sma_20":281.34,"sma_60":288.74,"sma_120":280.92},{"date":"2025-12-23","open":293.29,"high":296.56,"low":292.25,"close":295.62,"volume":1051622,"rsi_14":67.29,"sma_20":282.46,"sma_60":288.75,"sma_120":281.27},{"date":"2025-12-24","open":295.61,"high":297.6,"low":295.61,"close":295.93,"volume":363261,"rsi_14":65.84,"sma_20":283.55,"sma_60":288.63,"sma_120":281.62},{"date":"2025-12-26","open":295.6,"high":296.75,"low":293.13,"close":294.57,"volume":466375,"rsi_14":66.61,"sma_20":284.58,"sma_60":288.57,"sma_120":281.95},{"date":"2025-12-29","open":294.57,"high":295.83,"low":293.18,"close":293.73,"volume":417265,"rsi_14":63.55,"sma_20":285.44,"sma_60":288.57,"sma_120":282.26},{"date":"2025-12-30","open":294.1,"high":294.37,"low":292.81,"close":293.28,"volume":416567,"rsi_14":68.51,"sma_20":286.6,"sma_60":288.54,"sma_120":282.55},{"date":"2025-12-31","open":293.24,"high":294.22,"low":291.33,"close":291.39,"volume":522878,"rsi_14":59.04,"sma_20":287.58,"sma_60":288.38,"sma_120":282.84},{"date":"2026-01-02","open":291.82,"high":302.29,"low":288.85,"close":302.22,"volume":934649,"rsi_14":64.86,"sma_20":288.92,"sma_60":288.43,"sma_120":283.19},{"date":"2026-01-05","open":305.11,"high":312.72,"low":304.87,"close":309.07,"volume":1294317,"rsi_14":72.96,"sma_20":290.46,"sma_60":288.51,"sma_120":283.6},{"date":"2026-01-06","open":309.36,"high":314.51,"low":309.34,"close":312.13,"volume":1105253,"rsi_14":73.71,"sma_20":292.26,"sma_60":288.78,"sma_120":284.03},{"date":"2026-01-07","open":315.63,"high":319.13,"low":306.6,"close":307.46,"volume":2215097,"rsi_14":75.04,"sma_20":293.66,"sma_60":289.07,"sma_120":284.4},{"date":"2026-01-08","open":330.46,"high":334.15,"low":320.55,"close":323.32,"volume":3545119,"rsi_14":85.85,"sma_20":296.08,"sma_60":289.61,"sma_120":284.91},{"date":"2026-01-09","open":325.07,"high":335.72,"low":324.82,"close":333.28,"volume":1895296,"rsi_14":87.04,"sma_20":298.57,"sma_60":290.2,"sma_120":285.51},{"date":"2026-01-12","open":336.41,"high":339.28,"low":335.49,"close":338.15,"volume":1443168,"rsi_14":87.07,"sma_20":301.12,"sma_60":291.05,"sma_120":286.15},{"date":"2026-01-13","open":358.9,"high":358.9,"low":332.71,"close":338.71,"volume":4739031,"rsi_14":85.66,"sma_20":303.83,"sma_60":292.0,"sma_120":286.74},{"date":"2026-01-14","open":336.99,"high":342.26,"low":331.93,"close":340.3,"volume":2153331,"rsi_14":85.4,"sma_20":306.55,"sma_60":292.98,"sma_120":287.32},{"date":"2026-01-15","open":338.5,"high":340.25,"low":330.41,"close":337.89,"volume":2111284,"rsi_14":82.18,"sma_20":309.42,"sma_60":293.82,"sma_120":287.92},{"date":"2026-01-16","open":338.45,"high":345.03,"low":336.74,"close":343.89,"volume":1535236,"rsi_14":85.31,"sma_20":312.81,"sma_60":294.72,"sma_120":288.56},{"date":"2026-01-20","open":342.55,"high":347.87,"low":337.75,"close":339.79,"volume":1820371,"rsi_14":81.5,"sma_20":315.79,"sma_60":295.61,"sma_120":289.14},{"date":"2026-01-21","open":341.31,"high":346.61,"low":340.5,"close":345.23,"volume":2255402,"rsi_14":83.26,"sma_20":318.81,"sma_60":296.52,"sma_120":289.76},{"date":"2026-01-22","open":345.65,"high":353.69,"low":344.08,"close":353.11,"volume":1354777,"rsi_14":86.7,"sma_20":321.84,"sma_60":297.56,"sma_120":290.43},{"date":"2026-01-23","open":354.15,"high":358.0,"low":350.86,"close":352.09,"volume":1473300,"rsi_14":83.58,"sma_20":324.69,"sma_60":298.62,"sma_120":291.07},{"date":"2026-01-26","open":351.57,"high":353.73,"low":348.87,"close":351.57,"volume":1216900,"rsi_14":81.27,"sma_20":327.49,"sma_60":299.73,"sma_120":291.7},{"date":"2026-01-27","open":351.84,"high":359.73,"low":350.56,"close":357.86,"volume":1289800,"rsi_14":82.12,"sma_20":330.68,"sma_60":300.96,"sma_120":292.39},{"date":"2026-01-28","open":354.57,"high":359.14,"low":352.4,"close":357.62,"volume":1482600,"rsi_14":87.58,"sma_20":333.9,"sma_60":302.03,"sma_120":293.08},{"date":"2026-01-29","open":357.33,"high":366.84,"low":349.39,"close":353.38,"volume":2109900,"rsi_14":77.26,"sma_20":336.93,"sma_60":303.15,"sma_120":293.77},{"date":"2026-01-30","open":348.31,"high":350.59,"low":337.09,"close":340.3,"volume":2253900,"rsi_14":56.03,"sma_20":339.39,"sma_60":304.05,"sma_120":294.38},{"date":"2026-02-02","open":335.49,"high":340.1,"low":333.14,"close":337.71,"volume":1486600,"rsi_14":49.61,"sma_20":341.18,"sma_60":304.87,"sma_120":294.96},{"date":"2026-02-03","open":341.52,"high":349.13,"low":340.05,"close":348.96,"volume":1437200,"rsi_14":57.69,"sma_20":343.19,"sma_60":305.95,"sma_120":295.64},{"date":"2026-02-04","open":349.56,"high":353.35,"low":334.05,"close":336.55,"volume":1817400,"rsi_14":47.58,"sma_20":344.42,"sma_60":306.85,"sma_120":296.21},{"date":"2026-02-05","open":336.33,"high":347.4,"low":335.18,"close":339.68,"volume":1354900,"rsi_14":51.14,"sma_20":346.04,"sma_60":307.71,"sma_120":296.8},{"date":"2026-02-06","open":344.32,"high":347.19,"low":341.09,"close":347.06,"volume":975800,"rsi_14":52.0,"sma_20":347.24,"sma_60":308.58,"sma_120":297.46},{"date":"2026-02-09","open":347.06,"high":349.39,"low":344.92,"close":348.0,"volume":811300,"rsi_14":55.37,"sma_20":347.98,"sma_60":309.4,"sma_120":298.12},{"date":"2026-02-10","open":348.7,"high":348.73,"low":338.94,"close":342.52,"volume":920039,"rsi_14":73.95,"sma_20":324.2,"sma_60":298.46,"sma_120":290.99},{"date":"2026-02-11","open":342.33,"high":343.1,"low":334.54,"close":337.76,"volume":1143552,"rsi_14":67.73,"sma_20":326.32,"sma_60":299.34,"sma_120":291.51},{"date":"2026-02-12","open":338.98,"high":342.57,"low":335.35,"close":337.38,"volume":1490691,"rsi_14":65.96,"sma_20":328.48,"sma_60":300.23,"sma_120":292.02},{"date":"2026-02-13","open":337.32,"high":346.8,"low":337.08,"close":342.93,"volume":1029536,"rsi_14":72.18,"sma_20":330.95,"sma_60":301.05,"sma_120":292.59},{"date":"2026-02-17","open":344.48,"high":347.11,"low":340.34,"close":344.02,"volume":1222963,"rsi_14":40.57,"sma_20":348.28,"sma_60":313.84,"sma_120":300.96},{"date":"2026-02-18","open":348.06,"high":350.79,"low":346.41,"close":349.5,"volume":1042100,"rsi_14":44.78,"sma_20":348.77,"sma_60":314.96,"sma_120":301.58},{"date":"2026-02-19","open":348.98,"high":358.67,"low":348.98,"close":356.04,"volume":964400,"rsi_14":51.66,"sma_20":349.31,"sma_60":316.2,"sma_120":302.27},{"date":"2026-02-20","open":357.23,"high":359.54,"low":351.3,"close":353.49,"volume":1045383,"rsi_14":59.49,"sma_20":349.33,"sma_60":317.5,"sma_120":302.93},{"date":"2026-02-23","open":352.6,"high":356.86,"low":351.57,"close":352.5,"volume":1099700,"rsi_14":60.89,"sma_20":349.35,"sma_60":318.83,"sma_120":303.57},{"date":"2026-02-24","open":351.6,"high":353.62,"low":346.29,"close":351.64,"volume":810669,"rsi_14":60.95,"sma_20":339.14,"sma_60":304.19,"sma_120":294.62},{"date":"2026-02-25","open":350.69,"high":351.61,"low":326.82,"close":338.52,"volume":1768061,"rsi_14":51.7,"sma_20":348.38,"sma_60":321.21,"sma_120":304.8},{"date":"2026-02-26","open":339.48,"high":353.52,"low":338.02,"close":352.52,"volume":1549680,"rsi_14":57.05,"sma_20":342.66,"sma_60":306.26,"sma_120":295.92},{"date":"2026-02-27","open":354.76,"high":363.02,"low":353.13,"close":361.83,"volume":1963499,"rsi_14":62.82,"sma_20":345.4,"sma_60":307.49,"sma_120":296.7},{"date":"2026-03-02","open":367.0,"high":376.39,"low":364.8,"close":375.67,"volume":2939432,"rsi_14":66.49,"sma_20":350.33,"sma_60":325.77,"sma_120":307.12},{"date":"2026-03-03","open":370.96,"high":374.37,"low":363.38,"close":365.27,"volume":1469719,"rsi_14":63.15,"sma_20":351.74,"sma_60":327.28,"sma_120":307.94},{"date":"2026-03-04","open":367.01,"high":367.01,"low":358.67,"close":366.01,"volume":949819,"rsi_14":60.14,"sma_20":351.06,"sma_60":311.1,"sma_120":299.2},{"date":"2026-03-05","open":363.1,"high":365.69,"low":354.87,"close":357.42,"volume":1129491,"rsi_14":52.12,"sma_20":352.01,"sma_60":312.3,"sma_120":299.9},{"date":"2026-03-06","open":358.54,"high":365.89,"low":353.83,"close":365.13,"volume":1692514,"rsi_14":60.88,"sma_20":353.2,"sma_60":313.59,"sma_120":300.66},{"date":"2026-03-09","open":364.72,"high":371.67,"low":362.03,"close":369.76,"volume":2254139,"rsi_14":62.61,"sma_20":355.95,"sma_60":333.09,"sma_120":310.85},{"date":"2026-03-10","open":364.64,"high":365.28,"low":359.08,"close":360.26,"volume":1285341,"rsi_14":54.75,"sma_20":356.5,"sma_60":334.35,"sma_120":311.49},{"date":"2026-03-11","open":358.35,"high":365.1,"low":357.11,"close":362.79,"volume":1106994,"rsi_14":59.0,"sma_20":356.61,"sma_60":317.57,"sma_120":302.89},{"date":"2026-03-12","open":361.64,"high":363.96,"low":355.55,"close":356.43,"volume":1547515,"rsi_14":50.85,"sma_20":358.34,"sma_60":336.78,"sma_120":312.81},{"date":"2026-03-13","open":358.73,"high":362.53,"low":354.04,"close":357.51,"volume":1135593,"rsi_14":51.38,"sma_20":357.27,"sma_60":320.15,"sma_120":304.25},{"date":"2026-03-16","open":358.56,"high":367.08,"low":358.56,"close":364.73,"volume":1383042,"rsi_14":55.53,"sma_20":358.33,"sma_60":321.66,"sma_120":304.99},{"date":"2026-03-17","open":364.74,"high":368.07,"low":360.93,"close":367.37,"volume":1353363,"rsi_14":64.27,"sma_20":359.74,"sma_60":323.21,"sma_120":305.77},{"date":"2026-03-18","open":368.01,"high":372.86,"low":366.31,"close":366.89,"volume":1250210,"rsi_14":57.87,"sma_20":361.17,"sma_60":324.74,"sma_120":306.56},{"date":"2026-03-19","open":362.86,"high":365.31,"low":354.97,"close":362.23,"volume":1114674,"rsi_14":49.48,"sma_20":362.08,"sma_60":326.16,"sma_120":307.32},{"date":"2026-03-20","open":361.7,"high":364.82,"low":349.52,"close":351.42,"volume":2473818,"rsi_14":33.15,"sma_20":362.4,"sma_60":327.5,"sma_120":307.99},{"date":"2026-03-23","open":353.96,"high":355.9,"low":343.6,"close":344.08,"volume":2244988,"rsi_14":34.16,"sma_20":361.84,"sma_60":328.69,"sma_120":308.59},{"date":"2026-03-24","open":341.04,"high":350.29,"low":339.68,"close":350.0,"volume":1303587,"rsi_14":38.97,"sma_20":361.71,"sma_60":329.92,"sma_120":309.26},{"date":"2026-03-25","open":351.48,"high":355.28,"low":348.78,"close":350.6,"volume":1468759,"rsi_14":44.28,"sma_20":362.26,"sma_60":331.11,"sma_120":309.89},{"date":"2026-03-26","open":347.58,"high":352.51,"low":346.23,"close":347.93,"volume":916705,"rsi_14":37.09,"sma_20":361.97,"sma_60":332.29,"sma_120":310.47},{"date":"2026-03-27","open":346.51,"high":348.37,"low":341.37,"close":341.61,"volume":1097472,"rsi_14":29.45,"sma_20":360.89,"sma_60":333.32,"sma_120":311.0},{"date":"2026-03-30","open":346.73,"high":349.04,"low":335.66,"close":338.56,"volume":1418843,"rsi_14":32.53,"sma_20":358.96,"sma_60":334.36,"sma_120":311.48},{"date":"2026-03-31","open":342.47,"high":348.32,"low":338.63,"close":343.75,"volume":1279292,"rsi_14":35.04,"sma_20":357.8,"sma_60":335.35,"sma_120":311.99},{"date":"2026-04-01","open":347.43,"high":354.1,"low":345.71,"close":352.48,"volume":1305324,"rsi_14":47.01,"sma_20":357.06,"sma_60":336.41,"sma_120":312.59},{"date":"2026-04-02","open":351.11,"high":359.34,"low":349.58,"close":354.56,"volume":1009490,"rsi_14":47.82,"sma_20":356.85,"sma_60":337.56,"sma_120":313.2},{"date":"2026-04-06","open":355.09,"high":358.54,"low":352.09,"close":357.28,"volume":1014116,"rsi_14":44.08,"sma_20":356.46,"sma_60":338.73,"sma_120":313.82},{"date":"2026-04-07","open":353.56,"high":355.95,"low":350.97,"close":352.57,"volume":748217,"rsi_14":38.64,"sma_20":355.6,"sma_60":339.92,"sma_120":314.4},{"date":"2026-04-08","open":350.75,"high":360.99,"low":350.5,"close":360.51,"volume":1384413,"rsi_14":45.53,"sma_20":355.61,"sma_60":341.31,"sma_120":315.04},{"date":"2026-04-09","open":359.9,"high":362.8,"low":356.43,"close":356.52,"volume":1136803,"rsi_14":46.0,"sma_20":355.28,"sma_60":342.56,"sma_120":315.65},{"date":"2026-04-10","open":354.64,"high":356.21,"low":343.51,"close":352.16,"volume":1250641,"rsi_14":50.55,"sma_20":355.07,"sma_60":343.66,"sma_120":316.19},{"date":"2026-04-13","open":353.8,"high":358.68,"low":353.07,"close":356.5,"volume":1082342,"rsi_14":59.95,"sma_20":355.03,"sma_60":344.71,"sma_120":316.73},{"date":"2026-04-14","open":356.88,"high":358.2,"low":350.65,"close":354.12,"volume":948048,"rsi_14":53.44,"sma_20":354.49,"sma_60":345.67,"sma_120":317.21},{"date":"2026-04-15","open":353.56,"high":356.95,"low":352.27,"close":354.48,"volume":1036529,"rsi_14":53.37,"sma_20":353.85,"sma_60":346.64,"sma_120":317.63},{"date":"2026-04-16","open":356.14,"high":357.47,"low":350.29,"close":351.98,"volume":1029427,"rsi_14":53.29,"sma_20":353.09,"sma_60":347.58,"sma_120":318.08},{"date":"2026-04-17","open":349.64,"high":355.03,"low":347.74,"close":348.93,"volume":1268000,"rsi_14":56.6,"sma_20":352.43,"sma_60":348.49,"sma_120":318.53},{"date":"2026-04-20","open":349.75,"high":352.17,"low":346.05,"close":347.16,"volume":838771,"rsi_14":57.8,"sma_20":352.21,"sma_60":349.37,"sma_120":318.95},{"date":"2026-04-21","open":345.2,"high":345.95,"low":335.11,"close":338.92,"volume":1581994,"rsi_14":45.61,"sma_20":351.94,"sma_60":350.15,"sma_120":319.27},{"date":"2026-04-22","open":341.94,"high":342.81,"low":328.55,"close":330.32,"volume":2156947,"rsi_14":30.57,"sma_20":350.97,"sma_60":350.6,"sma_120":319.52},{"date":"2026-04-23","open":331.76,"high":333.4,"low":324.53,"close":328.88,"volume":2172374,"rsi_14":27.16,"sma_20":349.87,"sma_60":350.92,"sma_120":319.71},{"date":"2026-04-24","open":327.49,"high":327.49,"low":313.48,"close":316.23,"volume":2350885,"rsi_14":19.04,"sma_20":348.28,"sma_60":350.97,"sma_120":319.87},{"date":"2026-04-27","open":317.14,"high":323.36,"low":316.98,"close":319.16,"volume":1256647,"rsi_14":24.13,"sma_20":347.16,"sma_60":351.15,"sma_120":320.11},{"date":"2026-04-28","open":322.44,"high":324.81,"low":320.55,"close":323.57,"volume":1561401,"rsi_14":19.86,"sma_20":346.41,"sma_60":351.13,"sma_120":320.37},{"date":"2026-04-29","open":324.16,"high":325.44,"low":318.32,"close":320.1,"volume":1591211,"rsi_14":19.95,"sma_20":345.23,"sma_60":350.9,"sma_120":320.55},{"date":"2026-04-30","open":320.29,"high":324.16,"low":311.74,"close":319.25,"volume":2660012,"rsi_14":21.23,"sma_20":343.56,"sma_60":350.56,"sma_120":320.81},{"date":"2026-05-01","open":320.7,"high":321.35,"low":311.25,"close":312.1,"volume":1419836,"rsi_14":12.86,"sma_20":341.42,"sma_60":350.09,"sma_120":321.05},{"date":"2026-05-04","open":310.79,"high":314.35,"low":306.97,"close":307.37,"volume":1442504,"rsi_14":12.39,"sma_20":338.91,"sma_60":349.52,"sma_120":321.25},{"date":"2026-05-05","open":309.19,"high":309.98,"low":298.86,"close":301.43,"volume":2079530,"rsi_14":10.84,"sma_20":336.35,"sma_60":348.89,"sma_120":321.35},{"date":"2026-05-06","open":300.48,"high":303.15,"low":297.81,"close":300.98,"volume":2282429,"rsi_14":11.17,"sma_20":333.36,"sma_60":348.16,"sma_120":321.44},{"date":"2026-05-07","open":301.82,"high":303.76,"low":297.89,"close":299.96,"volume":1674154,"rsi_14":11.54,"sma_20":330.52,"sma_60":347.47,"sma_120":321.54},{"date":"2026-05-08","open":299.62,"high":301.74,"low":296.46,"close":298.43,"volume":1189816,"rsi_14":11.58,"sma_20":327.82,"sma_60":346.67,"sma_120":321.59},{"date":"2026-05-11","open":296.79,"high":302.68,"low":295.47,"close":301.13,"volume":1298644,"rsi_14":17.53,"sma_20":325.05,"sma_60":345.78,"sma_120":321.67},{"date":"2026-05-12","open":301.13,"high":309.01,"low":300.8,"close":308.22,"volume":1367066,"rsi_14":30.49,"sma_20":322.74,"sma_60":345.19,"sma_120":321.82},{"date":"2026-05-13","open":305.33,"high":306.34,"low":296.83,"close":303.7,"volume":842924,"rsi_14":28.8,"sma_20":320.18,"sma_60":344.59,"sma_120":321.97},{"date":"2026-05-14","open":304.54,"high":309.25,"low":303.15,"close":306.38,"volume":980004,"rsi_14":39.85,"sma_20":317.89,"sma_60":344.05,"sma_120":322.14},{"date":"2026-05-15","open":305.75,"high":308.61,"low":301.95,"close":302.16,"volume":1273080,"rsi_14":33.35,"sma_20":315.56,"sma_60":343.36,"sma_120":322.2},{"date":"2026-05-18","open":302.76,"high":310.05,"low":301.89,"close":309.9,"volume":1135660,"rsi_14":37.33,"sma_20":313.68,"sma_60":342.76,"sma_120":322.39},{"date":"2026-05-19","open":310.53,"high":310.62,"low":303.72,"close":306.9,"volume":1202749,"rsi_14":37.73,"sma_20":312.07,"sma_60":341.96,"sma_120":322.55},{"date":"2026-05-20","open":307.75,"high":309.84,"low":302.36,"close":307.9,"volume":1512356,"rsi_14":39.33,"sma_20":310.94,"sma_60":341.21,"sma_120":322.7},{"date":"2026-05-21","open":307.6,"high":308.0,"low":303.77,"close":305.09,"volume":883468,"rsi_14":42.91,"sma_20":309.75,"sma_60":340.63,"sma_120":322.86},{"date":"2026-05-22","open":307.78,"high":310.99,"low":305.09,"close":310.72,"volume":945024,"rsi_14":53.24,"sma_20":309.47,"sma_60":339.91,"sma_120":323.08},{"date":"2026-05-26","open":312.57,"high":313.22,"low":307.95,"close":312.2,"volume":912699,"rsi_14":61.68,"sma_20":309.12,"sma_60":339.06,"sma_120":323.27},{"date":"2026-05-27","open":309.77,"high":311.48,"low":306.9,"close":307.8,"volume":966208,"rsi_14":56.88,"sma_20":308.33,"sma_60":337.9,"sma_120":323.38},{"date":"2026-05-28","open":309.13,"high":314.11,"low":309.13,"close":313.51,"volume":1680289,"rsi_14":62.39,"sma_20":308.0,"sma_60":337.01,"sma_120":323.48},{"date":"2026-05-29","open":313.33,"high":314.01,"low":307.49,"close":313.91,"volume":1759863,"rsi_14":64.4,"sma_20":307.73,"sma_60":336.11,"sma_120":323.61},{"date":"2026-06-01","open":311.11,"high":311.76,"low":306.29,"close":308.34,"volume":1060519,"rsi_14":56.44,"sma_20":307.55,"sma_60":335.27,"sma_120":323.79},{"date":"2026-06-02","open":306.87,"high":309.23,"low":305.93,"close":306.87,"volume":804427,"rsi_14":48.8,"sma_20":307.53,"sma_60":334.3,"sma_120":323.94},{"date":"2026-06-03","open":304.29,"high":307.78,"low":300.27,"close":302.22,"volume":934648,"rsi_14":48.56,"sma_20":307.56,"sma_60":333.17,"sma_120":324.07},{"date":"2026