{"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":"2026-10-23T10:01:45.506584+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.3,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":20.2,"direction":"higher_better","percentile":83}],"summary":"매출 +11.3%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":82.6,"direction":null,"percentile":83},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":12.6,"direction":"higher_better","percentile":82}],"summary":"RSI 83","percentile":78},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.76x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":20.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 20.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.19,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.91,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":34.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.2x, 순차입금비율 1.9x","percentile":56}},"signals":[],"summary":"Lockheed Martin Corporation(LMT)은 Industrials 섹터 US 시장 종목입니다, 시가총액 1360.83억. 현재가 $590.22, 전일 대비 +7.0%, 30일 +12.6%. PER 21.8배 / ROE 20.9%. 기술적 시그널: RSI 83(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.54,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.54%","value_pct":2.54},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":55.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.91,"direction":"lower_better","percentile":null}],"summary":"배당성향 55%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.54},"catalysts":["ROE 20.9% (20% 이상)","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":7.671351358377478,"grade":"C","trend":"상승","atr_14":14.836578571428586,"rsi_14":82.6066897347174,"sma_20":523.2504999999999,"sma_60":548.1576666666666,"comment":"상승 추세, RSI 83","analysis":"RSI(14) 82.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(7.67)가 시그널선(-1.05)을 상회합니다(골든크로스). SMA20 523, SMA60 548 — 혼조세입니다. 볼린저밴드 478~569 (현재 위치 123%).","bb_lower":477.6088871998369,"bb_upper":568.8921128001629,"macd_signal":-1.046044470330191},"change_pct":6.96,"chart_data":[{"date":"2024-10-23","open":550.48,"high":555.4,"low":544.74,"close":544.83,"volume":1402200,"rsi_14":31.33,"sma_20":599.88,"sma_60":574.75,"sma_120":523.04},{"date":"2024-10-24","open":544.48,"high":547.53,"low":538.23,"close":538.26,"volume":1102800,"rsi_14":29.37,"sma_20":599.22,"sma_60":575.12,"sma_120":523.89},{"date":"2024-10-25","open":540.63,"high":543.76,"low":535.29,"close":536.43,"volume":1077600,"rsi_14":28.52,"sma_20":598.21,"sma_60":575.35,"sma_120":524.72},{"date":"2024-10-28","open":537.11,"high":537.26,"low":529.0,"close":529.64,"volume":1278700,"rsi_14":24.89,"sma_20":596.74,"sma_60":575.45,"sma_120":525.46},{"date":"2024-10-29","open":527.37,"high":527.95,"low":521.28,"close":521.65,"volume":1041700,"rsi_14":23.67,"sma_20":593.79,"sma_60":575.48,"sma_120":526.13},{"date":"2024-10-30","open":521.75,"high":525.91,"low":518.22,"close":520.83,"volume":1005200,"rsi_14":25.2,"sma_20":590.93,"sma_60":575.55,"sma_120":526.78},{"date":"2024-10-31","open":521.88,"high":526.31,"low":517.71,"close":520.93,"volume":1245300,"rsi_14":20.16,"sma_20":587.94,"sma_60":575.51,"sma_120":527.42},{"date":"2024-11-01","open":522.79,"high":524.06,"low":519.57,"close":520.27,"volume":792600,"rsi_14":14.15,"sma_20":584.95,"sma_60":575.4,"sma_120":528.04},{"date":"2024-11-04","open":520.6,"high":523.57,"low":515.55,"close":518.12,"volume":827600,"rsi_14":14.73,"sma_20":581.83,"sma_60":575.26,"sma_120":528.68},{"date":"2024-11-05","open":519.93,"high":522.0,"low":517.07,"close":521.6,"volume":610100,"rsi_14":10.47,"sma_20":578.76,"sma_60":575.09,"sma_120":529.36},{"date":"2024-11-06","open":535.58,"high":535.58,"low":515.16,"close":526.44,"volume":1751300,"rsi_14":16.18,"sma_20":576.1,"sma