-06-04","open":307.03,"high":308.71,"low":305.07,"close":308.53,"volume":887404,"rsi_14":52.01,"sma_20":307.94,"sma_60":332.3,"sma_120":324.28},{"date":"2026-06-05","open":309.98,"high":311.46,"low":306.44,"close":307.83,"volume":793353,"rsi_14":54.46,"sma_20":308.28,"sma_60":331.36,"sma_120":324.47},{"date":"2026-06-08","open":306.52,"high":308.71,"low":299.38,"close":302.1,"volume":1006021,"rsi_14":40.99,"sma_20":308.39,"sma_60":330.43,"sma_120":324.61},{"date":"2026-06-09","open":303.36,"high":308.2,"low":302.24,"close":308.17,"volume":957045,"rsi_14":49.87,"sma_20":308.68,"sma_60":329.58,"sma_120":324.86},{"date":"2026-06-10","open":309.4,"high":310.0,"low":302.88,"close":303.0,"volume":794513,"rsi_14":44.75,"sma_20":308.37,"sma_60":328.53,"sma_120":325.1},{"date":"2026-06-11","open":304.16,"high":315.71,"low":303.81,"close":312.17,"volume":1148901,"rsi_14":54.61,"sma_20":308.73,"sma_60":327.59,"sma_120":325.4},{"date":"2026-06-12","open":312.93,"high":313.3,"low":306.0,"close":307.79,"volume":878339,"rsi_14":46.66,"sma_20":308.73,"sma_60":326.57,"sma_120":325.66},{"date":"2026-06-15","open":307.5,"high":308.57,"low":300.36,"close":304.17,"volume":1405473,"rsi_14":42.8,"sma_20":308.77,"sma_60":325.58,"sma_120":325.87},{"date":"2026-06-16","open":304.1,"high":311.1,"low":302.7,"close":310.45,"volume":1372488,"rsi_14":51.04,"sma_20":308.73,"sma_60":324.88,"sma_120":326.19},{"date":"2026-06-17","open":308.66,"high":318.52,"low":308.54,"close":313.17,"volume":1515072,"rsi_14":48.66,"sma_20":308.98,"sma_60":324.34,"sma_120":326.51},{"date":"2026-06-18","open":315.12,"high":317.57,"low":291.66,"close":294.82,"volume":2711392,"rsi_14":37.5,"sma_20":308.27,"sma_60":323.39,"sma_120":326.66},{"date":"2026-06-22","open":292.0,"high":292.54,"low":282.41,"close":285.83,"volume":2554485,"rsi_14":36.01,"sma_20":307.25,"sma_60":322.29,"sma_120":326.7},{"date":"2026-06-23","open":288.58,"high":294.28,"low":286.66,"close":293.77,"volume":2396278,"rsi_14":42.12,"sma_20":306.33,"sma_60":321.36,"sma_120":326.83},{"date":"2026-06-24","open":294.9,"high":296.08,"low":287.11,"close":287.27,"volume":2442944,"rsi_14":41.32,"sma_20":305.02,"sma_60":320.44,"sma_120":326.88},{"date":"2026-06-25","open":288.66,"high":294.12,"low":286.5,"close":288.52,"volume":1431670,"rsi_14":38.05,"sma_20":304.01,"sma_60":319.58,"sma_120":326.97},{"date":"2026-06-26","open":290.16,"high":296.62,"low":288.7,"close":291.25,"volume":2156407,"rsi_14":40.66,"sma_20":302.82,"sma_60":318.68,"sma_120":327.01},{"date":"2026-06-29","open":290.87,"high":293.12,"low":287.24,"close":289.38,"volume":1316416,"rsi_14":42.46,"sma_20":301.53,"sma_60":317.6,"sma_120":327.01},{"date":"2026-06-30","open":290.59,"high":291.76,"low":288.0,"close":290.59,"volume":2210301,"rsi_14":38.93,"sma_20":300.57,"sma_60":316.51,"sma_120":327.04},{"date":"2026-07-01","open":293.99,"high":296.35,"low":291.93,"close":292.23,"volume":1911278,"rsi_14":42.91,"sma_20":299.78,"sma_60":315.41,"sma_120":327.07},{"date":"2026-07-02","open":297.23,"high":303.1,"low":296.43,"close":302.07,"volume":1424393,"rsi_14":43.39,"sma_20":299.71,"sma_60":314.54,"sma_120":327.23},{"date":"2026-07-06","open":301.81,"high":302.82,"low":297.77,"close":301.27,"volume":900923,"rsi_14":45.57,"sma_20":299.29,"sma_60":313.53,"sma_120":327.42},{"date":"2026-07-07","open":303.6,"high":304.5,"low":294.38,"close":295.4,"volume":1245541,"rsi_14":44.15,"sma_20":298.66,"sma_60":312.48,"sma_120":327.52},{"date":"2026-07-08","open":293.37,"high":294.53,"low":290.72,"close":293.44,"volume":1246907,"rsi_14":38.1,"sma_20":298.24,"sma_60":311.48,"sma_120":327.57},{"date":"2026-07-09","open":292.27,"high":294.93,"low":288.18,"close":289.87,"volume":910430,"rsi_14":33.92,"sma_20":297.32,"sma_60":310.35,"sma_120":327.53},{"date":"2026-07-10","open":290.65,"high":291.37,"low":288.12,"close":290.77,"volume":626524,"rsi_14":46.22,"sma_20":296.71,"sma_60":309.27,"sma_120":327.47},{"date":"2026-07-13","open":292.08,"high":293.44,"low":288.33,"close":288.69,"volume":722042,"rsi_14":52.97,"sma_20":295.54,"sma_60":308.15,"sma_120":327.39},{"date":"2026-07-14","open":289.9,"high":294.73,"low":289.0,"close":290.01,"volume":1034225,"rsi_14":45.45,"sma_20":294.65,"sma_60":307.09,"sma_120":327.34},{"date":"2026-07-15","open":291.68,"high":292.98,"low":286.02,"close":286.82,"volume":983384,"rsi_14":49.3,"sma_20":293.78,"sma_60":306.03,"sma_120":327.26},{"date":"2026-07-16","open":286.94,"high":288.0,"low":282.46,"close":284.43,"volume":1035775,"rsi_14":44.75,"sma_20":292.48,"sma_60":304.96,"sma_120":327.17},{"date":"2026-07-17","open":287.1,"high":290.2,"low":281.51,"close":282.01,"volume":1138613,"rsi_14":38.16,"sma_20":290.92,"sma_60":303.99,"sma_120":327.07},{"date":"2026-07-20","open":283.71,"high":284.73,"low":280.44,"close":280.55,"volume":1399157,"rsi_14":38.62,"sma_20":290.21,"sma_60":303.14,"sma_120":326.87},{"date":"2026-07-21","open":275.16,"high":281.21,"low":270.32,"close":277.71,"volume":1742171,"rsi_14":34.04,"sma_20":289.8,"sma_60":302.27,"sma_120":326.59},{"date":"2026-07-22","open":282.0,"high":285.88,"low":279.51,"close":285.16,"volume":1167065,"rsi_14":42.34,"sma_20":289.37,"sma_60":301.73,"sma_120":326.35},{"date":"2026-07-23","open":289.5,"high":303.94,"low":289.5,"close":299.67,"volume":2029291,"rsi_14":47.62,"sma_20":289.99,"sma_60":301.38,"sma_120":326.26},{"date":"2026-07-24","open":300.83,"high":306.42,"low":299.25,"close":300.21,"volume":1018002,"rsi_14":48.93,"sma_20":290.58,"sma_60":300.97,"sma_120":326.05},{"date":"2026-07-27","open":301.0,"high":306.31,"low":301.0,"close":303.48,"volume":1196823,"rsi_14":58.27,"sma_20":291.18,"sma_60":300.67,"sma_120":325.78},{"date":"2026-07-28","open":306.72,"high":308.89,"low":302.53,"close":305.2,"volume":1628433,"rsi_14":62.46,"sma_20":291.99,"sma_60":300.42,"sma_120":325.49},{"date":"2026-07-29","open":307.12,"high":308.33,"low":295.0,"close":297.53,"volume":1281497,"rsi_14":57.67,"sma_20":292.34,"sma_60":300.15,"sma_120":325.12},{"date":"2026-07-30","open":278.02,"high":282.0,"low":262.68,"close":271.9,"volume":4211888,"rsi_14":37.67,"sma_20":291.31,"sma_60":299.54,"sma_120":324.53},{"date":"2026-07-31","open":272.99,"high":279.53,"low":270.17,"close":277.06,"volume":2283062,"rsi_14":42.71,"sma_20":290.06,"sma_60":299.11,"sma_120":324.0},{"date":"2026-08-03","open":277.0,"high":281.5,"low":274.71,"close":277.86,"volume":3416971,"rsi_14":42.31,"sma_20":288.89,"sma_60":298.71,"sma_120":323.6},{"date":"2026-08-04","open":279.69,"high":286.37,"low":276.77,"close":285.3,"volume":1634410,"rsi_14":49.09,"sma_20":288.38,"sma_60":298.44,"sma_120":323.1},{"date":"2026-08-05","open":286.8,"high":290.49,"low":284.39,"close":286.12,"volume":1281606,"rsi_14":50.91,"sma_20":288.01,"sma_60":298.21,"sma_120":322.65},{"date":"2026-08-06","open":289.45,"high":291.38,"low":286.87,"close":289.53,"volume":1018122},{"date":"2026-08-07","open":288.61,"high":289.17,"low":284.13,"close":286.67,"volume":1094237,"rsi_14":53.64,"sma_20":287.8,"sma_60":297.62,"sma_120":321.74},{"date":"2026-08-10","open":288.86,"high":294.14,"low":288.22,"close":289.72,"volume":1120663,"rsi_14":57.12,"sma_20":287.85,"sma_60":297.37,"sma_120":321.26},{"date":"2026-08-11","open":289.0,"high":290.82,"low":285.67,"close":286.02,"volume":1072172,"rsi_14":50.53,"sma_20":287.65,"sma_60":297.01,"sma_120":320.71},{"date":"2026-08-12","open":284.73,"high":290.78,"low":282.0,"close":290.74,"volume":1841102,"rsi_14":43.69,"sma_20":287.84,"sma_60":296.8,"sma_120":320.15},{"date":"2026-08-13","open":291.07,"high":291.8,"low":286.29,"close":288.46,"volume":1101939,"rsi_14":41.9,"sma_20":288.05,"sma_60":296.42,"sma_120":319.58},{"date":"2026-08-14","open":291.56,"high":293.0,"low":288.79,"close":291.82,"volume":1012294,"rsi_14":42.0,"sma_20":288.54,"sma_60":296.15,"sma_120":319.05},{"date":"2026-08-17","open":283.0,"high":285.95,"low":277.77,"close":278.38,"volume":2981352,"rsi_14":34.1,"sma_20":288.43,"sma_60":295.64,"sma_120":318.42},{"date":"2026-08-18","open":280.0,"high":284.0,"low":279.34,"close":279.54,"volume":1811949,"rsi_14":38.44,"sma_20":288.52,"sma_60":295.19,"sma_120":317.91},{"date":"2026-08-19","open":281.0,"high":281.0,"low":276.35,"close":277.11,"volume":1077178,"rsi_14":54.77,"sma_20":288.12,"sma_60":294.61,"sma_120":317.26},{"date":"2026-08-20","open":275.69,"high":276.62,"low":269.59,"close":270.44,"volume":1729297,"rsi_14":44.1,"sma_20":286.65,"sma_60":293.89,"sma_120":316.47},{"date":"2026-08-21","open":271.17,"high":271.75,"low":266.43,"close":266.73,"volume":1970436,"rsi_14":40.51,"sma_20":284.98,"sma_60":293.18,"sma_120":315.54},{"date":"2026-08-24","open":265.69,"high":265.77,"low":261.55,"close":262.83,"volume":1576409,"rsi_14":29.76,"sma_20":282.95,"sma_60":292.32,"sma_120":314.66},{"date":"2026-08-25","open":263.24,"high":263.81,"low":260.95,"close":262.17,"volume":1748983},{"date":"2026-08-26","open":259.98,"high":264.85,"low":258.54,"close":262.96,"volume":1395682,"rsi_14":24.78,"sma_20":279.07,"sma_60":290.66,"sma_120":312.97},{"date":"2026-08-27","open":262.15,"high":263.46,"low":259.6,"close":261.98,"volume":1685210,"rsi_14":25.72,"sma_20":278.57,"sma_60":289.89,"sma_120":312.09},{"date":"2026-08-28","open":264.33,"high":265.14,"low":261.45,"close":262.82,"volume":1615146,"rsi_14":22.35,"sma_20":277.86,"sma_60":289.21,"sma_120":311.19},{"date":"2026-08-31","open":263.05,"high":267.85,"low":261.35,"close":266.25,"volume":2587579,"rsi_14":29.56,"sma_20":277.28,"sma_60":288.49,"sma_120":310.39},{"date":"2026-09-01","open":266.5,"high":269.5,"low":262.18,"close":263.56,"volume":1340597},{"date":"2026-09-02","open":264.5,"high":266.5,"low":260.12,"close":261.31,"volume":1412260,"rsi_14":20.69,"sma_20":274.95,"sma_60":287.07,"sma_120":308.75},{"date":"2026-09-03","open":264.24,"high":265.0,"low":259.14,"close":262.14,"volume":1414141},{"date":"2026-09-04","open":259.52,"high":259.78,"low":256.05,"close":256.45,"volume":1213222,"rsi_14":19.57,"sma_20":272.07,"sma_60":285.53,"sma_120":307.03},{"date":"2026-09-08","open":253.6,"high":257.06,"low":253.3,"close":255.74,"volume":1479861,"rsi_14":16.55,"sma_20":270.37,"sma_60":284.59,"sma_120":306.08},{"date":"2026-09-09","open":256.32,"high":258.04,"low":250.28,"close":250.41,"volume":1251789,"rsi_14":15.31,"sma_20":268.59,"sma_60":283.63,"sma_120":305.1},{"date":"2026-09-10","open":250.81,"high":252.21,"low":246.51,"close":248.37,"volume":1675802,"rsi_14":17.4,"sma_20":266.47,"sma_60":282.7,"sma_120":304.14},{"date":"2026-09-11","open":250.57,"high":251.85,"low":244.76,"close":245.54,"volume":1924090,"rsi_14":17.81,"sma_20":264.32,"sma_60":281.62,"sma_120":303.25},{"date":"2026-09-14","open":247.81,"high":250.27,"low":245.77,"close":248.93,"volume":2347123,"rsi_14":28.63,"sma_20":262.18,"sma_60":280.55,"sma_120":302.44},{"date":"2026-09-15","open":251.9,"high":253.12,"low":247.87,"close":249.66,"volume":1445385,"rsi_14":30.77,"sma_20":260.75,"sma_60":279.79,"sma_120":301.59},{"date":"2026-09-16","open":250.07,"high":251.91,"low":248.13,"close":250.74,"volume":1285323,"rsi_14":31.38,"sma_20":259.31,"sma_60":279.21,"sma_120":300.75},{"date":"2026-09-17","open":251.0,"high":252.09,"low":246.63,"close":250.46,"volume":1904502},{"date":"2026-09-18","open":250.03,"high":251.5,"low":246.11,"close":247.29,"volume":2845995,"rsi_14":27.46,"sma_20":256.82,"sma_60":277.82,"sma_120":299.13},{"date":"2026-09-21","open":246.61,"high":248.18,"low":244.91,"close":246.93,"volume":1461888,"rsi_14":19.22,"sma_20":255.83,"sma_60":277.13,"sma_120":298.35},{"date":"2026-09-22","open":248.51,"high":248.62,"low":239.51,"close":239.89,"volume":1715492,"rsi_14":16.88,"sma_20":254.68,"sma_60":276.27,"sma_120":297.48},{"date":"2026-09-23","open":239.99,"high":243.5,"low":239.0,"close":239.21,"volume":1330444,"rsi_14":17.65,"sma_20":253.53,"sma_60":275.44,"sma_120":296.52},{"date":"2026-09-24","open":239.15,"high":242.12,"low":237.85,"close":238.04,"volume":1450873,"rsi_14":15.07,"sma_20":252.29,"sma_60":274.56,"sma_120":295.54},{"date":"2026-09-25","open":238.11,"high":240.98,"low":236.79,"close":237.69,"volume":1646774,"rsi_14":17.76,"sma_20":251.07,"sma_60":273.65,"sma_120":294.53},{"date":"2026-09-28","open":237.0,"high":240.09,"low":234.59,"close":237.7,"volume":1997238,"rsi_14":18.45,"sma_20":249.82,"sma_60":272.58,"sma_120":293.56},{"date":"2026-09-29","open":236.36,"high":239.36,"low":235.02,"close":236.47,"volume":1833950},{"date":"2026-09-30","open":236.72,"high":238.69,"low":234.01,"close":236.78,"volume":1467397,"rsi_14":24.39,"sma_20":246.99,"sma_60":270.52,"sma_120":291.5},{"date":"2026-10-01","open":236.72,"high":239.24,"low":236.07,"close":238.4,"volume":1310076,"rsi_14":33.33,"sma_20":245.84,"sma_60":269.6,"sma_120":290.54},{"date":"2026-10-02","open":238.22,"high":238.62,"low":234.66,"close":236.6,"volume":1528992,"rsi_14":18.91,"sma_20":244.56,"sma_60":268.72,"sma_120":289.53},{"date":"2026-10-05","open":237.04,"high":239.22,"low":235.54,"close":236.88,"volume":1273649,"rsi_14":17.03,"sma_20":243.59,"sma_60":267.82,"sma_120":288.54},{"date":"2026-10-06","open":236.3,"high":239.46,"low":235.3,"close":237.9,"volume":1139704},{"date":"2026-10-07","open":237.17,"high":238.67,"low":233.01,"close":233.63,"volume":978954,"rsi_14":13.91,"sma_20":241.86,"sma_60":266.03,"sma_120":286.56},{"date":"2026-10-08","open":233.5,"high":237.15,"low":232.34,"close":236.92,"volume":1203427,"rsi_14":27.62,"sma_20":241.28,"sma_60":265.2,"sma_120":285.62},{"date":"2026-10-09","open":237.0,"high":238.08,"low":235.07,"close":236.97,"volume":973952,"rsi_14":28.46,"sma_20":240.85,"sma_60":264.41,"sma_120":284.69},{"date":"2026-10-12","open":237.08,"high":238.39,"low":236.01,"close":238.25,"volume":1077026,"rsi_14":45.28,"sma_20":240.32,"sma_60":263.68,"sma_120":283.84},{"date":"2026-10-13","open":238.75,"high":238.89,"low":233.61,"close":234.72,"volume":1558201},{"date":"2026-10-14","open":237.88,"high":239.44,"low":236.09,"close":237.5,"volume":2427008,"rsi_14":48.76,"sma_20":238.91,"sma_60":262.25,"sma_120":282.26},{"date":"2026-10-15","open":241.48,"high":242.2,"low":238.88,"close":240.5,"volume":3008243,"rsi_14":55.3,"sma_20":238.4,"sma_60":261.5,"sma_120":281.61},{"date":"2026-10-16","open":243.54,"high":248.63,"low":242.01,"close":248.51,"volume":3372290,"rsi_14":66.65,"sma_20":238.47,"sma_60":260.65,"sma_120":281.01},{"date":"2026-10-19","open":245.16,"high":246.89,"low":242.95,"close":243.84,"volume":1235212,"rsi_14":60.43,"sma_20":238.32,"sma_60":259.71,"sma_120":280.34},{"date":"2026-10-20","open":244.97,"high":250.19,"low":243.6,"close":248.77,"volume":1900703,"rsi_14":64.83,"sma_20":238.77,"sma_60":258.8,"sma_120":279.73},{"date":"2026-10-21","open":249.5,"high":251.54,"low":246.72,"close":247.55,"volume":1050418,"rsi_14":61.4,"sma_20":239.18,"sma_60":257.84,"sma_120":279.13},{"date":"2026-10-22","open":249.27,"high":254.78,"low":249.27,"close":254.23,"volume":1888473,"rsi_14":69.56,"sma_20":239.99,"sma_60":257.11,"sma_120":278.63}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11.600000000000001,"pbr":2.4,"per":21.92,"roa":1.4,"roe":3.02,"grade":"C","comment":"PER 21.91배, ROE 3.02%","revenue":22932000000.0,"analysis":"PER 21.9배입니다. ROE 3.0%입니다. 시가총액 473.56억. 매출 229.32억, 영업이익 23.03억.","eps_basis":"TTM","debt_ratio":0.09128860275626195,"market_cap":47361765393,"net_income":1874000000.0,"total_debt":1815000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.54,"total_assets":42938000000.0,"total_equity":19882000000.0,"profit_margin":8.17,"revenue_basis":"TTM","dividend_yield":0.92,"net_income_basis":"TTM","operating_income":2303000000.0,"operating_margin":10.04,"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":254.23,"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":91.28},{"date":"2016-10-25","close":90.71},{"date":"2016-10-26","close":91.38},{"date":"2016-10-27","close":88.98},{"date":"2016-10-28","close":89.39},{"date":"2016-10-31","close":89.21},{"date":"2016-11-01","close":92.73},{"date":"2016-11-02","close":93.16},{"date":"2016-11-03","close":92.8},{"date":"2016-11-04","close":94.25},{"date":"2016-11-07","close":96.98},{"date":"2016-11-08","close":97.46},{"date":"2016-11-09","close":101.2},{"date":"2016-11-10","close":102.81},{"date":"2016-11-11","close":103.42},{"date":"2016-11-14","close":105.07},{"date":"2016-11-15","close":104.87},{"date":"2016-11-16","close":104.0},{"date":"2016-11-17","close":103.79},{"date":"2016-11-18","close":103.57},{"date":"2016-11-21","close":103.9},{"date":"2016-11-22","close":104.05},{"date":"2016-11-23","close":104.17},{"date":"2016-11-25","close":104.79},{"date":"2016-11-28","close":104.01},{"date":"2016-11-29","close":104.68},{"date":"2016-11-30","close":103.56},{"date":"2016-12-01","close":104.34},{"date":"2016-12-02","close":104.96},{"date":"2016-12-05","close":105.94},{"date":"2016-12-06","close":106.48},{"date":"2016-12-07","close":107.13},{"date":"2016-12-08","close":105.91},{"date":"2016-12-09","close":105.51},{"date":"2016-12-12","close":105.02},{"date":"2016-12-13","close":105.45},{"date":"2016-12-14","close":105.15},{"date":"2016-12-15","close":105.0},{"date":"2016-12-16","close":104.0},{"date":"2016-12-19","close":104.35},{"date":"2016-12-20","close":104.21},{"date":"2016-12-21","close":103.79},{"date":"2016-12-22","close":103.7},{"date":"2016-12-23","close":103.72},{"date":"2016-12-27","close":103.43},{"date":"2016-12-28","close":103.34},{"date":"2016-12-29","close":103.11},{"date":"2016-12-30","close":102.47},{"date":"2017-01-03","close":102.72},{"date":"2017-01-04","close":103.28},{"date":"2017-01-05","close":103.41},{"date":"2017-01-06","close":104.55},{"date":"2017-01-09","close":102.14},{"date":"2017-01-10","close":101.71},{"date":"2017-01-11","close":101.79},{"date":"2017-01-12","close":101.79},{"date":"2017-01-13","close":101.76},{"date":"2017-01-17","close":100.18},{"date":"2017-01-18","close":100.85},{"date":"2017-01-19","close":99.99},{"date":"2017-01-20","close":100.19},{"date":"2017-01-23","close":100.71},{"date":"2017-01-24","close":102.07},{"date":"2017-01-25","close":101.12},{"date":"2017-01-26","close":101.23},{"date":"2017-01-27","close":102.53},{"date":"2017-01-30","close":102.38},{"date":"2017-01-31","close":102.71},{"date":"2017-02-01","close":101.83},{"date":"2017-02-02","close":104.98},{"date":"2017-02-03","close":104.3},{"date":"2017-02-06","close":105.13},{"date":"2017-02-07","close":105.34},{"date":"2017-02-08","close":104.91},{"date":"2017-02-09","close":104.49},{"date":"2017-02-10","close":105.74},{"date":"2017-02-13","close":107.01},{"date":"2017-02-14","close":107.94},{"date":"2017-02-15","close":107.32},{"date":"2017-02-16","close":108.65},{"date":"2017-02-17","close":109.46},{"date":"2017-02-21","close":111.02},{"date":"2017-02-22","close":110.44},{"date":"2017-02-23","close":109.84},{"date":"2017-02-24","close":111.1},{"date":"2017-02-27","close":111.37},{"date":"2017-02-28","close":109.9},{"date":"2017-03-01","close":110.91},{"date":"2017-03-02","close":110.3},{"date":"2017-03-03","close":110.46},{"date":"2017-03-06","close":109.9},{"date":"2017-03-07","close":109.73},{"date":"2017-03-08","close":110.03},{"date":"2017-03-09","close":109.99},{"date":"2017-03-10","close":110.62},{"date":"2017-03-13","close":110.79},{"date":"2017-03-14","close":110.56},{"date":"2017-03-15","close":111.75},{"date":"2017-03-16","close":111.65},{"date":"2017-03-17","close":112.31},{"date":"2017-03-20","close":112.55},{"date":"2017-03-21","close":110.9},{"date":"2017-03-22","close":110.99},{"date":"2017-03-23","close":111.42},{"date":"2017-03-24","close":110.89},{"date":"2017-03-27","close":110.79},{"date":"2017-03-28","close":111.69},{"date":"2017-03-29","close":111.13},{"date":"2017-03-30","close":111.79},{"date":"2017-03-31","close":111.27},{"date":"2017-04-03","close":110.27},{"date":"2017-04-04","close":110.11},{"date":"2017-04-05","close":109.05},{"date":"2017-04-06","close":109.49},{"date":"2017-04-07","close":110.17},{"date":"2017-04-10","close":110.06},{"date":"2017-04-11","close":109.94},{"date":"2017-04-12","close":110.29},{"date":"2017-04-13","close":110.02},{"date":"2017-04-17","close":110.21},{"date":"2017-04-18","close":109.56},{"date":"2017-04-19","close":109.42},{"date":"2017-04-20","close":109.95},{"date":"2017-04-21","close":110.27},{"date":"2017-04-24","close":111.69},{"date":"2017-04-25","close":111.21},{"date":"2017-04-26","close":111.13},{"date":"2017-04-27","close":113.29},{"date":"2017-04-28","close":111.89},{"date":"2017-05-01","close":109.71},{"date":"2017-05-02","close":109.54},{"date":"2017-05-03","close":109.25},{"date":"2017-05-04","close":110.0},{"date":"2017-05-05","close":110.72},{"date":"2017-05-08","close":108.0},{"date":"2017-05-09","close":108.5},{"date":"2017-05-10","close":108.96},{"date":"2017-05-11","close":108.97},{"date":"2017-05-12","close":107.76},{"date":"2017-05-15","close":108.63},{"date":"2017-05-16","close":108.64},{"date":"2017-05-17","close":107.18},{"date":"2017-05-18","close":107.44},{"date":"2017-05-19","close":107.81},{"date":"2017-05-22","close":108.55},{"date":"2017-05-23","close":108.94},{"date":"2017-05-24","close":109.88},{"date":"2017-05-25","close":111.05},{"date":"2017-05-26","close":110.56},{"date":"2017-05-30","close":110.53},{"date":"2017-05-31","close":112.16},{"date":"2017-06-01","close":113.36},{"date":"2017-06-02","close":113.82},{"date":"2017-06-05","close":112.74},{"date":"2017-06-06","close":110.89},{"date":"2017-06-07","close":110.45},{"date":"2017-06-08","close":111.21},{"date":"2017-06-09","close":109.06},{"date":"2017-06-12","close":108.53},{"date":"2017-06-13","close":109.31},{"date":"2017-06-14","close":109.37},{"date":"2017-06-15","close":109.5},{"date":"2017-06-16","close":110.54},{"date":"2017-06-19","close":112.28},{"date":"2017-06-20","close":111.87},{"date":"2017-06-21","close":111.71},{"date":"2017-06-22","close":110.99},{"date":"2017-06-23","close":111.39},{"date":"2017-06-26","close":110.91},{"date":"2017-06-27","close":109.35},{"date":"2017-06-28","close":110.42},{"date":"2017-06-29","close":108.99},{"date":"2017-06-30","close":109.08},{"date":"2017-07-03","close":109.67},{"date":"2017-07-05","close":110.83},{"date":"2017-07-06","close":110.28},{"date":"2017-07-07","close":112.81},{"date":"2017-07-10","close":113.9},{"date":"2017-07-11","close":114.72},{"date":"2017-07-12","close":115.59},{"date":"2017-07-13","close":115.14},{"date":"2017-07-14","close":115.18},{"date":"2017-07-17","close":113.49},{"date":"2017-07-18","close":113.78},{"date":"2017-07-19","close":114.43},{"date":"2017-07-20","close":114.23},{"date":"2017-07-21","close":113.94},{"date":"2017-07-24","close":113.94},{"date":"2017-07-25","close":114.97},{"date":"2017-07-26","close":115.23},{"date":"2017-07-27","close":113.88},{"date":"2017-07-28","close":114.41},{"date":"2017-07-31","close":114.47},{"date":"2017-08-01","close":115.85},{"date":"2017-08-02","close":116.25},{"date":"2017-08-03","close":116.91},{"date":"2017-08-04","close":116.69},{"date":"2017-08-07","close":117.38},{"date":"2017-08-08","close":116.89},{"date":"2017-08-09","close":118.55},{"date":"2017-08-10","close":118.23},{"date":"2017-08-11","close":118.37},{"date":"2017-08-14","close":119.84},{"date":"2017-08-15","close":119.79},{"date":"2017-08-16","close":120.25},{"date":"2017-08-17","close":119.11},{"date":"2017-08-18","close":118.71},{"date":"2017-08-21","close":118.56},{"date":"2017-08-22","close":119.99},{"date":"2017-08-23","close":119.08},{"date":"2017-08-24","close":118.84},{"date":"2017-08-25","close":119.66},{"date":"2017-08-28","close":121.33},{"date":"2017-08-29","close":121.51},{"date":"2017-08-30","close":122.34},{"date":"2017-08-31","close":122.9},{"date":"2017-09-01","close":123.15},{"date":"2017-09-05","close":122.89},{"date":"2017-09-06","close":122.72},{"date":"2017-09-07","close":122.45},{"date":"2017-09-08","close":122.51},{"date":"2017-09-11","close":123.27},{"date":"2017-09-12","close":123.67},{"date":"2017-09-13","close":123.29},{"date":"2017-09-14","close":124.25},{"date":"2017-09-15","close":126.87},{"date":"2017-09-18","close":128.98},{"date":"2017-09-19","close":130.91},{"date":"2017-09-20","close":131.6},{"date":"2017-09-21","close":131.06},{"date":"2017-09-22","close":131.8},{"date":"2017-09-25","close":130.75},{"date":"2017-09-26","close":131.52},{"date":"2017-09-27","close":131.36},{"date":"2017-09-28","close":130.95},{"date":"2017-09-29","close":131.68},{"date":"2017-10-02","close":132.81},{"date":"2017-10-03","close":133.31},{"date":"2017-10-04","close":134.0},{"date":"2017-10-05","close":134.79},{"date":"2017-10-06","close":135.66},{"date":"2017-10-09","close":135.88},{"date":"2017-10-10","close":136.07},{"date":"2017-10-11","close":136.0},{"date":"2017-10-12","close":136.62},{"date":"2017-10-13","close":136.56},{"date":"2017-10-16","close":135.9},{"date":"2017-10-17","close":136.09},{"date":"2017-10-18","close":134.84},{"date":"2017-10-19","close":135.61},{"date":"2017-10-20","close":136.73},{"date":"2017-10-23","close":136.82},{"date":"2017-10-24","close":136.96},{"date":"2017-10-25","close":136.74},{"date":"2017-10-26","close":135.86},{"date":"2017-10-27","close":136.53},{"date":"2017-10-30","close":135.64},{"date":"2017-10-31","close":139.32},{"date":"2017-11-01","close":137.15},{"date":"2017-11-02","close":137.1},{"date":"2017-11-03","close":139.41},{"date":"2017-11-06","close":138.99},{"date":"2017-11-07","close":139.37},{"date":"2017-11-08","close":141.29},{"date":"2017-11-09","close":137.56},{"date":"2017-11-10","close":138.76},{"date":"2017-11-13","close":138.97},{"date":"2017-11-14","close":139.34},{"date":"2017-11-15","close":138.97},{"date":"2017-11-16","close":140.35},{"date":"2017-11-17","close":139.84},{"date":"2017-11-20","close":141.92},{"date":"2017-11-21","close":144.0},{"date":"2017-11-22","close":142.52},{"date":"2017-11-24","close":143.94},{"date":"2017-11-27","close":143.5},{"date":"2017-11-28","close":144.2},{"date":"2017-11-29","close":143.22},{"date":"2017-11-30","close":144.5},{"date":"2017-12-01","close":142.86},{"date":"2017-12-04","close":141.69},{"date":"2017-12-05","close":142.58},{"date":"2017-12-06","close":142.52},{"date":"2017-12-07","close":143.2},{"date":"2017-12-08","close":143.25},{"date":"2017-12-11","close":142.64},{"date":"2017-12-12","close":141.42},{"date":"2017-12-13","close":141.94},{"date":"2017-12-14","close":141.27},{"date":"2017-12-15","close":144.09},{"date":"2017-12-18","close":142.67},{"date":"2017-12-19","close":142.57},{"date":"2017-12-20","close":142.34},{"date":"2017-12-21","close":142.79},{"date":"2017-12-22","close":142.78},{"date":"2017-12-26","close":142.2},{"date":"2017-12-27","close":143.22},{"date":"2017-12-28","close":143.22},{"date":"2017-12-29","close":141.65},{"date":"2018-01-02","close":121.2196},{"date":"2018-01-03","close":121.8595},{"date":"2018-01-04","close":121.5268},{"date":"2018-01-05","close":122.6445},{"date":"2018-01-08","close":124.9141},{"date":"2018-01-09","close":124.2486},{"date":"2018-01-10","close":123.8476},{"date":"2018-01-11","close":123.9755},{"date":"2018-01-12","close":125.6052},{"date":"2018-01-16","close":124.3766},{"date":"2018-01-17","close":125.9465},{"date":"2018-01-18","close":124.351},{"date":"2018-01-19","close":124.479},{"date":"2018-01-22","close":122.1752},{"date":"2018-01-23","close":121.5097},{"date":"2018-01-24","close":122.0984},{"date":"2018-01-25","close":123.2673},{"date":"2018-01-26","close":124.7008},{"date":"2018-01-29","close":125.5881},{"date":"2018-01-30","close":133.3697},{"date":"2018-01-31","close":135.9892},{"date":"2018-02-01","close":134.5386},{"date":"2018-02-02","close":133.0198},{"date":"2018-02-05","close":126.45},{"date":"2018-02-06","close":126.8254},{"date":"2018-02-07","close":130.3663},{"date":"2018-02-08","close":127.8493},{"date":"2018-02-09","close":130.5625},{"date":"2018-02-12","close":130.3663},{"date":"2018-02-13","close":130.5625},{"date":"2018-02-14","close":132.2263},{"date":"2018-02-15","close":133.3014},{"date":"2018-02-16","close":133.6683},{"date":"2018-02-20","close":133.9669},{"date":"2018-02-21","close":134.9567},{"date":"2018-02-22","close":134.8031},{"date":"2018-02-23","close":135.4943},{"date":"2018-02-26","close":136.1256},{"date":"2018-02-27","close":135.682},{"date":"2018-02-28","close":133.2332},{"date":"2018-03-01","close":130.4345},{"date":"2018-03-02","close":131.2793},{"date":"2018-03-05","close":131.6205},{"date":"2018-03-06","close":131.9704},{"date":"2018-03-07","close":133.392},{"date":"2018-03-08","close":133.3748},{"date":"2018-03-09","close":135.0705},{"date":"2018-03-12","close":135.3275},{"date":"2018-03-13","close":135.3959},{"date":"2018-03-14","close":134.9506},{"date":"2018-03-15","close":135.4644},{"date":"2018-03-16","close":134.0343},{"date":"2018-03-19","close":133.9658},{"date":"2018-03-20","close":136.0126},{"date":"2018-03-21","close":136.8604},{"date":"2018-03-22","close":132.3729},{"date":"2018-03-23","close":134.6167},{"date":"2018-03-26","close":138.7959},{"date":"2018-03-27","close":137.3229},{"date":"2018-03-28","close":136.8347},{"date":"2018-03-29","close":138.1193},{"date":"2018-04-02","close":136.7063},{"date":"2018-04-03","close":136.7662},{"date":"2018-04-04","close":138.9842},{"date":"2018-04-05","close":140.7313},{"date":"2018-04-06","close":137.9137},{"date":"2018-04-09","close":139.4468},{"date":"2018-04-10","close":139.0699},{"date":"2018-04-11","close":138.616},{"date":"2018-04-12","close":139.3867},{"date":"2018-04-13","close":138.4704},{"date":"2018-04-16","close":141.4592},{"date":"2018-04-17","close":142.9836},{"date":"2018-04-18","close":144.1141},{"date":"2018-04-19","close":144.6107},{"date":"2018-04-20","close":143.8743},{"date":"2018-04-23","close":144.7307},{"date":"2018-04-24","close":141.151},{"date":"2018-04-25","close":138.0165},{"date":"2018-04-26","close":136.809},{"date":"2018-04-27","close":135.4388},{"date":"2018-04-30","close":133.9572},{"date":"2018-05-01","close":129.9836},{"date":"2018-05-02","close":125.6844},{"date":"2018-05-03","close":126.1469},{"date":"2018-05-04","close":128.3222},{"date":"2018-05-07","close":128.3564},{"date":"2018-05-08","close":131.8334},{"date":"2018-05-09","close":133.0751},{"date":"2018-05-10","close":134.2056},{"date":"2018-05-11","close":134.1542},{"date":"2018-05-14","close":132.8867},{"date":"2018-05-15","close":132.6384},{"date":"2018-05-16","close":131.6278},{"date":"2018-05-17","close":130.8913},{"date":"2018-05-18","close":131.7991},{"date":"2018-05-21","close":132.2872},{"date":"2018-05-22","close":129.0844},{"date":"2018-05-23","close":131.8248},{"date":"2018-05-24","close":131.8077},{"date":"2018-05-25","close":130.9427},{"date":"2018-05-29","close":129.1957},{"date":"2018-05-30","close":130.8142},{"date":"2018-05-31","close":129.3443},{"date":"2018-06-01","close":131.2527},{"date":"2018-06-04","close":131.4332},{"date":"2018-06-05","close":131.4762},{"date":"2018-06-06","close":131.9317},{"date":"2018-06-07","close":131.5019},{"date":"2018-06-08","close":132.9375},{"date":"2018-06-11","close":132.5765},{"date":"2018-06-12","close":130.969},{"date":"2018-06-13","close":130.8658},{"date":"2018-06-14","close":128.8974},{"date":"2018-06-15","close":128.2784},{"date":"2018-06-18","close":128.3129},{"date":"2018-06-19","close":125.0292},{"date":"2018-06-20","close":124.84},{"date":"2018-06-21","close":123.052},{"date":"2018-06-22","close":123.5248},{"date":"2018-06-25","close":123.8859},{"date":"2018-06-26","close":124.032},{"date":"2018-06-27","close":123.628},{"date":"2018-06-28","close":124.436},{"date":"2018-06-29","close":124.2469},{"date":"2018-07-02","close":125.4761},{"date":"2018-07-03","close":125.2956},{"date":"2018-07-05","close":123.7569},{"date":"2018-07-06","close":124.0406},{"date":"2018-07-09","close":125.459},{"date":"2018-07-10","close":125.8801},{"date":"2018-07-11","close":124.4446},{"date":"2018-07-12","close":126.8257},{"date":"2018-07-13","close":127.9861},{"date":"2018-07-16","close":128.5707},{"date":"2018-07-17","close":130.3501},{"date":"2018-07-18","close":130.7884},{"date":"2018-07-19","close":129.3959},{"date":"2018-07-20","close":129.714},{"date":"2018-07-23","close":129.095},{"date":"2018-07-24","close":129.7827},{"date":"2018-07-25","close":130.1094},{"date":"2018-07-26","close":131.734},{"date":"2018-07-27","close":132.2756},{"date":"2018-07-30","close":129.2756},{"date":"2018-07-31","close":141.7914},{"date":"2018-08-01","close":140.9146},{"date":"2018-08-02","close":140.4933},{"date":"2018-08-03","close":139.5822},{"date":"2018-08-06","close":139.8057},{"date":"2018-08-07","close":141.0865},{"date":"2018-08-08","close":141.3874},{"date":"2018-08-09","close":141.4647},{"date":"2018-08-10","close":140.3387},{"date":"2018-08-13","close":139.7283},{"date":"2018-08-14","close":141.7484},{"date":"2018-08-15","close":139.9432},{"date":"2018-08-16","close":140.8544},{"date":"2018-08-17","close":141.5421},{"date":"2018-08-20","close":142.0149},{"date":"2018-08-21","close":142.8229},{"date":"2018-08-22","close":140.7169},{"date":"2018-08-23","close":139.3243},{"date":"2018-08-24","close":140.3128},{"date":"2018-08-27","close":141.3874},{"date":"2018-08-28","close":141.5421},{"date":"2018-08-29","close":141.5421},{"date":"2018-08-30","close":139.6595},{"date":"2018-08-31","close":139.694},{"date":"2018-09-04","close":139.5736},{"date":"2018-09-05","close":139.8401},{"date":"2018-09-06","close":139.4301},{"date":"2018-09-07","close":138.2733},{"date":"2018-09-10","close":139.1365},{"date":"2018-09-11","close":139.2574},{"date":"2018-09-12","close":139.5681},{"date":"2018-09-13","close":141.1134},{"date":"2018-09-14","close":142.1924},{"date":"2018-09-17","close":143.6858},{"date":"2018-09-18","close":145.0498},{"date":"2018-09-19","close":142.883},{"date":"2018-09-20","close":140.4141},{"date":"2018-09-21","close":141.8125},{"date":"2018-09-24","close":140.0688},{"date":"2018-09-25","close":142.2701},{"date":"2018-09-26","close":142.6499},{"date":"2018-09-27","close":144.3332},{"date":"2018-09-28","close":146.0683},{"date":"2018-10-01","close":145.5159},{"date":"2018-10-02","close":145.4554},{"date":"2018-10-03","close":145.9648},{"date":"2018-10-04","close":145.559},{"date":"2018-10-05","close":144.644},{"date":"2018-10-08","close":144.454},{"date":"2018-10-09","close":143.5477},{"date":"2018-10-10","close":138.679},{"date":"2018-10-11","close":133.1284},{"date":"2018-10-12","close":133.6895},{"date":"2018-10-15","close":149.5558},{"date":"2018-10-16","close":149.7975},{"date":"2018-10-17","close":148.1056},{"date":"2018-10-18","close":147.3546},{"date":"2018-10-19","close":145.8266},{"date":"2018-10-22","close":148.2091},{"date":"2018-10-23","close":145.982},{"date":"2018-10-24","close":140.0171},{"date":"2018-10-25","close":139.0071},{"date":"2018-10-26","close":138.8431},{"date":"2018-10-29","close":126.6282},{"date":"2018-10-30","close":130.2193},{"date":"2018-10-31","close":128.372},{"date":"2018-11-01","close":129.4942},{"date":"2018-11-02","close":126.9217},{"date":"2018-11-05","close":129.0971},{"date":"2018-11-06","close":129.9689},{"date":"2018-11-07","close":132.1529},{"date":"2018-11-08","close":130.789},{"date":"2018-11-09","close":132.1961},{"date":"2018-11-12","close":128.3633},{"date":"2018-11-13","close":129.8567},{"date":"2018-11-14","close":128.9762},{"date":"2018-11-15","close":130.3747},{"date":"2018-11-16","close":130.2711},{"date":"2018-11-19","close":127.8454},{"date":"2018-11-20","close":126.4556},{"date":"2018-11-21","close":125.5753},{"date":"2018-11-23","close":125.9048},{"date":"2018-11-26","close":126.4166},{"date":"2018-11-27","close":122.0975},{"date":"2018-11-28","close":124.5432},{"date":"2018-11-29","close":124.1356},{"date":"2018-11-30","close":123.9795},{"date":"2018-12-03","close":123.8494},{"date":"2018-12-04","close":120.5883},{"date":"2018-12-06","close":121.2041},{"date":"2018-12-07","close":120.9006},{"date":"2018-12-10","close":124.4132},{"date":"2018-12-11","close":125.7401},{"date":"2018-12-12","close":127.5093},{"date":"2018-12-13","close":128.7409},{"date":"2018-12-14","close":128.7669},{"date":"2018-12-17","close":126.5467},{"date":"2018-12-18","close":123.9795},{"date":"2018-12-19","close":120.0853},{"date":"2018-12-20","close":116.6855},{"date":"2018-12-21","close":111.5425},{"date":"2018-12-24","close":110.3717},{"date":"2018-12-26","close":111.2129},{"date":"2018-12-27","close":114.1704},{"date":"2018-12-28","close":113.7714},{"date":"2018-12-31","close":116.781},{"date":"2019-01-02","close":115.4713},{"date":"2019-01-03","close":112.7914},{"date":"2019-01-04","close":115.2805},{"date":"2019-01-07","close":116.0351},{"date":"2019-01-08","close":115.9917},{"date":"2019-01-09","close":115.6621},{"date":"2019-01-10","close":116.9891},{"date":"2019-01-11","close":118.741},{"date":"2019-01-14","close":119.7211},{"date":"2019-01-15","close":120.3715},{"date":"2019-01-16","close":118.4462},{"date":"2019-01-17","close":120.2501},{"date":"2019-01-18","close":123.8321},{"date":"2019-01-22","close":120.7705},{"date":"2019-01-23","close":123.2597},{"date":"2019-01-24","close":123.0948},{"date":"2019-01-25","close":124.4391},{"date":"2019-01-28","close":123.754},{"date":"2019-01-29","close":134.6211},{"date":"2019-01-30","close":134.3436},{"date":"2019-01-31","close":132.8519},{"date":"2019-02-01","close":133.3636},{"date":"2019-02-04","close":136.3644},{"date":"2019-02-05","close":136.8587},{"date":"2019-02-06","close":136.72},{"date":"2019-02-07","close":136.5379},{"date":"2019-02-08","close":138.9056},{"date":"2019-02-11","close":139.3392},{"date":"2019-02-12","close":140.5708},{"date":"2019-02-13","close":140.4667},{"date":"2019-02-14","close":140.7095},{"date":"2019-02-15","close":142.9299},{"date":"2019-02-19","close":142.7477},{"date":"2019-02-20","close":143.2767},{"date":"2019-02-21","close":142.7304},{"date":"2019-02-22","close":143.8665},{"date":"2019-02-25","close":142.1319},{"date":"2019-02-26","close":140.7962},{"date":"2019-02-27","close":140.5448},{"date":"2019-02-28","close":143.0425},{"date":"2019-03-01","close":142.9212},{"date":"2019-03-04","close":141.6549},{"date":"2019-03-05","close":140.8657},{"date":"2019-03-06","close":139.3045},{"date":"2019-03-07","close":140.4325},{"date":"2019-03-08","close":140.9115},{"date":"2019-03-11","close":142.1745},{"date":"2019-03-12","close":140.5283},{"date":"2019-03-13","close":140.9028},{"date":"2019-03-14","close":139.7444},{"date":"2019-03-15","close":139.9534},{"date":"2019-03-18","close":142.2355},{"date":"2019-03-19","close":141.9393},{"date":"2019-03-20","close":140.2234},{"date":"2019-03-21","close":141.2512},{"date":"2019-03-22","close":138.734},{"date":"2019-03-25","close":139.1347},{"date":"2019-03-26","close":139.1259},{"date":"2019-03-27","close":138.4118},{"date":"2019-03-28","close":139.3001},{"date":"2019-03-29","close":139.1086},{"date":"2019-04-01","close":142.2355},{"date":"2019-04-02","close":141.0161},{"date":"2019-04-03","close":139.3611},{"date":"2019-04-04","close":141.3732},{"date":"2019-04-05","close":143.2807},{"date":"2019-04-08","close":142.8539},{"date":"2019-04-09","close":142.1309},{"date":"2019-04-10","close":141.7041},{"date":"2019-04-11","close":143.9078},{"date":"2019-04-12","close":146.1898},{"date":"2019-04-15","close":144.3346},{"date":"2019-04-16","close":144.6918},{"date":"2019-04-17","close":144.7266},{"date":"2019-04-18","close":144.2823},{"date":"2019-04-22","close":143.5942},{"date":"2019-04-23","close":145.9111},{"date":"2019-04-24","close":144.9443},{"date":"2019-04-25","close":143.4984},{"date":"2019-04-26","close":144.9792},{"date":"2019-04-29","close":143.8643},{"date":"2019-04-30","close":146.7647},{"date":"2019-05-01","close":156.4939},{"date":"2019-05-02","close":154.8477},{"date":"2019-05-03","close":154.9435},{"date":"2019-05-06","close":155.4748},{"date":"2019-05-07","close":153.8983},{"date":"2019-05-08","close":156.2413},{"date":"2019-05-09","close":157.8091},{"date":"2019-05-10","close":158.262},{"date":"2019-05-13","close":158.0617},{"date":"2019-05-14","close":158.6278},{"date":"2019-05-15","close":159.8559},{"date":"2019-05-16","close":161.198},{"date":"2019-05-17","close":160.5597},{"date":"2019-05-20","close":160.0089},{"date":"2019-05-21","close":164.1618},{"date":"2019-05-22","close":164.6601},{"date":"2019-05-23","close":164.8349},{"date":"2019-05-24","close":163.5585},{"date":"2019-05-28","close":163.0339},{"date":"2019-05-29","close":162.6842},{"date":"2019-05-30","close":163.2525},{"date":"2019-05-31","close":163.6547},{"date":"2019-06-03","close":165.989},{"date":"2019-06-04","close":167.9473},{"date":"2019-06-05","close":172.8432},{"date":"2019-06-06","close":172.8344},{"date":"2019-06-07","close":173.2891},{"date":"2019-06-10","close":171.864},{"date":"2019-06-11","close":164.5114},{"date":"2019-06-12","close":165.001},{"date":"2019-06-13","close":165.9627},{"date":"2019-06-14","close":166.6359},{"date":"2019-06-17","close":167.9211},{"date":"2019-06-18","close":171.6805},{"date":"2019-06-19","close":173.4378},{"date":"2019-06-20","close":174.3295},{"date":"2019-06-21","close":172.4236},{"date":"2019-06-24","close":172.4848},{"date":"2019-06-25","close":171.0685},{"date":"2019-06-26","close":167.1779},{"date":"2019-06-27","close":165.6393},{"date":"2019-06-28","close":165.3507},{"date":"2019-07-01","close":155.7512},{"date":"2019-07-02","close":162.4132},{"date":"2019-07-03","close":161.128},{"date":"2019-07-05","close":161.705},{"date":"2019-07-08","close":161.4602},{"date":"2019-07-09","close":167.2129},{"date":"2019-07-10","close":168.3932},{"date":"2019-07-11","close":170.0019},{"date":"2019-07-12","close":171.1122},{"date":"2019-07-15","close":167.4665},{"date":"2019-07-16","close":168.3582},{"date":"2019-07-17","close":169.5822},{"date":"2019-07-18","close":169.7308},{"date":"2019-07-19","close":169.1538},{"date":"2019-07-22","close":170.404},{"date":"2019-07-23","close":170.0805},{"date":"2019-07-24","close":173.0618},{"date":"2019-07-25","close":175.4398},{"date":"2019-07-26","close":174.7055},{"date":"2019-07-29","close":176.0693},{"date":"2019-07-30","close":174.854},{"date":"2019-07-31","close":181.4985},{"date":"2019-08-01","close":179.0943},{"date":"2019-08-02","close":178.7183},{"date":"2019-08-05","close":176.0693},{"date":"2019-08-06","close":179.3303},{"date":"2019-08-07","close":181.3761},{"date":"2019-08-08","close":187.4872},{"date":"2019-08-09","close":185.0043},{"date":"2019-08-12","close":183.0022},{"date":"2019-08-13","close":183.4482},{"date":"2019-08-14","close":181.6034},{"date":"2019-08-15","close":183.2471},{"date":"2019-08-16","close":184.3573},{"date":"2019-08-19","close":186.2633},{"date":"2019-08-20","close":185.8611},{"date":"2019-08-21","close":187.2512},{"date":"2019-08-22","close":186.4906},{"date":"2019-08-23","close":182.6263},{"date":"2019-08-26","close":185.0131},{"date":"2019-08-27","close":184.0164},{"date":"2019-08-28","close":185.4502},{"date":"2019-08-29","close":186.4819},{"date":"2019-08-30","close":184.8295},{"date":"2019-09-03","close":184.7154},{"date":"2019-09-04","close":187.4528},{"date":"2019-09-05","close":186.1192},{"date":"2019-09-06","close":188.3741},{"date":"2019-09-09","close":183.2151},{"date":"2019-09-10","close":183.0396},{"date":"2019-09-11","close":182.3377},{"date":"2019-09-12","close":183.7503},{"date":"2019-09-13","close":182.0131},{"date":"2019-09-16","close":187.7599},{"date":"2019-09-17","close":187.9881},{"date":"2019-09-18","close":188.3741},{"date":"2019-09-19","close":187.8126},{"date":"2019-09-20","close":185.9876},{"date":"2019-09-23","close":187.1458},{"date":"2019-09-24","close":185.9262},{"date":"2019-09-25","close":186.5316},{"date":"2019-09-26","close":187.0756},{"date":"2019-09-27","close":183.3028},{"date":"2019-09-30","close":183.0571},{"date":"2019-10-01","close":178.7141},{"date":"2019-10-02","close":178.3456},{"date":"2019-10-03","close":180.9251},{"date":"2019-10-04","close":182.2938},{"date":"2019-10-07","close":180.5391},{"date":"2019-10-08","close":183.5924},{"date":"2019-10-09","close":183.3204},{"date":"2019-10-10","close":184.189},{"date":"2019-10-11","close":183.3204},{"date":"2019-10-14","close":181.3024},{"date":"2019-10-15","close":180.3198},{"date":"2019-10-16","close":181.4252},{"date":"2019-10-17","close":176.3013},{"date":"2019-10-18","close":173.792},{"date":"2019-10-21","close":175.1783},{"date":"2019-10-22","close":176.0644},{"date":"2019-10-23","close":175.81},{"date":"2019-10-24","close":179.0738},{"date":"2019-10-25","close":176.3189},{"date":"2019-10-28","close":175.9942},{"date":"2019-10-29","close":178.1},{"date":"2019-10-30","close":182.3377},{"date":"2019-10-31","close":181.0129},{"date":"2019-11-01","close":176.7137},{"date":"2019-11-04","close":171.0283},{"date":"2019-11-05","close":169.37},{"date":"2019-11-06","close":171.9232},{"date":"2019-11-07","close":170.9844},{"date":"2019-11-08","close":171.9846},{"date":"2019-11-11","close":171.2301},{"date":"2019-11-12","close":173.8885},{"date":"2019-11-13","close":174.801},{"date":"2019-11-14","close":175.266},{"date":"2019-11-15","close":177.6876},{"date":"2019-11-18","close":177.8806},{"date":"2019-11-19","close":178.2403},{"date":"2019-11-20","close":179.6968},{"date":"2019-11-21","close":175.2937},{"date":"2019-11-22","close":174.9239},{"date":"2019-11-25","close":173.0306},{"date":"2019-11-26","close":175.8662},{"date":"2019-11-27","close":176.5618},{"date":"2019-11-29","close":177.0814},{"date":"2019-12-02","close":171.0756},{"date":"2019-12-03","close":171.6656},{"date":"2019-12-04","close":170.5561},{"date":"2019-12-05","close":170.3007},{"date":"2019-12-06","close":169.5082},{"date":"2019-12-09","close":170.5033},{"date":"2019-12-10","close":173.4445},{"date":"2019-12-11","close":174.783},{"date":"2019-12-12","close":172.8457},{"date":"2019-12-13","close":176.28},{"date":"2019-12-16","close":177.3015},{"date":"2019-12-17","close":175.3113},{"date":"2019-12-18","close":174.1137},{"date":"2019-12-19","close":173.8407},{"date":"2019-12-20","close":176.1127},{"date":"2019-12-23","close":177.645},{"date":"2019-12-24","close":177.1959},{"date":"2019-12-26","close":177.5393},{"date":"2019-12-27","close":177.6274},{"date":"2019-12-30","close":176.192},{"date":"2019-12-31","close":174.2458},{"date":"2020-01-02","close":179.0363},{"date":"2020-01-03","close":185.3415},{"date":"2020-01-06","close":186.4422},{"date":"2020-01-07","close":187.3317},{"date":"2020-01-08","close":186.0636},{"date":"2020-01-09","close":186.9442},{"date":"2020-01-10","close":185.2534},{"date":"2020-01-13","close":187.2172},{"date":"2020-01-14","close":187.3757},{"date":"2020-01-15","close":187.7103},{"date":"2020-01-16","close":188.7583},{"date":"2020-01-17","close":193.1877},{"date":"2020-01-21","close":194.1388},{"date":"2020-01-22","close":193.6544},{"date":"2020-01-23","close":196.2081},{"date":"2020-01-24","close":196.3579},{"date":"2020-01-27","close":195.7767},{"date":"2020-01-28","close":196.4987},{"date":"2020-01-29","close":196.8775},{"date":"2020-01-30","close":197.9077},{"date":"2020-01-31","close":194.9049},{"date":"2020-02-03","close":194.5174},{"date":"2020-02-04","close":197.0271},{"date":"2020-02-05","close":196.7894},{"date":"2020-02-06","close":198.9997},{"date":"2020-02-07","close":202.4164},{"date":"2020-02-10","close":202.1875},{"date":"2020-02-11","close":200.7786},{"date":"2020-02-12","close":202.575},{"date":"2020-02-13","close":199.9067},{"date":"2020-02-14","close":201.2629},{"date":"2020-02-18","close":201.4214},{"date":"2020-02-19","close":198.9997},{"date":"2020-02-20","close":197.08},{"date":"2020-02-21","close":196.1994},{"date":"2020-02-24","close":192.9059},{"date":"2020-02-25","close":184.7163},{"date":"2020-02-26","close":185.2094},{"date":"2020-02-27","close":177.8299},{"date":"2020-02-28","close":174.1226},{"date":"2020-03-02","close":177.9268},{"date":"2020-03-03","close":174.9591},{"date":"2020-03-04","close":186.3718},{"date":"2020-03-05","close":176.6235},{"date":"2020-03-06","close":176.0599},{"date":"2020-03-09","close":164.3038},{"date":"2020-03-10","close":172.7047},{"date":"2020-03-11","close":165.8713},{"date":"2020-03-12","close":146.8612},{"date":"2020-03-13","close":157.1314},{"date":"2020-03-16","close":134.6626},{"date":"2020-03-17","close":149.4531},{"date":"2020-03-18","close":148.6038},{"date":"2020-03-19","close":141.6598},{"date":"2020-03-20","close":136.2637},{"date":"2020-03-23","close":132.8846},{"date":"2020-03-24","close":143.367},{"date":"2020-03-25","close":153.4426},{"date":"2020-03-26","close":168.5162},{"date":"2020-03-27","close":163.6509},{"date":"2020-03-30","close":160.9617},{"date":"2020-03-31","close":159.334},{"date":"2020-04-01","close":156.7245},{"date":"2020-04-02","close":162.3417},{"date":"2020-04-03","close":157.901},{"date":"2020-04-06","close":162.7663},{"date":"2020-04-07","close":159.1394},{"date":"2020-04-08","close":163.8278},{"date":"2020-04-09","close":168.7727},{"date":"2020-04-13","close":166.5877},{"date":"2020-04-14","close":174.266},{"date":"2020-04-15","close":172.4969},{"date":"2020-04-16","close":175.3453},{"date":"2020-04-17","close":180.016},{"date":"2020-04-20","close":172.3553},{"date":"2020-04-21","close":166.1101},{"date":"2020-04-22","close":169.6308},{"date":"2020-04-23","close":167.5697},{"date":"2020-04-24","close":167.9412},{"date":"2020-04-27","close":170.4623},{"date":"2020-04-28","close":173.1957},{"date":"2020-04-29","close":172.7623},{"date":"2020-04-30","close":171.3469},{"date":"2020-05-01","close":167.5962},{"date":"2020-05-04","close":165.2609},{"date":"2020-05-05","close":167.1893},{"date":"2020-05-06","close":161.4483},{"date":"2020-05-07","close":161.4306},{"date":"2020-05-08","close":160.0683},{"date":"2020-05-11","close":158.6972},{"date":"2020-05-12","close":159.7675},{"date":"2020-05-13","close":157.0518},{"date":"2020-05-14","close":157.3172},{"date":"2020-05-15","close":156.3795},{"date":"2020-05-18","close":160.0417},{"date":"2020-05-19","close":159.1306},{"date":"2020-05-20","close":158.5025},{"date":"2020-05-21","close":162.8725},{"date":"2020-05-22","close":159.626},{"date":"2020-05-26","close":163.4474},{"date":"2020-05-27","close":170.6835},{"date":"2020-05-28","close":174.0273},{"date":"2020-05-29","close":176.4333},{"date":"2020-06-01","close":174.2301},{"date":"2020-06-02","close":172.8532},{"date":"2020-06-03","close":178.219},{"date":"2020-06-04","close":177.2151},{"date":"2020-06-05","close":182.0035},{"date":"2020-06-08","close":186.2589},{"date":"2020-06-09","close":185.0329},{"date":"2020-06-10","close":183.6293},{"date":"2020-06-11","close":174.5766},{"date":"2020-06-12","close":171.5916},{"date":"2020-06-15","close":167.1053},{"date":"2020-06-16","close":169.6905},{"date":"2020-06-17","close":170.0636},{"date":"2020-06-18","close":167.2386},{"date":"2020-06-19","close":161.8994},{"date":"2020-06-22","close":163.6406},{"date":"2020-06-23","close":157.4663},{"date":"2020-06-24","close":149.462},{"date":"2020-06-25","close":151.7273},{"date":"2020-06-26","close":150.679},{"date":"2020-06-29","close":155.2898},{"date":"2020-06-30","close":150.7324},{"date":"2020-07-01","close":151.4608},{"date":"2020-07-02","close":152.8023},{"date":"2020-07-06","close":154.5791},{"date":"2020-07-07","close":148.9645},{"date":"2020-07-08","close":146.2726},{"date":"2020-07-09","close":141.964},{"date":"2020-07-10","close":144.3715},{"date":"2020-07-13","close":144.3004},{"date":"2020-07-14","close":144.2382},{"date":"2020-07-15","close":148.2094},{"date":"2020-07-16","close":148.387},{"date":"2020-07-17","close":150.99},{"date":"2020-07-20","close":148.4492},{"date":"2020-07-21","close":150.0395},{"date":"2020-07-22","close":153.9928},{"date":"2020-07-23","close":153.3975},{"date":"2020-07-24","close":152.1271},{"date":"2020-07-27","close":148.8489},{"date":"2020-07-28","close":152.2693},{"date":"2020-07-29","close":153.6907},{"date":"2020-07-30","close":153.895},{"date":"2020-07-31","close":149.5419},{"date":"2020-08-03","close":149.1422},{"date":"2020-08-04","close":148.618},{"date":"2020-08-05","close":152.9267},{"date":"2020-08-06","close":154.2859},{"date":"2020-08-07","close":156.036},{"date":"2020-08-10","close":159.1809},{"date":"2020-08-11","close":160.478},{"date":"2020-08-12","close":162.6367},{"date":"2020-08-13","close":160.7711},{"date":"2020-08-14","close":162.2014},{"date":"2020-08-17","close":161.2864},{"date":"2020-08-18","close":160.78},{"date":"2020-08-19","close":160.9577},{"date":"2020-08-20","close":158.9855},{"date":"2020-08-21","close":158.6568},{"date":"2020-08-24","close":162.157},{"date":"2020-08-25","close":160.8155},{"date":"2020-08-26","close":159.2875},{"date":"2020-08-27","close":160.9488},{"date":"2020-08-28","close":159.8117},{"date":"2020-08-31","close":160.5668},{"date":"2020-09-01","close":157.8839},{"date":"2020-09-02","close":162.5212},{"date":"2020-09-03","close":161.7839},{"date":"2020-09-04","close":161.4463},{"date":"2020-09-08","close":160.3127},{"date":"2020-09-09","close":161.4106},{"date":"2020-09-10","close":157.4476},{"date":"2020-09-11","close":161.5802},{"date":"2020-09-14","close":162.1157},{"date":"2020-09-15","close":159.5719},{"date":"2020-09-16","close":162.6066},{"date":"2020-09-17","close":165.5164},{"date":"2020-09-18","close":165.3111},{"date":"2020-09-21","close":158.5008},{"date":"2020-09-22","close":161.3303},{"date":"2020-09-23","close":158.9918},{"date":"2020-09-24","close":156.8585},{"date":"2020-09-25","close":158.8936},{"date":"2020-09-28","close":159.438},{"date":"2020-09-29","close":156.8675},{"date":"2020-09-30","close":151.5924},{"date":"2020-10-01","close":154.1363},{"date":"2020-10-02","close":154.4754},{"date":"2020-10-05","close":155.6625},{"date":"2020-10-06","close":155.2698},{"date":"2020-10-07","close":156.5551},{"date":"2020-10-08","close":159.0007},{"date":"2020-10-09","close":156.5997},{"date":"2020-10-12","close":156.2338},{"date":"2020-10-13","close":155.6714},{"date":"2020-10-14","close":157.403},{"date":"2020-10-15","close":154.8324},{"date":"2020-10-16","close":155.6357},{"date":"2020-10-19","close":153.0116},{"date":"2020-10-20","close":152.8152},{"date":"2020-10-21","close":151.5657},{"date":"2020-10-22","close":151.3783},{"date":"2020-10-23","close":153.3419},{"date":"2020-10-26","close":151.5835},{"date":"2020-10-27","close":148.3971},{"date":"2020-10-28","close":143.9878},{"date":"2020-10-29","close":145.4427},{"date":"2020-10-30","close":143.8004},{"date":"2020-11-02","close":152.0923},{"date":"2020-11-03","close":159.5987},{"date":"2020-11-04","close":163.6063},{"date":"2020-11-05","close":161.5891},{"date":"2020-11-06","close":159.7147},{"date":"2020-11-09","close":165.8823},{"date":"2020-11-10","close":169.1669},{"date":"2020-11-11","close":167.5425},{"date":"2020-11-12","close":168.9617},{"date":"2020-11-13","close":173.4245},{"date":"2020-11-16","close":178.512},{"date":"2020-11-17","close":177.1107},{"date":"2020-11-18","close":175.2542},{"date":"2020-11-19","close":175.4873},{"date":"2020-11-20","close":171.6684},{"date":"2020-11-23","close":173.9992},{"date":"2020-11-24","close":175.55},{"date":"2020-11-25","close":174.7881},{"date":"2020-11-27","close":174.3308},{"date":"2020-11-30","close":172.1078},{"date":"2020-12-01","close":171.9732},{"date":"2020-12-02","close":171.7043},{"date":"2020-12-03","close":172.7442},{"date":"2020-12-04","close":174.8418},{"date":"2020-12-07","close":171.785},{"date":"2020-12-08","close":169.6514},{"date":"2020-12-09","close":168.7999},{"date":"2020-12-10","close":168.0827},{"date":"2020-12-11","close":169.5887},{"date":"2020-12-14","close":170.2789},{"date":"2020-12-15","close":168.8178},{"date":"2020-12-16","close":166.8546},{"date":"2020-12-17","close":166.4781},{"date":"2020-12-18","close":167.8227},{"date":"2020-12-21","close":165.8774},{"date":"2020-12-22","close":165.0437},{"date":"2020-12-23","close":166.6035},{"date":"2020-12-24","close":165.985},{"date":"2020-12-28","close":167.9213},{"date":"2020-12-29","close":166.998},{"date":"2020-12-30","close":168.2172},{"date":"2020-12-31","close":169.4453},{"date":"2021-01-04","close":161.7538},{"date":"2021-01-05","close":163.466},{"date":"2021-01-06","close":163.8425},{"date":"2021-01-07","close":162.4799},{"date":"2021-01-08","close":161.9869},{"date":"2021-01-11","close":164.488},{"date":"2021-01-12","close":165.8236},{"date":"2021-01-13","close":167.3924},{"date":"2021-01-14","close":171.014},{"date":"2021-01-15","close":169.0508},{"date":"2021-01-19","close":170.4135},{"date":"2021-01-20","close":168.8716},{"date":"2021-01-21","close":164.1652},{"date":"2021-01-22","close":164.7659},{"date":"2021-01-25","close":166.0478},{"date":"2021-01-26","close":161.2877},{"date":"2021-01-27","close":160.5884},{"date":"2021-01-28","close":158.3653},{"date":"2021-01-29","close":153.7486},{"date":"2021-02-01","close":155.5863},{"date":"2021-02-02","close":161.8435},{"date":"2021-02-03","close":160.9202},{"date":"2021-02-04","close":165.7519},{"date":"2021-02-05","close":163.8963},{"date":"2021-02-08","close":166.9801},{"date":"2021-02-09","close":166.8904},{"date":"2021-02-10","close":168.1006},{"date":"2021-02-11","close":168.0827},{"date":"2021-02-12","close":166.6664},{"date":"2021-02-16","close":165.3844},{"date":"2021-02-17","close":168.9433},{"date":"2021-02-18","close":169.6156},{"date":"2021-02-19","close":169.508},{"date":"2021-02-22","close":168.8178},{"date":"2021-02-23","close":168.3785},{"date":"2021-02-24","close":171.5609},{"date":"2021-02-25","close":167.6344},{"date":"2021-02-26","close":163.0716},{"date":"2021-03-01","close":165.5009},{"date":"2021-03-02","close":166.738},{"date":"2021-03-03","close":166.8008},{"date":"2021-03-04","close":164.7031},{"date":"2021-03-05","close":167.7151},{"date":"2021-03-08","close":171.2561},{"date":"2021-03-09","close":168.504},{"date":"2021-03-10","close":171.2113},{"date":"2021-03-11","close":169.6611},{"date":"2021-03-12","close":173.0588},{"date":"2021-03-15","close":173.0408},{"date":"2021-03-16","close":171.7069},{"date":"2021-03-17","close":173.0769},{"date":"2021-03-18","close":177.0694},{"date":"2021-03-19","close":177.9977},{"date":"2021-03-22","close":178.4844},{"date":"2021-03-23","close":176.781},{"date":"2021-03-24","close":176.6098},{"date":"2021-03-25","close":178.9981},{"date":"2021-03-26","close":179.2955},{"date":"2021-03-29","close":182.8104},{"date":"2021-03-30","close":183.0267},{"date":"2021-03-31","close":182.6662},{"date":"2021-04-01","close":183.5134},{"date":"2021-04-05","close":187.3257},{"date":"2021-04-06","close":188.6506},{"date":"2021-04-07","close":188.0467},{"date":"2021-04-08","close":187.0013},{"date":"2021-04-09","close":187.569},{"date":"2021-04-12","close":188.8939},{"date":"2021-04-13","close":188.3351},{"date":"2021-04-14","close":188.3531},{"date":"2021-04-15","close":189.9483},{"date":"2021-04-16","close":189.9123},{"date":"2021-04-19","close":189.02},{"date":"2021-04-20","close":189.4436},{"date":"2021-04-21","close":191.111},{"date":"2021-04-22","close":189.9033},{"date":"2021-04-23","close":190.1826},{"date":"2021-04-26","close":187.1454},{"date":"2021-04-27","close":187.2175},{"date":"2021-04-28","close":184.7661},{"date":"2021-04-29","close":188.5604},{"date":"2021-04-30","close":188.5694},{"date":"2021-05-03","close":190.8316},{"date":"2021-05-04","close":195.0314},{"date":"2021-05-05","close":196.185},{"date":"2021-05-06","close":195.5632},{"date":"2021-05-07","close":197.6},{"date":"2021-05-10","close":195.5902},{"date":"2021-05-11","close":192.2646},{"date":"2021-05-12","close":190.2187},{"date":"2021-05-13","close":193.4362},{"date":"2021-05-14","close":195.6082},{"date":"2021-05-17","close":196.5635},{"date":"2021-05-18","close":193.6976},{"date":"2021-05-19","close":193.1748},{"date":"2021-05-20","close":194.752},{"date":"2021-05-21","close":194.7069},{"date":"2021-05-24","close":194.9323},{"date":"2021-05-25","close":195.1666},{"date":"2021-05-26","close":193.6164},{"date":"2021-05-27","close":197.2936},{"date":"2021-05-28","close":197.4475},{"date":"2021-06-01","close":196.6597},{"date":"2021-06-02","close":198.0451},{"date":"2021-06-03","close":199.1498},{"date":"2021-06-04","close":201.6942},{"date":"2021-06-07","close":197.8912},{"date":"2021-06-08","close":198.353},{"date":"2021-06-09","close":196.9495},{"date":"2021-06-10","close":198.8238},{"date":"2021-06-11","close":202.1922},{"date":"2021-06-14","close":201.178},{"date":"2021-06-15","close":202.5725},{"date":"2021-06-16","close":200.9969},{"date":"2021-06-17","close":199.5482},{"date":"2021-06-18","close":198.1719},{"date":"2021-06-21","close":201.6308},{"date":"2021-06-22","close":200.7343},{"date":"2021-06-23","close":200.517},{"date":"2021-06-24","close":198.8872},{"date":"2021-06-25","close":200.1367},{"date":"2021-06-28","close":198.7604},{"date":"2021-06-29","close":195.0389},{"date":"2021-06-30","close":195.718},{"date":"2021-07-01","close":197.9908},{"date":"2021-07-02","close":198.697},{"date":"2021-07-06","close":198.7514},{"date":"2021-07-07","close":202.826},{"date":"2021-07-08","close":201.2867},{"date":"2021-07-09","close":202.8169},{"date":"2021-07-12","close":203.0524},{"date":"2021-07-13","close":203.3512},{"date":"2021-07-14","close":202.7988},{"date":"2021-07-15","close":202.6992},{"date":"2021-07-16","close":202.6087},{"date":"2021-07-19","close":197.6014},{"date":"2021-07-20","close":204.1932},{"date":"2021-07-21","close":205.633},{"date":"2021-07-22","close":204.7456},{"date":"2021-07-23","close":205.7688},{"date":"2021-07-26","close":204.6369},{"date":"2021-07-27","close":206.5203},{"date":"2021-07-28","close":206.1581},{"date":"2021-07-29","close":206.9459},{"date":"2021-07-30","close":205.307},{"date":"2021-08-02","close":204.5916},{"date":"2021-08-03","close":209.4993},{"date":"2021-08-04","close":207.7246},{"date":"2021-08-05","close":209.3816},{"date":"2021-08-06","close":209.4269},{"date":"2021-08-09","close":207.3534},{"date":"2021-08-10","close":210.6312},{"date":"2021-08-11","close":210.8757},{"date":"2021-08-12","close":208.9561},{"date":"2021-08-13","close":208.1049},{"date":"2021-08-16","close":212.0166},{"date":"2021-08-17","close":211.7721},{"date":"2021-08-18","close":209.3726},{"date":"2021-08-19","close":208.3675},{"date":"2021-08-20","close":209.2911},{"date":"2021-08-23","close":210.5134},{"date":"2021-08-24","close":210.4682},{"date":"2021-08-25","close":211.2107},{"date":"2021-08-26","close":212.3335},{"date":"2021-08-27","close":210.2509},{"date":"2021-08-30","close":210.6312},{"date":"2021-08-31","close":210.9843},{"date":"2021-09-01","close":210.7036},{"date":"2021-09-02","close":212.9772},{"date":"2021-09-03","close":210.7582},{"date":"2021-09-07","close":208.9302},{"date":"2021-09-08","close":209.9488},{"date":"2021-09-09","close":211.0401},{"date":"2021-09-10","close":210.6582},{"date":"2021-09-13","close":207.8297},{"date":"2021-09-14","close":206.4292},{"date":"2021-09-15","close":207.9934},{"date":"2021-09-16","close":201.0179},{"date":"2021-09-17","close":202.3184},{"date":"2021-09-20","close":201.9364},{"date":"2021-09-21","close":200.0721},{"date":"2021-09-22","close":202.564},{"date":"2021-09-23","close":201.2089},{"date":"2021-09-24","close":203.2551},{"date":"2021-09-27","close":202.9732},{"date":"2021-09-28","close":201.791},{"date":"2021-09-29","close":202.8368},{"date":"2021-09-30","close":200.2994},{"date":"2021-10-01","close":199.6082},{"date":"2021-10-04","close":198.6624},{"date":"2021-10-05","close":202.2002},{"date":"2021-10-06","close":206.3291},{"date":"2021-10-07","close":209.7578},{"date":"2021-10-08","close":212.0587},{"date":"2021-10-11","close":214.0595},{"date":"2021-10-12","close":215.651},{"date":"2021-10-13","close":213.341},{"date":"2021-10-14","close":215.2418},{"date":"2021-10-15","close":217.4246},{"date":"2021-10-18","close":217.1608},{"date":"2021-10-19","close":220.0256},{"date":"2021-10-20","close":221.1533},{"date":"2021-10-21","close":219.8619},{"date":"2021-10-22","close":222.5721},{"date":"2021-10-25","close":222.1537},{"date":"2021-10-26","close":212.2588},{"date":"2021-10-27","close":207.8025},{"date":"2021-10-28","close":203.7463},{"date":"2021-10-29","close":209.6668},{"date":"2021-11-01","close":201.3089},{"date":"2021-11-02","close":198.6442},{"date":"2021-11-03","close":201.0815},{"date":"2021-11-04","close":202.0273},{"date":"2021-11-05","close":203.6917},{"date":"2021-11-08","close":203.5735},{"date":"2021-11-09","close":204.3738},{"date":"2021-11-10","close":203.2278},{"date":"2021-11-11","close":199.1535},{"date":"2021-11-12","close":200.354},{"date":"2021-11-15","close":201.1998},{"date":"2021-11-16","close":200.0812},{"date":"2021-11-17","close":201.1634},{"date":"2021-11-18","close":201.0081},{"date":"2021-11-19","close":201.0081},{"date":"2021-11-22","close":202.9542},{"date":"2021-11-23","close":202.3877},{"date":"2021-11-24","close":199.8568},{"date":"2021-11-26","close":196.5493},{"date":"2021-11-29","close":196.1473},{"date":"2021-11-30","close":191.0308},{"date":"2021-12-01","close":189.4227},{"date":"2021-12-02","close":192.9221},{"date":"2021-12-03","close":193.6987},{"date":"2021-12-06","close":196.7138},{"date":"2021-12-07","close":196.1473},{"date":"2021-12-08","close":197.929},{"date":"2021-12-09","close":197.8285},{"date":"2021-12-10","close":198.0843},{"date":"2021-12-13","close":199.1259},{"date":"2021-12-14","close":194.6124},{"date":"2021-12-15","close":194.6124},{"date":"2021-12-16","close":192.5657},{"date":"2021-12-17","close":189.98},{"date":"2021-12-20","close":184.5802},{"date":"2021-12-21","close":189.2491},{"date":"2021-12-22","close":188.9019},{"date":"2021-12-23","close":190.2815},{"date":"2021-12-27","close":192.1729},{"date":"2021-12-28","close":193.8449},{"date":"2021-12-29","close":194.0367},{"date":"2021-12-30","close":194.5575},{"date":"2021-12-31","close":194.8316},{"date":"2022-01-03","close":193.3058},{"date":"2022-01-04","close":195.5351},{"date":"2022-01-05","close":191.3049},{"date":"2022-01-06","close":198.7696},{"date":"2022-01-07","close":200.7979},{"date":"2022-01-10","close":204.1511},{"date":"2022-01-11","close":202.8537},{"date":"2022-01-12","close":201.0903},{"date":"2022-01-13","close":203.3836},{"date":"2022-01-14","close":208.1896},{"date":"2022-01-18","close":209.1854},{"date":"2022-01-19","close":208.0159},{"date":"2022-01-20","close":205.0831},{"date":"2022-01-21","close":201.6933},{"date":"2022-01-24","close":205.6221},{"date":"2022-01-25","close":205.0739},{"date":"2022-01-26","close":203.411},{"date":"2022-01-27","close":197.6001},{"date":"2022-01-28","close":199.7929},{"date":"2022-01-31","close":191.2226},{"date":"2022-02-01","close":191.7983},{"date":"2022-02-02","close":193.4612},{"date":"2022-02-03","close":195.1332},{"date":"2022-02-04","close":194.8316},{"date":"2022-02-07","close":198.6873},{"date":"2022-02-08","close":200.0396},{"date":"2022-02-09","close":201.5197},{"date":"2022-02-10","close":196.6407},{"date":"2022-02-11","close":203.7217},{"date":"2022-02-14","close":200.8436},{"date":"2022-02-15","close":198.3036},{"date":"2022-02-16","close":202.4882},{"date":"2022-02-17","close":201.9218},{"date":"2022-02-18","close":198.8336},{"date":"2022-02-22","close":200.0579},{"date":"2022-02-23","close":197.6183},{"date":"2022-02-24","close":208.7469},{"date":"2022-02-25","close":213.3518},{"date":"2022-02-28","close":230.5288},{"date":"2022-03-01","close":233.0597},{"date":"2022-03-02","close":231.6801},{"date":"2022-03-03","close":233.4252},{"date":"2022-03-04","close":243.8411},{"date":"2022-03-07","close":247.3678},{"date":"2022-03-08","close":239.2544},{"date":"2022-03-09","close":233.4709},{"date":"2022-03-10","close":233.0946},{"date":"2022-03-11","close":229.4238},{"date":"2022-03-14","close":229.5248},{"date":"2022-03-15","close":236.8663},{"date":"2022-03-16","close":223.3946},{"date":"2022-03-17","close":228.3134},{"date":"2022-03-18","close":226.166},{"date":"2022-03-21","close":232.9661},{"date":"2022-03-22","close":231.25},{"date":"2022-03-23","close":234.2509},{"date":"2022-03-24","close":235.7376},{"date":"2022-03-25","close":236.6278},{"date":"2022-03-28","close":228.9191},{"date":"2022-03-29","close":226.3036},{"date":"2022-03-30","close":231.0848},{"date":"2022-03-31","close":228.0197},{"date":"2022-04-01","close":232.3329},{"date":"2022-04-04","close":231.8465},{"date":"2022-04-05","close":235.3338},{"date":"2022-04-06","close":236.6736},{"date":"2022-04-07","close":239.3349},{"date":"2022-04-08","close":236.7929},{"date":"2022-04-11","close":235.4531},{"date":"2022-04-12","close":236.0313},{"date":"2022-04-13","close":233.3241},{"date":"2022-04-14","close":236.2239},{"date":"2022-04-18","close":238.353},{"date":"2022-04-19","close":236.5176},{"date":"2022-04-20","close":236.6002},{"date":"2022-04-21","close":225.8356},{"date":"2022-04-22","close":227.4783},{"date":"2022-04-25","close":222.9266},{"date":"2022-04-26","close":220.5681},{"date":"2022-04-27","close":221.2196},{"date":"2022-04-28","close":219.4118},{"date":"2022-04-29","close":213.1439},{"date":"2022-05-02","close":215.8511},{"date":"2022-05-03","close":217.9802},{"date":"2022-05-04","close":221.8987},{"date":"2022-05-05","close":221.6051},{"date":"2022-05-06","close":223.7617},{"date":"2022-05-09","close":219.5586},{"date":"2022-05-10","close":218.1178},{"date":"2022-05-11","close":218.852},{"date":"2022-05-12","close":216.1723},{"date":"2022-05-13","close":216.7413},{"date":"2022-05-16","close":219.2925},{"date":"2022-05-17","close":221.7243},{"date":"2022-05-18","close":218.2738},{"date":"2022-05-19","close":213.5844},{"date":"2022-05-20","close":210.5193},{"date":"2022-05-23","close":214.5847},{"date":"2022-05-24","close":218.0995},{"date":"2022-05-25","close":217.1726},{"date":"2022-05-26","close":217.3011},{"date":"2022-05-27","close":221.0912},{"date":"2022-05-31","close":221.0728},{"date":"2022-06-01","close":221.6142},{"date":"2022-06-02","close":221.9093},{"date":"2022-06-03","close":224.1681},{"date":"2022-06-06","close":222.2873},{"date":"2022-06-07","close":227.1645},{"date":"2022-06-08","close":225.3851},{"date":"2022-06-09","close":221.8171},{"date":"2022-06-10","close":221.6695},{"date":"2022-06-13","close":215.0498},{"date":"2022-06-14","close":209.2137},{"date":"2022-06-15","close":209.0109},{"date":"2022-06-16","close":204.7514},{"date":"2022-06-17","close":204.2812},{"date":"2022-06-21","close":211.6846},{"date":"2022-06-22","close":211.7215},{"date":"2022-06-23","close":210.569},{"date":"2022-06-24","close":215.3264},{"date":"2022-06-27","close":218.332},{"date":"2022-06-28","close":217.4193},{"date":"2022-06-29","close":219.254},{"date":"2022-06-30","close":222.8405},{"date":"2022-07-01","close":224.2603},{"date":"2022-07-05","close":212.9385},{"date":"2022-07-06","close":220.9044},{"date":"2022-07-07","close":219.9547},{"date":"2022-07-08","close":219.5859},{"date":"2022-07-11","close":219.9454},{"date":"2022-07-12","close":214.0725},{"date":"2022-07-13","close":209.306},{"date":"2022-07-14","close":204.5947},{"date":"2022-07-15","close":206.374},{"date":"2022-07-18","close":202.9443},{"date":"2022-07-19","close":208.0336},{"date":"2022-07-20","close":206.8627},{"date":"2022-07-21","close":206.6046},{"date":"2022-07-22","close":207.5634},{"date":"2022-07-25","close":208.6421},{"date":"2022-07-26","close":206.2911},{"date":"2022-07-27","close":206.4294},{"date":"2022-07-28","close":213.7037},{"date":"2022-07-29","close":221.2455},{"date":"2022-08-01","close":222.1951},{"date":"2022-08-02","close":224.9333},{"date":"2022-08-03","close":222.527},{"date":"2022-08-04","close":219.2908},{"date":"2022-08-05","close":216.276},{"date":"2022-08-08","close":213.6668},{"date":"2022-08-09","close":215.2803},{"date":"2022-08-10","close":216.3682},{"date":"2022-08-11","close":213.2427},{"date":"2022-08-12","close":218.2675},{"date":"2022-08-15","close":221.3008},{"date":"2022-08-16","close":220.6554},{"date":"2022-08-17","close":221.1625},{"date":"2022-08-18","close":219.7795},{"date":"2022-08-19","close":219.8256},{"date":"2022-08-22","close":213.1598},{"date":"2022-08-23","close":214.0264},{"date":"2022-08-24","close":214.8931},{"date":"2022-08-25","close":219.8348},{"date":"2022-08-26","close":215.7966},{"date":"2022-08-29","close":215.0775},{"date":"2022-08-30","close":213.1967},{"date":"2022-08-31","close":210.3846},{"date":"2022-09-01","close":210.7738},{"date":"2022-09-02","close":210.5051},{"date":"2022-09-06","close":212.8862},{"date":"2022-09-07","close":216.0179},{"date":"2022-09-08","close":216.546},{"date":"2022-09-09","close":218.7882},{"date":"2022-09-12","close":217.5003},{"date":"2022-09-13","close":209.699},{"date":"2022-09-14","close":216.7684},{"date":"2022-09-15","close":211.6447},{"date":"2022-09-16","close":213.1086},{"date":"2022-09-19","close":213.1642},{"date":"2022-09-20","close":211.6817},{"date":"2022-09-21","close":211.9134},{"date":"2022-09-22","close":209.4025},{"date":"2022-09-23","close":204.1955},{"date":"2022-09-26","close":199.8223},{"date":"2022-09-27","close":196.9408},{"date":"2022-09-28","close":198.8031},{"date":"2022-09-29","close":193.9667},{"date":"2022-09-30","close":192.5584},{"date":"2022-10-03","close":201.4252},{"date":"2022-10-04","close":207.6514},{"date":"2022-10-05","close":204.6124},{"date":"2022-10-06","close":204.2974},{"date":"2022-10-07","close":207.8367},{"date":"2022-10-10","close":213.507},{"date":"2022-10-11","close":214.4891},{"date":"2022-10-12","close":207.6978},{"date":"2022-10-13","close":210.8108},{"date":"2022-10-14","close":202.4536},{"date":"2022-10-17","close":207.1326},{"date":"2022-10-18","close":219.1958},{"date":"2022-10-19","close":220.1501},{"date":"2022-10-20","close":221.438},{"date":"2022-10-21","close":229.0355},{"date":"2022-10-24","close":229.8786},{"date":"2022-10-25","close":229.9898},{"date":"2022-10-26","close":231.6204},{"date":"2022-10-27","close":234.224},{"date":"2022-10-28","close":230.4623},{"date":"2022-10-31","close":228.3591},{"date":"2022-11-01","close":223.43},{"date":"2022-11-02","close":221.262},{"date":"2022-11-03","close":217.7134},{"date":"2022-11-04","close":212.4786},{"date":"2022-11-07","close":213.6367},{"date":"2022-11-08","close":218.7418},{"date":"2022-11-09","close":220.2057},{"date":"2022-11-10","close":221.753},{"date":"2022-11-11","close":208.2351},{"date":"2022-11-14","close":201.7958},{"date":"2022-11-15","close":204.983},{"date":"2022-11-16","close":205.2239},{"date":"2022-11-17","close":206.2669},{"date":"2022-11-18","close":208.595},{"date":"2022-11-21","close":209.8521},{"date":"2022-11-22","close":209.8242},{"date":"2022-11-23","close":210.8579},{"date":"2022-11-25","close":212.9531},{"date":"2022-11-28","close":210.3271},{"date":"2022-11-29","close":210.0943},{"date":"2022-11-30","close":211.4632},{"date":"2022-12-01","close":209.8894},{"date":"2022-12-02","close":214.1823},{"date":"2022-12-05","close":209.2561},{"date":"2022-12-06","close":203.7153},{"date":"2022-12-07","close":202.9238},{"date":"2022-12-08","close":202.8307},{"date":"2022-12-09","close":200.7075},{"date":"2022-12-12","close":202.6258},{"date":"2022-12-13","close":201.2848},{"date":"2022-12-14","close":203.0449},{"date":"2022-12-15","close":201.5921},{"date":"2022-12-16","close":198.6029},{"date":"2022-12-19","close":191.4138},{"date":"2022-12-20","close":191.4604},{"date":"2022-12-21","close":192.7455},{"date":"2022-12-22","close":190.7247},{"date":"2022-12-23","close":192.0564},{"date":"2022-12-27","close":192.2519},{"date":"2022-12-28","close":190.4919},{"date":"2022-12-29","close":192.4475},{"date":"2022-12-30","close":193.8909},{"date":"2023-01-03","close":192.6989},{"date":"2023-01-04","close":192.6989},{"date":"2023-01-05","close":191.9539},{"date":"2023-01-06","close":192.0005},{"date":"2023-01-09","close":187.2419},{"date":"2023-01-10","close":188.0614},{"date":"2023-01-11","close":186.1617},{"date":"2023-01-12","close":186.0127},{"date":"2023-01-13","close":183.6009},{"date":"2023-01-17","close":181.2634},{"date":"2023-01-18","close":179.699},{"date":"2023-01-19","close":178.2835},{"date":"2023-01-20","close":179.2706},{"date":"2023-01-23","close":180.8909},{"date":"2023-01-24","close":181.3286},{"date":"2023-01-25","close":184.0851},{"date":"2023-01-26","close":183.0235},{"date":"2023-01-27","close":197.5134},{"date":"2023-01-30","close":197.3364},{"date":"2023-01-31","close":200.0463},{"date":"2023-02-01","close":201.0055},{"date":"2023-02-02","close":197.4575},{"date":"2023-02-03","close":196.4425},{"date":"2023-02-06","close":197.7275},{"date":"2023-02-07","close":197.8206},{"date":"2023-02-08","close":197.3644},{"date":"2023-02-09","close":195.893},{"date":"2023-02-10","close":200.8286},{"date":"2023-02-13","close":199.7297},{"date":"2023-02-14","close":198.2304},{"date":"2023-02-15","close":198.6029},{"date":"2023-02-16","close":196.9081},{"date":"2023-02-17","close":199.3013},{"date":"2023-02-21","close":197.8206},{"date":"2023-02-22","close":197.4761},{"date":"2023-02-23","close":195.1387},{"date":"2023-02-24","close":195.6975},{"date":"2023-02-27","close":196.2096},{"date":"2023-02-28","close":196.6659},{"date":"2023-03-01","close":195.6323},{"date":"2023-03-02","close":197.5879},{"date":"2023-03-03","close":199.4317},{"date":"2023-03-06","close":199.1989},{"date":"2023-03-07","close":197.2712},{"date":"2023-03-08","close":193.6301},{"date":"2023-03-09","close":191.3829},{"date":"2023-03-10","close":190.4278},{"date":"2023-03-13","close":188.5363},{"date":"2023-03-14","close":189.6974},{"date":"2023-03-15","close":188.0026},{"date":"2023-03-16","close":189.3978},{"date":"2023-03-17","close":182.8246},{"date":"2023-03-20","close":184.5006},{"date":"2023-03-21","close":185.2122},{"date":"2023-03-22","close":179.9593},{"date":"2023-03-23","close":178.639},{"date":"2023-03-24","close":180.8394},{"date":"2023-03-27","close":182.1597},{"date":"2023-03-28","close":179.7346},{"date":"2023-03-29","close":182.2533},{"date":"2023-03-30","close":182.3283},{"date":"2023-03-31","close":183.7516},{"date":"2023-04-03","close":186.289},{"date":"2023-04-04","close":184.5568},{"date":"2023-04-05","close":184.8377},{"date":"2023-04-06","close":184.4725},{"date":"2023-04-10","close":186.5419},{"date":"2023-04-11","close":186.2516},{"date":"2023-04-12","close":186.9164},{"date":"2023-04-13","close":188.6674},{"date":"2023-04-14","close":187.7498},{"date":"2023-04-17","close":189.6131},{"date":"2023-04-18","close":191.4203},{"date":"2023-04-19","close":190.587},{"date":"2023-04-20","close":189.9596},{"date":"2023-04-21","close":189.1731},{"date":"2023-04-24","close":189.2761},{"date":"2023-04-25","close":186.6355},{"date":"2023-04-26","close":182.1597},{"date":"2023-04-27","close":185.3996},{"date":"2023-04-28","close":182.7309},{"date":"2023-05-01","close":182.3189},{"date":"2023-05-02","close":177.506},{"date":"2023-05-03","close":174.8187},{"date":"2023-05-04","close":173.9104},{"date":"2023-05-05","close":175.7831},{"date":"2023-05-08","close":175.343},{"date":"2023-05-09","close":176.8505},{"date":"2023-05-10","close":176.991},{"date":"2023-05-11","close":174.9779},{"date":"2023-05-12","close":174.8655},{"date":"2023-05-15","close":174.9779},{"date":"2023-05-16","close":172.2624},{"date":"2023-05-17","close":174.004},{"date":"2023-05-18","close":174.0134},{"date":"2023-05-19","close":172.665},{"date":"2023-05-22","close":174.3505},{"date":"2023-05-23","close":172.9366},{"date":"2023-05-24","close":171.0732},{"date":"2023-05-25","close":165.1648},{"date":"2023-05-26","close":167.3839},{"date":"2023-05-30","close":165.1179},{"date":"2023-05-31","close":164.7247},{"date":"2023-06-01","close":166.7321},{"date":"2023-06-02","close":171.7366},{"date":"2023-06-05","close":172.0194},{"date":"2023-06-06","close":173.9043},{"date":"2023-06-07","close":176.3736},{"date":"2023-06-08","close":178.3622},{"date":"2023-06-09","close":177.7402},{"date":"2023-06-12","close":178.2397},{"date":"2023-06-13","close":178.2303},{"date":"2023-06-14","close":179.9455},{"date":"2023-06-15","close":182.2546},{"date":"2023-06-16","close":184.3186},{"date":"2023-06-20","close":184.0641},{"date":"2023-06-21","close":185.082},{"date":"2023-06-22","close":182.9332},{"date":"2023-06-23","close":180.8597},{"date":"2023-06-26","close":180.6901},{"date":"2023-06-27","close":182.509},{"date":"2023-06-28","close":180.709},{"date":"2023-06-29","close":184.2432},{"date":"2023-06-30","close":184.5071},{"date":"2023-07-03","close":186.3637},{"date":"2023-07-05","close":185.836},{"date":"2023-07-06","close":183.5458},{"date":"2023-07-07","close":183.461},{"date":"2023-07-10","close":183.4515},{"date":"2023-07-11","close":186.0245},{"date":"2023-07-12","close":184.6673},{"date":"2023-07-13","close":187.0423},{"date":"2023-07-14","close":184.4317},{"date":"2023-07-17","close":186.5805},{"date":"2023-07-18","close":185.016},{"date":"2023-07-19","close":187.3911},{"date":"2023-07-20","close":188.4184},{"date":"2023-07-21","close":188.4654},{"date":"2023-07-24","close":189.1252},{"date":"2023-07-25","close":189.9546},{"date":"2023-07-26","close":190.9064},{"date":"2023-07-27","close":178.8429},{"date":"2023-07-28","close":181.199},{"date":"2023-07-31","close":178.5884},{"date":"2023-08-01","close":176.9202},{"date":"2023-08-02","close":175.2238},{"date":"2023-08-03","close":174.5264},{"date":"2023-08-04","close":175.7233},{"date":"2023-08-07","close":177.1087},{"date":"2023-08-08","close":174.9033},{"date":"2023-08-09","close":176.3924},{"date":"2023-08-10","close":175.6856},{"date":"2023-08-11","close":177.137},{"date":"2023-08-14","close":175.7327},{"date":"2023-08-15","close":171.878},{"date":"2023-08-16","close":172.0571},{"date":"2023-08-17","close":171.2937},{"date":"2023-08-18","close":171.0392},{"date":"2023-08-21","close":170.5115},{"date":"2023-08-22","close":169.8423},{"date":"2023-08-23","close":168.0139},{"date":"2023-08-24","close":167.6181},{"date":"2023-08-25","close":168.193},{"date":"2023-08-28","close":167.8442},{"date":"2023-08-29","close":167.0526},{"date":"2023-08-30","close":167.5709},{"date":"2023-08-31","close":167.8442},{"date":"2023-09-01","close":168.1383},{"date":"2023-09-05","close":163.5758},{"date":"2023-09-06","close":161.4321},{"date":"2023-09-07","close":159.9144},{"date":"2023-09-08","close":159.2979},{"date":"2023-09-11","close":160.1895},{"date":"2023-09-12","close":160.3982},{"date":"2023-09-13","close":160.4456},{"date":"2023-09-14","close":162.7316},{"date":"2023-09-15","close":163.8319},{"date":"2023-09-18","close":166.1179},{"date":"2023-09-19","close":167.0759},{"date":"2023-09-20","close":165.6626},{"date":"2023-09-21","close":164.9891},{"date":"2023-09-22","close":164.6382},{"date":"2023-09-25","close":165.1978},{"date":"2023-09-26","close":164.5528},{"date":"2023-09-27","close":166.1842},{"date":"2023-09-28","close":163.4715},{"date":"2023-09-29","close":165.1599},{"date":"2023-10-02","close":162.7316},{"date":"2023-10-03","close":160.5689},{"date":"2023-10-04","close":155.3519},{"date":"2023-10-05","close":152.9806},{"date":"2023-10-06","close":155.4563},{"date":"2023-10-09","close":170.9365},{"date":"2023-10-10","close":168.4323},{"date":"2023-10-11","close":167.7209},{"date":"2023-10-12","close":164.8563},{"date":"2023-10-13","close":168.1193},{"date":"2023-10-16","close":169.7888},{"date":"2023-10-17","close":169.1248},{"date":"2023-10-18","close":170.3104},{"date":"2023-10-19","close":168.7453},{"date":"2023-10-20","close":167.038},{"date":"2023-10-23","close":167.7683},{"date":"2023-10-24","close":164.1165},{"date":"2023-10-25","close":166.6965},{"date":"2023-10-26","close":166.1938},{"date":"2023-10-27","close":162.134},{"date":"2023-10-30","close":165.3875},{"date":"2023-10-31","close":170.1776},{"date":"2023-11-01","close":169.5232},{"date":"2023-11-02","close":173.6398},{"date":"2023-11-03","close":176.1155},{"date":"2023-11-06","close":172.4067},{"date":"2023-11-07","close":173.4786},{"date":"2023-11-08","close":172.1506},{"date":"2023-11-09","close":171.4582},{"date":"2023-11-10","close":172.7956},{"date":"2023-11-13","close":174.3892},{"date":"2023-11-14","close":177.9557},{"date":"2023-11-15","close":177.7944},{"date":"2023-11-16","close":177.7563},{"date":"2023-11-17","close":177.2123},{"date":"2023-11-20","close":177.9662},{"date":"2023-11-21","close":179.9512},{"date":"2023-11-22","close":179.2546},{"date":"2023-11-24","close":182.2894},{"date":"2023-11-27","close":179.3405},{"date":"2023-11-28","close":180.4666},{"date":"2023-11-29","close":180.0467},{"date":"2023-11-30","close":182.0985},{"date":"2023-12-01","close":185.8014},{"date":"2023-12-04","close":190.1818},{"date":"2023-12-05","close":188.9698},{"date":"2023-12-06","close":189.8669},{"date":"2023-12-07","close":187.7005},{"date":"2023-12-08","close":186.8703},{"date":"2023-12-11","close":191.8901},{"date":"2023-12-12","close":191.1648},{"date":"2023-12-13","close":198.5801},{"date":"2023-12-14","close":197.1676},{"date":"2023-12-15","close":198.8568},{"date":"2023-12-18","close":200.2215},{"date":"2023-12-19","close":200.5269},{"date":"2023-12-20","close":197.1486},{"date":"2023-12-21","close":198.0647},{"date":"2023-12-22","close":198.9713},{"date":"2023-12-26","close":200.1452},{"date":"2023-12-27","close":200.3074},{"date":"2023-12-28","close":201.2904},{"date":"2023-12-29","close":201.0041},{"date":"2024-01-02","close":200.2025},{"date":"2024-01-03","close":200.2406},{"date":"2024-01-04","close":198.0552},{"date":"2024-01-05","close":195.8411},{"date":"2024-01-08","close":196.9768},{"date":"2024-01-09","close":194.2092},{"date":"2024-01-10","close":194.1805},{"date":"2024-01-11","close":193.6556},{"date":"2024-01-12","close":198.3129},{"date":"2024-01-16","close":195.7266},{"date":"2024-01-17","close":195.2017},{"date":"2024-01-18","close":196.3374},{"date":"2024-01-19","close":195.4689},{"date":"2024-01-22","close":197.3776},{"date":"2024-01-23","close":196.6809},{"date":"2024-01-24","close":194.9249},{"date":"2024-01-25","close":195.2971},{"date":"2024-01-26","close":199.6585},{"date":"2024-01-29","close":200.651},{"date":"2024-01-30","close":201.0995},{"date":"2024-01-31","close":198.9045},{"date":"2024-02-01","close":199.9162},{"date":"2024-02-02","close":197.5494},{"date":"2024-02-05","close":197.683},{"date":"2024-02-06","close":198.227},{"date":"2024-02-07","close":199.9925},{"date":"2024-02-08","close":199.7444},{"date":"2024-02-09","close":200.2597},{"date":"2024-02-12","close":201.6149},{"date":"2024-02-13","close":198.4846},{"date":"2024-02-14","close":200.5842},{"date":"2024-02-15","close":201.634},{"date":"2024-02-16","close":202.302},{"date":"2024-02-20","close":202.1589},{"date":"2024-02-21","close":204.0389},{"date":"2024-02-22","close":203.6762},{"date":"2024-02-23","close":204.6592},{"date":"2024-02-26","close":202.073},{"date":"2024-02-27","close":202.073},{"date":"2024-02-28","close":203.4568},{"date":"2024-02-29","close":201.9966},{"date":"2024-03-01","close":200.2311},{"date":"2024-03-04","close":206.1003},{"date":"2024-03-05","close":204.0675},{"date":"2024-03-06","close":205.7568},{"date":"2024-03-07","close":204.3943},{"date":"2024-03-08","close":205.9103},{"date":"2024-03-11","close":205.9198},{"date":"2024-03-12","close":204.9508},{"date":"2024-03-13","close":206.9849},{"date":"2024-03-14","close":204.7205},{"date":"2024-03-15","close":204.2407},{"date":"2024-03-18","close":202.3889},{"date":"2024-03-19","close":202.859},{"date":"2024-03-20","close":203.6554},{"date":"2024-03-21","close":204.519},{"date":"2024-03-22","close":203.358},{"date":"2024-03-25","close":203.1181},{"date":"2024-03-26","close":202.5808},{"date":"2024-03-27","close":203.8953},{"date":"2024-03-28","close":204.471},{"date":"2024-04-01","close":200.1148},{"date":"2024-04-02","close":196.8909},{"date":"2024-04-03","close":195.9986},{"date":"2024-04-04","close":201.1031},{"date":"2024-04-05","close":200.4986},{"date":"2024-04-08","close":200.0573},{"date":"2024-04-09","close":197.8024},{"date":"2024-04-10","close":197.1691},{"date":"2024-04-11","close":194.1947},{"date":"2024-04-12","close":194.4154},{"date":"2024-04-15","close":194.9911},{"date":"2024-04-16","close":192.2277},{"date":"2024-04-17","close":193.2448},{"date":"2024-04-18","close":193.8972},{"date":"2024-04-19","close":197.1308},{"date":"2024-04-22","close":199.7118},{"date":"2024-04-23","close":199.2704},{"date":"2024-04-24","close":199.2993},{"date":"2024-04-25","close":198.9634},{"date":"2024-04-26","close":205.8527},{"date":"2024-04-29","close":208.2706},{"date":"2024-04-30","close":205.3825},{"date":"2024-05-01","close":203.1757},{"date":"2024-05-02","close":202.7823},{"date":"2024-05-03","close":203.6458},{"date":"2024-05-06","close":206.0542},{"date":"2024-05-07","close":207.1672},{"date":"2024-05-08","close":207.0713},{"date":"2024-05-09","close":210.6023},{"date":"2024-05-10","close":210.7078},{"date":"2024-05-13","close":211.6481},{"date":"2024-05-14","close":212.1758},{"date":"2024-05-15","close":213.097},{"date":"2024-05-16","close":213.097},{"date":"2024-05-17","close":214.517},{"date":"2024-05-20","close":214.565},{"date":"2024-05-21","close":216.129},{"date":"2024-05-22","close":216.1962},{"date":"2024-05-23","close":214.0757},{"date":"2024-05-24","close":214.21},{"date":"2024-05-28","close":210.0074},{"date":"2024-05-29","close":206.5243},{"date":"2024-05-30","close":210.2952},{"date":"2024-05-31","close":215.726},{"date":"2024-06-03","close":217.4723},{"date":"2024-06-04","close":218.6297},{"date":"2024-06-05","close":216.1799},{"date":"2024-06-06","close":214.145},{"date":"2024-06-07","close":214.0099},{"date":"2024-06-10","close":213.547},{"date":"2024-06-11","close":212.3897},{"date":"2024-06-12","close":211.1842},{"date":"2024-06-13","close":211.406},{"date":"2024-06-14","close":209.7375},{"date":"2024-06-17","close":212.843},{"date":"2024-06-18","close":214.5404},{"date":"2024-06-20","close":216.1317},{"date":"2024-06-21","close":217.4916},{"date":"2024-06-24","close":217.4723},{"date":"2024-06-25","close":216.5271},{"date":"2024-06-26","close":215.5338},{"date":"2024-06-27","close":215.2444},{"date":"2024-06-28","close":216.5947},{"date":"2024-07-01","close":214.0678},{"date":"2024-07-02","close":215.6495},{"date":"2024-07-03","close":216.5947},{"date":"2024-07-05","close":216.1028},{"date":"2024-07-08","close":217.9642},{"date":"2024-07-09","close":217.9256},{"date":"2024-07-10","close":219.189},{"date":"2024-07-11","close":222.1499},{"date":"2024-07-12","close":222.825},{"date":"2024-07-15","close":226.2005},{"date":"2024-07-16","close":231.8715},{"date":"2024-07-17","close":229.7786},{"date":"2024-07-18","close":229.306},{"date":"2024-07-19","close":226.4224},{"date":"2024-07-22","close":229.6725},{"date":"2024-07-23","close":231.4857},{"date":"2024-07-24","close":228.7177},{"date":"2024-07-25","close":234.6201},{"date":"2024-07-26","close":221.2529},{"date":"2024-07-29","close":216.7876},{"date":"2024-07-30","close":219.6423},{"date":"2024-07-31","close":218.8225},{"date":"2024-08-01","close":221.0697},{"date":"2024-08-02","close":222.0052},{"date":"2024-08-05","close":219.0251},{"date":"2024-08-06","close":217.9256},{"date":"2024-08-07","close":218.7647},{"date":"2024-08-08","close":222.4199},{"date":"2024-08-09","close":220.2113},{"date":"2024-08-12","close":220.6936},{"date":"2024-08-13","close":219.7773},{"date":"2024-08-14","close":218.022},{"date":"2024-08-15","close":218.4368},{"date":"2024-08-16","close":220.3753},{"date":"2024-08-19","close":222.2849},{"date":"2024-08-20","close":221.4748},{"date":"2024-08-21","close":221.8701},{"date":"2024-08-22","close":222.9889},{"date":"2024-08-23","close":222.4778},{"date":"2024-08-26","close":220.8093},{"date":"2024-08-27","close":221.8798},{"date":"2024-08-28","close":223.7026},{"date":"2024-08-29","close":225.3711},{"date":"2024-08-30","close":228.2548},{"date":"2024-09-03","close":226.9142},{"date":"2024-09-04","close":228.0909},{"date":"2024-09-05","close":224.2524},{"date":"2024-09-06","close":220.2492},{"date":"2024-09-09","close":222.2265},{"date":"2024-09-10","close":220.8889},{"date":"2024-09-11","close":220.036},{"date":"2024-09-12","close":221.1603},{"date":"2024-09-13","close":222.7112},{"date":"2024-09-16","close":224.5916},{"date":"2024-09-17","close":222.653},{"date":"2024-09-18","close":222.653},{"date":"2024-09-19","close":223.38},{"date":"2024-09-20","close":226.0455},{"date":"2024-09-23","close":230.4267},{"date":"2024-09-24","close":227.5285},{"date":"2024-09-25","close":226.1521},{"date":"2024-09-26","close":224.4462},{"date":"2024-09-27","close":227.7708},{"date":"2024-09-30","close":230.5623},{"date":"2024-10-01","close":237.7544},{"date":"2024-10-02","close":237.1438},{"date":"2024-10-03","close":235.6414},{"date":"2024-10-04","close":236.1745},{"date":"2024-10-07","close":234.3328},{"date":"2024-10-08","close":233.8676},{"date":"2024-10-09","close":234.7787},{"date":"2024-10-10","close":234.9047},{"date":"2024-10-11","close":238.4814},{"date":"2024-10-14","close":240.6041},{"date":"2024-10-15","close":237.7641},{"date":"2024-10-16","close":240.5168},{"date":"2024-10-17","close":240.6525},{"date":"2024-10-18","close":241.1372},{"date":"2024-10-21","close":240.5265},{"date":"2024-10-22","close":237.4054},{"date":"2024-10-23","close":238.2681},{"date":"2024-10-24","close":236.6688},{"date":"2024-10-25","close":245.0434},{"date":"2024-10-28","close":240.4102},{"date":"2024-10-29","close":237.5411},{"date":"2024-10-30","close":237.8707},{"date":"2024-10-31","close":239.8674},{"date":"2024-11-01","close":239.8771},{"date":"2024-11-04","close":239.4797},{"date":"2024-11-05","close":243.2405},{"date":"2024-11-06","close":248.5715},{"date":"2024-11-07","close":246.9819},{"date":"2024-11-08","close":252.5941},{"date":"2024-11-11","close":256.1028},{"date":"2024-11-12","close":253.6797},{"date":"2024-11-13","close":253.6118},{"date":"2024-11-14","close":240.5362},{"date":"2024-11-15","close":239.4118},{"date":"2024-11-18","close":237.8829},{"date":"2024-11-19","close":237.211},{"date":"2024-11-20","close":237.9706},{"date":"2024-11-21","close":240.152},{"date":"2024-11-22","close":241.6712},{"date":"2024-11-25","close":234.3089},{"date":"2024-11-26","close":239.1587},{"date":"2024-11-27","close":238.9152},{"date":"2024-11-29","close":239.8111},{"date":"2024-12-02","close":236.4708},{"date":"2024-12-03","close":233.5882},{"date":"2024-12-04","close":234.192},{"date":"2024-12-05","close":231.9132},{"date":"2024-12-06","close":228.5047},{"date":"2024-12-09","close":223.7523},{"date":"2024-12-10","close":224.6483},{"date":"2024-12-11","close":222.8856},{"date":"2024-12-12","close":218.4838},{"date":"2024-12-13","close":217.3249},{"date":"2024-12-16","close":216.2342},{"date":"2024-12-17","close":212.738},{"date":"2024-12-18","close":207.8396},{"date":"2024-12-19","close":205.1322},{"date":"2024-12-20","close":207.9662},{"date":"2024-12-23","close":207.4598},{"date":"2024-12-24","close":207.7422},{"date":"2024-12-26","close":208.0051},{"date":"2024-12-27","close":206.817},{"date":"2024-12-30","close":203.4767},{"date":"2024-12-31","close":204.7817},{"date":"2025-01-02","close":201.938},{"date":"2025-01-03","close":204.2655},{"date":"2025-01-06","close":198.9483},{"date":"2025-01-07","close":197.692},{"date":"2025-01-08","close":201.7335},{"date":"2025-01-10","close":202.834},{"date":"2025-01-13","close":208.3265},{"date":"2025-01-14","close":209.2711},{"date":"2025-01-15","close":208.5408},{"date":"2025-01-16","close":212.7673},{"date":"2025-01-17","close":212.4556},{"date":"2025-01-21","close":217.0327},{"date":"2025-01-22","close":214.306},{"date":"2025-01-23","close":214.043},{"date":"2025-01-24","close":212.9328},{"date":"2025-01-27","close":216.4776},{"date":"2025-01-28","close":207.7227},{"date":"2025-01-29","close":206.408},{"date":"2025-01-30","close":206.5151},{"date":"2025-01-31","close":206.4664},{"date":"2025-02-03","close":207.2163},{"date":"2025-02-04","close":205.2004},{"date":"2025-02-05","close":203.5059},{"date":"2025-02-06","close":201.2563},{"date":"2025-02-07","close":200.7402},{"date":"2025-02-10","close":202.98},{"date":"2025-02-11","close":201.344},{"date":"2025-02-12","close":195.3645},{"date":"2025-02-13","close":194.7705},{"date":"2025-02-14","close":192.443},{"date":"2025-02-18","close":190.5829},{"date":"2025-02-19","close":189.5603},{"date":"2025-02-20","close":192.0729},{"date":"2025-02-21","close":193.8161},{"date":"2025-02-24","close":194.6244},{"date":"2025-02-25","close":198.6367},{"date":"2025-02-26","close":197.0396},{"date":"2025-02-27","close":199.5423},{"date":"2025-02-28","close":200.7207},{"date":"2025-03-03","close":202.2691},{"date":"2025-03-04","close":201.6653},{"date":"2025-03-05","close":205.0251},{"date":"2025-03-06","close":208.1999},{"date":"2025-03-07","close":214.3449},{"date":"2025-03-10","close":213.3168},{"date":"2025-03-11","close":207.9116},{"date":"2025-03-12","close":204.602},{"date":"2025-03-13","close":206.7856},{"date":"2025-03-14","close":206.6681},{"date":"2025-03-17","close":208.5481},{"date":"2025-03-18","close":208.0096},{"date":"2025-03-19","close":208.6069},{"date":"2025-03-20","close":205.5224},{"date":"2025-03-21","close":203.6521},{"date":"2025-03-24","close":206.3253},{"date":"2025-03-25","close":208.1368},{"date":"2025-03-26","close":207.5199},{"date":"2025-03-27","close":208.2739},{"date":"2025-03-28","close":203.4269},{"date":"2025-03-31","close":204.9545},{"date":"2025-04-01","close":205.3853},{"date":"2025-04-02","close":207.4906},{"date":"2025-04-03","close":205.5714},{"date":"2025-04-04","close":197.8553},{"date":"2025-04-07","close":196.0438},{"date":"2025-04-08","close":196.5726},{"date":"2025-04-09","close":209.8896},{"date":"2025-04-10","close":209.0671},{"date":"2025-04-11","close":217.4098},{"date":"2025-04-14","close":218.0561},{"date":"2025-04-15","close":216.3522},{"date":"2025-04-16","close":214.3253},{"date":"2025-04-17","close":213.6791},{"date":"2025-04-21","close":209.6644},{"date":"2025-04-22","close":210.6044},{"date":"2025-04-23","close":211.8088},{"date":"2025-04-24","close":211.7696},{"date":"2025-04-25","close":211.5836},{"date":"2025-04-28","close":214.2078},{"date":"2025-04-29","close":216.6264},{"date":"2025-04-30","close":215.4416},{"date":"2025-05-01","close":215.3339},{"date":"2025-05-02","close":215.1772},{"date":"2025-05-05","close":214.0707},{"date":"2025-05-06","close":211.6913},{"date":"2025-05-07","close":213.4636},{"date":"2025-05-08","close":213.8455},{"date":"2025-05-09","close":214.8247},{"date":"2025-05-12","close":214.4037},{"date":"2025-05-13","close":213.8259},{"date":"2025-05-14","close":215.0793},{"date":"2025-05-15","close":222.1393},{"date":"2025-05-16","close":225.4098},{"date":"2025-05-19","close":226.1638},{"date":"2025-05-20","close":226.0169},{"date":"2025-05-21","close":227.75},{"date":"2025-05-22","close":234.2127},{"date":"2025-05-23","close":232.5481},{"date":"2025-05-27","close":242.7415},{"date":"2025-05-28","close":239.2849},{"date":"2025-05-29","close":238.3547},{"date":"2025-05-30","close":239.2555},{"date":"2025-06-02","close":238.1001},{"date":"2025-06-03","close":239.3105},{"date":"2025-06-04","close":238.4445},{"date":"2025-06-05","close":238.1985},{"date":"2025-06-06","close":240.3732},{"date":"2025-06-09","close":241.495},{"date":"2025-06-10","close":240.8849},{"date":"2025-06-11","close":242.735},{"date":"2025-06-12","close":246.3956},{"date":"2025-06-13","close":252.8903},{"date":"2025-06-16","close":243.8174},{"date":"2025-06-17","close":246.8581},{"date":"2025-06-18","close":244.8605},{"date":"2025-06-20","close":245.6871},{"date":"2025-06-23","close":247.1041},{"date":"2025-06-24","close":242.7153},{"date":"2025-06-25","close":243.9158},{"date":"2025-06-26","close":242.8629},{"date":"2025-06-27","close":243.04},{"date":"2025-06-30","close":246.8384},{"date":"2025-07-01","close":248.157},{"date":"2025-07-02","close":249.515},{"date":"2025-07-03","close":251.6504},{"date":"2025-07-07","close":252.3392},{"date":"2025-07-08","close":252.9887},{"date":"2025-07-09","close":254.9174},{"date":"2025-07-10","close":255.9507},{"date":"2025-07-11","close":255.4095},{"date":"2025-07-14","close":258.1254},{"date":"2025-07-15","close":257.0036},{"date":"2025-07-16","close":259.4539},{"date":"2025-07-17","close":261.2744},{"date":"2025-07-18","close":260.5462},{"date":"2025-07-21","close":258.893},{"date":"2025-07-22","close":260.2018},{"date":"2025-07-23","close":265.2992},{"date":"2025-07-24","close":268.8614},{"date":"2025-07-25","close":264.9843},{"date":"2025-07-28","close":265.1712},{"date":"2025-07-29","close":267.9838},{"date":"2025-07-30","close":269.7651},{"date":"2025-07-31","close":270.4539},{"date":"2025-08-01","close":273.8393},{"date":"2025-08-04","close":273.6425},{"date":"2025-08-05","close":273.7999},{"date":"2025-08-06","close":272.4812},{"date":"2025-08-07","close":269.46},{"date":"2025-08-08","close":265.435},{"date":"2025-08-11","close":266.0254},{"date":"2025-08-12","close":265.9172},{"date":"2025-08-13","close":265.927},{"date":"2025-08-14","close":266.7438},{"date":"2025-08-15","close":266.2518},{"date":"2025-08-18","close":267.6},{"date":"2025-08-19","close":267.9051},{"date":"2025-08-20","close":271.7628},{"date":"2025-08-21","close":271.7234},{"date":"2025-08-22","close":271.3888},{"date":"2025-08-25","close":271.7825},{"date":"2025-08-26","close":273.2488},{"date":"2025-08-27","close":272.3631},{"date":"2025-08-28","close":272.6387},{"date":"2025-08-29","close":273.2095},{"date":"2025-09-02","close":270.7492},{"date":"2025-09-03","close":268.7711},{"date":"2025-09-04","close":268.653},{"date":"2025-09-05","close":269.2435},{"date":"2025-09-08","close":270.7262},{"date":"2025-09-09","close":267.5829},{"date":"2025-09-10","close":272.4559},{"date":"2025-09-11","close":277.3883},{"date":"2025-09-12","close":275.9748},{"date":"2025-09-15","close":278.6337},{"date":"2025-09-16","close":280.9862},{"date":"2025-09-17","close":278.6041},{"date":"2025-09-18","close":279.464},{"date":"2025-09-19","close":280.6601},{"date":"2025-09-22","close":281.0357},{"date":"2025-09-23","close":282.8841},{"date":"2025-09-24","close":280.7194},{"date":"2025-09-25","close":285.8988},{"date":"2025-09-26","close":290.1689},{"date":"2025-09-29","close":293.5198},{"date":"2025-09-30","close":301.882},{"date":"2025-10-01","close":296.9991},{"date":"2025-10-02","close":292.6796},{"date":"2025-10-03","close":293.9547},{"date":"2025-10-06","close":299.5098},{"date":"2025-10-07","close":297.948},{"date":"2025-10-08","close":303.2165},{"date":"2025-10-09","close":294.7553},{"date":"2025-10-10","close":288.963},{"date":"2025-10-13","close":290.0306},{"date":"2025-10-14","close":296.5247},{"date":"2025-10-15","close":286.3733},{"date":"2025-10-16","close":281.006},{"date":"2025-10-17","close":280.5909},{"date":"2025-10-20","close":287.2036},{"date":"2025-10-21","close":288.9235},{"date":"2025-10-22","close":285.632},{"date":"2025-10-23","close":289.8922},{"date":"2025-10-24","close":289.8131},{"date":"2025-10-27","close":287.7769},{"date":"2025-10-28","close":284.0603},{"date":"2025-10-29","close":283.5562},{"date":"2025-10-30","close":292.4819},{"date":"2025-10-31","close":285.7605},{"date":"2025-11-03","close":285.2563},{"date":"2025-11-04","close":287.7571},{"date":"2025-11-05","close":283.7836},{"date":"2025-11-06","close":281.7276},{"date":"2025-11-07","close":287.3024},{"date":"2025-11-10","close":293.5692},{"date":"2025-11-11","close":298.1951},{"date":"2025-11-12","close":296.7718},{"date":"2025-11-13","close":285.0389},{"date":"2025-11-14","close":286.0471},{"date":"2025-11-17","close":285.5529},{"date":"2025-11-18","close":283.3196},{"date":"2025-11-19","close":283.131},{"date":"2025-11-20","close":282.1087},{"date":"2025-11-21","close":275.7165},{"date":"2025-11-24","close":273.3542},{"date":"2025-11-25","close":274.2773},{"date":"2025-11-26","close":274.0887},{"date":"2025-11-28","close":276.6197},{"date":"2025-12-01","close":270.2971},{"date":"2025-12-02","close":271.9348},{"date":"2025-12-03","close":275.6768},{"date":"2025-12-04","close":278.4262},{"date":"2025-12-05","close":276.4311},{"date":"2025-12-08","close":279.5577},{"date":"2025-12-09","close":275.3095},{"date":"2025-12-10","close":283.8159},{"date":"2025-12-11","close":287.7068},{"date":"2025-12-12","close":284.8184},{"date":"2025-12-15","close":286.3866},{"date":"2025-12-16","close":280.7488},{"date":"2025-12-17","close":276.6495},{"date":"2025-12-18","close":280.6198},{"date":"2025-12-19","close":285.3147},{"date":"2025-12-22","close":292.9078},{"date":"2025-12-23","close":295.6176},{"date":"2025-12-24","close":295.9253},{"date":"2025-12-26","close":294.5654},{"date":"2025-12-29","close":293.7317},{"date":"2025-12-30","close":293.2751},{"date":"2025-12-31","close":291.3892},{"date":"2026-01-02","close":302.2182},{"date":"2026-01-05","close":309.0669},{"date":"2026-01-06","close":312.1339},{"date":"2026-01-07","close":307.4589},{"date":"2026-01-08","close":323.3202},{"date":"2026-01-09","close":333.2757},{"date":"2026-01-12","close":338.1492},{"date":"2026-01-13","close":338.7051},{"date":"2026-01-14","close":340.3031},{"date":"2026-01-15","close":337.8912},{"date":"2026-01-16","close":343.8863},{"date":"2026-01-20","close":339.787},{"date":"2026-01-21","close":345.2263},{"date":"2026-01-22","close":353.1073},{"date":"2026-01-23","close":352.0949},{"date":"2026-01-26","close":351.5688},{"date":"2026-01-27","close":357.8617},{"date":"2026-01-28","close":357.6235},{"date":"2026-01-29","close":353.3753},{"date":"2026-01-30","close":340.3031},{"date":"2026-02-02","close":337.7125},{"date":"2026-02-03","close":348.9583},{"date":"2026-02-04","close":336.5512},{"date":"2026-02-05","close":339.6778},{"date":"2026-02-06","close":347.0625},{"date":"2026-02-09","close":347.9956},{"date":"2026-02-10","close":342.5166},{"date":"2026-02-11","close":337.7621},{"date":"2026-02-12","close":337.375},{"date":"2026-02-13","close":342.9334},{"date":"2026-02-17","close":344.0153},{"date":"2026-02-18","close":349.5043},{"date":"2026-02-19","close":356.0354},{"date":"2026-02-20","close":353.4944},{"date":"2026-02-23","close":352.5018},{"date":"2026-02-24","close":351.6383},{"date":"2026-02-25","close":338.5165},{"date":"2026-02-26","close":352.5217},{"date":"2026-02-27","close":361.832},{"date":"2026-03-02","close":375.6684},{"date":"2026-03-03","close":365.2663},{"date":"2026-03-04","close":366.0107},{"date":"2026-03-05","close":357.425},{"date":"2026-03-06","close":365.1273},{"date":"2026-03-09","close":369.7585},{"date":"2026-03-10","close":360.2571},{"date":"2026-03-11","close":362.7868},{"date":"2026-03-12","close":356.4326},{"date":"2026-03-13","close":357.5083},{"date":"2026-03-16","close":364.729},{"date":"2026-03-17","close":367.3682},{"date":"2026-03-18","close":366.8902},{"date":"2026-03-19","close":362.2291},{"date":"2026-03-20","close":351.423},{"date":"2026-03-23","close":344.0828},{"date":"2026-03-24","close":349.9988},{"date":"2026-03-25","close":350.5963},{"date":"2026-03-26","close":347.9272},{"date":"2026-03-27","close":341.6128},{"date":"2026-03-30","close":338.5552},{"date":"2026-03-31","close":343.7541},{"date":"2026-04-01","close":352.4787},{"date":"2026-04-02","close":354.5602},{"date":"2026-04-06","close":357.2792},{"date":"2026-04-07","close":352.5683},{"date":"2026-04-08","close":360.5061},{"date":"2026-04-09","close":356.5223},{"date":"2026-04-10","close":352.16},{"date":"2026-04-13","close":356.5024},{"date":"2026-04-14","close":354.122},{"date":"2026-04-15","close":354.4806},{"date":"2026-04-16","close":351.9807},{"date":"2026-04-17","close":348.9331},{"date":"2026-04-20","close":347.1603},{"date":"2026-04-21","close":338.9237},{"date":"2026-04-22","close":330.3187},{"date":"2026-04-23","close":328.8845},{"date":"2026-04-24","close":316.2259},{"date":"2026-04-27","close":319.164},{"date":"2026-04-28","close":323.5661},{"date":"2026-04-29","close":320.1002},{"date":"2026-04-30","close":319.2536},{"date":"2026-05-01","close":312.1027},{"date":"2026-05-04","close":307.3719},{"date":"2026-05-05","close":301.426},{"date":"2026-05-06","close":300.9778},{"date":"2026-05-07","close":299.9619},{"date":"2026-05-08","close":298.4282},{"date":"2026-05-11","close":301.1272},{"date":"2026-05-12","close":308.2184},{"date":"2026-05-13","close":303.6968},{"date":"2026-05-14","close":306.3759},{"date":"2026-05-15","close":302.163},{"date":"2026-05-18","close":309.9016},{"date":"2026-05-19","close":306.9038},{"date":"2026-05-20","close":307.8997},{"date":"2026-05-21","close":305.0911},{"date":"2026-05-22","close":310.7183},{"date":"2026-05-26","close":312.2022},{"date":"2026-05-27","close":307.8001},{"date":"2026-05-28","close":313.5069},{"date":"2026-05-29","close":313.9053},{"date":"2026-06-01","close":308.3379},{"date":"2026-06-02","close":306.8739},{"date":"2026-06-03","close":302.2228},{"date":"2026-06-04","close":308.5272},{"date":"2026-06-05","close":307.83},{"date":"2026-06-08","close":302.1},{"date":"2026-06-09","close":308.17},{"date":"2026-06-10","close":303.0},{"date":"2026-06-11","close":312.17},{"date":"2026-06-12","close":307.79},{"date":"2026-06-15","close":304.17},{"date":"2026-06-16","close":310.45},{"date":"2026-06-17","close":313.17},{"date":"2026-06-18","close":294.82},{"date":"2026-06-22","close":285.83},{"date":"2026-06-23","close":293.77},{"date":"2026-06-24","close":287.27},{"date":"2026-06-25","close":288.52},{"date":"2026-06-26","close":291.25},{"date":"2026-06-29","close":289.38},{"date":"2026-06-30","close":290.59},{"date":"2026-07-01","close":292.23},{"date":"2026-07-02","close":302.07},{"date":"2026-07-06","close":301.27},{"date":"2026-07-07","close":295.4},{"date":"2026-07-08","close":293.44},{"date":"2026-07-09","close":289.87},{"date":"2026-07-10","close":290.77},{"date":"2026-07-13","close":288.69},{"date":"2026-07-14","close":290.01},{"date":"2026-07-15","close":286.82},{"date":"2026-07-16","close":284.43},{"date":"2026-07-17","close":282.01},{"date":"2026-07-20","close":280.55},{"date":"2026-07-21","close":277.71},{"date":"2026-07-22","close":285.16},{"date":"2026-07-23","close":299.67},{"date":"2026-07-24","close":300.21},{"date":"2026-07-27","close":303.48},{"date":"2026-07-28","close":305.2},{"date":"2026-07-29","close":297.53},{"date":"2026-07-30","close":271.9},{"date":"2026-07-31","close":277.06},{"date":"2026-08-03","close":277.86},{"date":"2026-08-04","close":285.3},{"date":"2026-08-05","close":286.12},{"date":"2026-08-06","close":289.53},{"date":"2026-08-07","close":286.67},{"date":"2026-08-10","close":289.72},{"date":"2026-08-11","close":286.02},{"date":"2026-08-12","close":290.74},{"date":"2026-08-13","close":288.46},{"date":"2026-08-14","close":291.82},{"date":"2026-08-17","close":278.38},{"date":"2026-08-18","close":279.54},{"date":"2026-08-19","close":277.11},{"date":"2026-08-20","close":270.44},{"date":"2026-08-21","close":266.73},{"date":"2026-08-24","close":262.83},{"date":"2026-08-25","close":262.17},{"date":"2026-08-26","close":262.96},{"date":"2026-08-27","close":261.98},{"date":"2026-08-28","close":262.82},{"date":"2026-08-31","close":266.25},{"date":"2026-09-01","close":263.56},{"date":"2026-09-02","close":261.31},{"date":"2026-09-03","close":262.14},{"date":"2026-09-04","close":256.45},{"date":"2026-09-08","close":255.74},{"date":"2026-09-09","close":250.41},{"date":"2026-09-10","close":248.37},{"date":"2026-09-11","close":245.54},{"date":"2026-09-14","close":248.93},{"date":"2026-09-15","close":249.66},{"date":"2026-09-16","close":250.74},{"date":"2026-09-17","close":250.46},{"date":"2026-09-18","close":247.29},{"date":"2026-09-21","close":246.93},{"date":"2026-09-22","close":239.89},{"date":"2026-09-23","close":239.21},{"date":"2026-09-24","close":238.04},{"date":"2026-09-25","close":237.69},{"date":"2026-09-28","close":237.7},{"date":"2026-09-29","close":236.47},{"date":"2026-09-30","close":236.78},{"date":"2026-10-01","close":238.4},{"date":"2026-10-02","close":236.6},{"date":"2026-10-05","close":236.88},{"date":"2026-10-06","close":237.9},{"date":"2026-10-07","close":233.63},{"date":"2026-10-08","close":236.92},{"date":"2026-10-09","close":236.97},{"date":"2026-10-12","close":238.25},{"date":"2026-10-13","close":234.72},{"date":"2026-10-14","close":237.5},{"date":"2026-10-15","close":240.5},{"date":"2026-10-16","close":248.51},{"date":"2026-10-19","close":243.84},{"date":"2026-10-20","close":248.77},{"date":"2026-10-21","close":247.55},{"date":"2026-10-22","close":254.2}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":254.23,"low_30d":232.3427,"support":234.59,"high_30d":254.785,"change_1d":2.7,"change_7d":2.3,"change_30d":3.5,"resistance":252.54,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.0,"per":34.25,"quarter":"2024-Q2"},{"pbr":3.17,"per":30.22,"quarter":"2024-Q3"},{"pbr":2.74,"per":19.96,"quarter":"2024-Q4"},{"pbr":2.8,"per":18.36,"quarter":"2025-Q1"},{"pbr":3.35,"per":20.57,"quarter":"2025-Q2"},{"pbr":4.04,"per":26.57,"quarter":"2025-Q3"},{"pbr":3.88,"per":27.11,"quarter":"2025-Q4"},{"pbr":4.56,"per":30.56,"quarter":"2026-Q1"},{"pbr":3.82,"per":25.05,"quarter":"2026-Q2"},{"pbr":2.4,"per":21.92,"quarter":"현재"}],"timeline":[{"close":216.5947,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":230.5623,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":204.7817,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":204.9545,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":246.8384,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":301.882,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":291.3892,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":343.7541,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":290.59,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.48,"pbr_5y_low":2.74,"per_5y_avg":25.85,"per_5y_low":18.36,"current_pbr":2.4,"current_per":21.92,"pbr_5y_high":4.56,"per_5y_high":34.25,"pbr_5y_median":3.35,"per_5y_median":26.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"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":"C","reason":"매출 +2.4%"},"momentum":{"grade":"C","reason":"RSI 70"},"valuation":{"grade":"C","reason":"PER 21.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"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":1.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.09,"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":true,"unit":"","value":0.46,"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":25.54,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.0,"per":34.25,"close":216.5947,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.17,"per":30.22,"close":230.5623,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.74,"per":19.96,"close":204.7817,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.8,"per":18.36,"close":204.9545,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.35,"per":20.57,"close":246.8384,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.04,"per":26.57,"close":301.882,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.88,"per":27.11,"close":291.3892,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.56,"per":30.56,"close":343.7541,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.82,"per":25.05,"close":290.59,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"21.9배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.13,"pbr":3.37,"per":33.0,"roa":0.013973636405980717,"roe":0.030178050497937835,"revenue":5881000000.0,"market_cap":66413588000.0,"net_income":600000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.25539874171059346,"total_assets":42938000000.0,"total_equity":19882000000.0,"profit_margin":0.10202346539704132,"dividend_yield":0.92,"fiscal_quarter":"Q2","operating_income":654000000.0,"operating_margin":0.11120557728277504},{"eps":2.91,"pbr":3.405,"per":42.03,"roa":0.012373127114548091,"roe":0.026016260162601626,"revenue":5744000000.0,"market_cap":66413588000.0,"net_income":512000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2440807799442897,"total_assets":41380000000.0,"total_equity":19680000000.0,"profit_margin":0.08913649025069638,"dividend_yield":0.8,"fiscal_quarter":"Q1","operating_income":642000000.0,"operating_margin":0.11176880222841226},{"eps":2.86,"pbr":null,"per":null,"roa":0.007282437188979245,"roe":0.015278838808250574,"revenue":5648000000.0,"market_cap":null,"net_income":300000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2560198300283286,"total_assets":41195000000.0,"total_equity":19635000000.0,"profit_margin":0.05311614730878187,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":376000000.0,"operating_margin":0.06657223796033994},{"eps":2.7,"pbr":null,"per":null,"roa":0.011264446286633832,"roe":0.023653491705918493,"revenue":5659000000.0,"market_cap":null,"net_income":462000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.26400424103198444,"total_assets":41014000000.0,"total_equity":19532000000.0,"profit_margin":0.08163986570065383,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":631000000.0,"operating_margin":0.1115037992578194},{"eps":2.78,"pbr":null,"per":null,"roa":0.011105722599418041,"roe":0.0237576512086316,"revenue":5426000000.0,"market_cap":null,"net_income":458000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.24603759675635828,"total_assets":41240000000.0,"total_equity":19278000000.0,"profit_margin":0.08440840398083303,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":584000000.0,"operating_margin":0.1076299299668264},{"eps":2.41,"pbr":null,"per":null,"roa":0.009358029480217222,"roe":0.020176676598191418,"revenue":5132000000.0,"market_cap":null,"net_income":386000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.26305533904910366,"total_assets":41248000000.0,"total_equity":19131000000.0,"profit_margin":0.07521434138737335,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":554000000.0,"operating_margin":0.10795011691348402},{"eps":3.47,"pbr":null,"per":null,"roa":0.010785457489107402,"roe":0.023214102695500668,"revenue":5523000000.0,"market_cap":null,"net_income":453000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2529422415353974,"total_assets":42001000000.0,"total_equity":19514000000.0,"profit_margin":0.08202064095600217,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":728000000.0,"operating_margin":0.13181242078580482},{"eps":3.34,"pbr":null,"per":null,"roa":0.009549046289001885,"roe":0.021054847878724078,"revenue":5292000000.0,"market_cap":null,"net_income":400000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.268140589569161,"total_assets":41889000000.0,"total_equity":18998000000.0,"profit_margin":0.07558578987150416,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":495000000.0,"operating_margin":0.0935374149659864},{"eps":1.9449216718053222,"pbr":null,"per":null,"roa":0.008786038360899728,"roe":0.019426751592356687,"revenue":5299000000.0,"market_cap":null,"net_income":366000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22004151726740895,"total_assets":41657000000.0,"total_equity":18840000000.0,"profit_margin":0.06906963578033591,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":511000000.0,"operating_margin":0.0964332892998679},{"eps":1.5038601997838965,"pbr":null,"per":null,"roa":0.0067677444040558634,"roe":0.015161255759134254,"revenue":5211000000.0,"market_cap":null,"net_income":283000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.220878909998081,"total_assets":41816000000.0,"total_equity":18666000000.0,"profit_margin":0.05430819420456726,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":418000000.0,"operating_margin":0.0802149299558626},{"eps":0.8396109949323521,"pbr":null,"per":null,"roa":0.0037901504066015783,"roe":0.008419930722088995,"revenue":5340000000.0,"market_cap":null,"net_income":158000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22378277153558052,"total_assets":41687000000.0,"total_equity":18765000000.0,"profit_margin":0.02958801498127341,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":557000000.0,"operating_margin":0.10430711610486891},{"eps":2.0352595636651323,"pbr":null,"per":null,"roa":0.009055872130139739,"roe":0.020573700042973785,"revenue":4915000000.0,"market_cap":null,"net_income":383000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22828077314343845,"total_assets":42293000000.0,"total_equity":18616000000.0,"profit_margin":0.07792472024415056,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":535000000.0,"operating_margin":0.10885045778229908}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.3237,"per":34.25,"date":"2024-06","close":216.59,"source":"reported"},{"eps":6.3237,"per":34.6,"date":"2024-07","close":218.82,"source":"reported"},{"eps":6.3237,"per":36.1,"date":"2024-08","close":228.25,"source":"reported"},{"eps":7.6284,"per":30.22,"date":"2024-09","close":230.56,"source":"reported"},{"eps":7.6284,"per":31.44,"date":"2024-10","close":239.87,"source":"reported"},{"eps":7.6284,"per":31.44,"date":"2024-11","close":239.81,"source":"reported"},{"eps":10.2588,"per":19.96,"date":"2024-12","close":204.78,"source":"reported"},{"eps":10.2588,"per":20.13,"date":"2025-01","close":206.47,"source":"reported"},{"eps":10.2588,"per":19.57,"date":"2025-02","close":200.72,"source":"reported"},{"eps":11.1649,"per":18.36,"date":"2025-03","close":204.95,"source":"reported"},{"eps":11.1649,"per":19.3,"date":"2025-04","close":215.44,"source":"reported"},{"eps":11.1649,"per":21.43,"date":"2025-05","close":239.26,"source":"reported"},{"eps":12.0,"per":20.57,"date":"2025-06","close":246.84,"source":"reported"},{"eps":12.0,"per":22.54,"date":"2025-07","close":270.45,"source":"reported"},{"eps":12.0,"per":22.77,"date":"2025-08","close":273.21,"source":"reported"},{"eps":11.36,"per":26.57,"date":"2025-09","close":301.88,"source":"reported"},{"eps":11.36,"per":25.15,"date":"2025-10","close":285.76,"source":"reported"},{"eps":11.36,"per":24.35,"date":"2025-11","close":276.62,"source":"reported"},{"eps":10.75,"per":27.11,"date":"2025-12","close":291.39,"source":"reported"},{"eps":10.75,"per":31.66,"date":"2026-01","close":340.3,"source":"reported"},{"eps":10.75,"per":33.66,"date":"2026-02","close":361.83,"source":"reported"},{"eps":11.25,"per":30.56,"date":"2026-03","close":343.75,"source":"reported"},{"eps":11.25,"per":28.38,"date":"2026-04","close":319.25,"source":"reported"},{"eps":11.25,"per":27.9,"date":"2026-05","close":313.91,"source":"reported"},{"eps":11.6,"per":25.05,"date":"2026-06","close":290.59,"source":"reported"},{"eps":11.6,"per":23.88,"date":"2026-07","close":277.06,"source":"reported"},{"eps":11.6,"per":22.95,"date":"2026-08","close":266.25,"source":"reported"},{"eps":11.6,"per":20.41,"date":"2026-09","close":236.78,"source":"reported"},{"eps":11.6,"per":21.91,"date":"2026-10","close":254.2,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.94,"std":5.24,"count":29,"current":21.91,"lower_1sd":20.69,"upper_1sd":31.18},"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":"L3Harris Technologies, Inc.","phase":"above-fold","symbol_resolved":true}