_60":574.97,"sma_120":530.09},{"date":"2024-11-07","open":529.47,"high":531.38,"low":524.39,"close":526.46,"volume":818200,"rsi_14":13.99,"sma_20":573.82,"sma_60":574.78,"sma_120":530.8},{"date":"2024-11-08","open":529.92,"high":540.74,"low":529.21,"close":538.59,"volume":1165700,"rsi_14":23.15,"sma_20":571.83,"sma_60":574.85,"sma_120":531.62},{"date":"2024-11-11","open":543.99,"high":549.65,"low":543.59,"close":544.34,"volume":1171400,"rsi_14":44.8,"sma_20":569.82,"sma_60":575.02,"sma_120":532.47},{"date":"2024-11-12","open":547.9,"high":549.92,"low":538.82,"close":539.93,"volume":1133500,"rsi_14":45.74,"sma_20":567.87,"sma_60":575.15,"sma_120":533.27},{"date":"2024-11-13","open":538.06,"high":539.01,"low":530.74,"close":532.08,"volume":1118300,"rsi_14":44.75,"sma_20":565.11,"sma_60":575.16,"sma_120":534.03},{"date":"2024-11-14","open":535.53,"high":535.53,"low":509.24,"close":514.2,"volume":1972700,"rsi_14":35.16,"sma_20":561.58,"sma_60":574.91,"sma_120":534.62},{"date":"2024-11-15","open":513.13,"high":517.59,"low":506.98,"close":510.23,"volume":1757100,"rsi_14":36.53,"sma_20":557.73,"sma_60":574.54,"sma_120":535.26},{"date":"2024-11-18","open":511.73,"high":513.24,"low":504.42,"close":506.54,"volume":1298400,"rsi_14":38.85,"sma_20":553.55,"sma_60":574.14,"sma_120":535.91},{"date":"2024-11-19","open":512.38,"high":514.51,"low":506.78,"close":508.73,"volume":935700,"rsi_14":41.25,"sma_20":551.36,"sma_60":573.73,"sma_120":536.51},{"date":"2024-11-20","open":509.61,"high":510.61,"low":504.86,"close":510.14,"volume":994300,"rsi_14":42.33,"sma_20":549.55,"sma_60":573.3,"sma_120":537.05},{"date":"2024-11-21","open":510.53,"high":519.63,"low":509.17,"close":517.08,"volume":1321700,"rsi_14":47.92,"sma_20":548.44,"sma_60":572.94,"sma_120":537.67},{"date":"2024-11-22","open":519.93,"high":520.89,"low":515.09,"close":517.28,"volume":1311000,"rsi_14":49.44,"sma_20":547.43,"sma_60":572.52,"sma_120":538.28},{"date":"2024-11-25","open":508.47,"high":509.59,"low":491.22,"close":497.89,"volume":3613500,"rsi_14":36.92,"sma_20":545.77,"sma_60":571.75,"sma_120":538.75},{"date":"2024-11-26","open":495.5,"high":499.96,"low":495.5,"close":497.47,"volume":1345800,"rsi_14":33.2,"sma_20":544.5,"sma_60":570.99,"sma_120":539.19},{"date":"2024-11-27","open":499.46,"high":505.61,"low":499.11,"close":501.57,"volume":890400,"rsi_14":36.22,"sma_20":543.49,"sma_60":570.17,"sma_120":539.66},{"date":"2024-11-29","open":503.5,"high":505.13,"low":500.46,"close":505.06,"volume":658200,"rsi_14":29.48,"sma_20":542.66,"sma_60":569.52,"sma_120":540.17},{"date":"2024-12-02","open":504.23,"high":505.71,"low":498.52,"close":499.52,"volume":1115600,"rsi_14":21.67,"sma_20":541.41,"sma_60":568.75,"sma_120":540.65},{"date":"2024-12-03","open":499.33,"high":500.63,"low":495.59,"close":496.31,"volume":1188400,"rsi_14":21.99,"sma_20":540.1,"sma_60":567.76,"sma_120":541.14},{"date":"2024-12-04","open":495.48,"high":499.03,"low":492.61,"close":496.79,"volume":1542800,"rsi_14":24.75,"sma_20":538.64,"sma_60":566.85,"sma_120":541.63},{"date":"2024-12-05","open":496.72,"high":499.73,"low":493.44,"close":496.78,"volume":1113400,"rsi_14":32.35,"sma_20":536.92,"sma_60":566.02,"sma_120":542.12},{"date":"2024-12-06","open":495.09,"high":496.74,"low":489.21,"close":492.5,"volume":1284700,"rsi_14":32.2,"sma_20":534.98,"sma_60":565.1,"sma_120":542.57},{"date":"2024-12-09","open":490.74,"high":495.7,"low":488.2,"close":489.6,"volume":1170500,"rsi_14":32.65,"sma_20":532.26,"sma_60":564.1,"sma_120":542.99},{"date":"2024-12-10","open":488.79,"high":494.02,"low":487.77,"close":492.42,"volume":1178900,"rsi_14":33.35,"sma_20":529.37,"sma_60":563.1,"sma_120":543.37},{"date":"2024-12-11","open":493.24,"high":493.43,"low":483.17,"close":484.07,"volume":1308000,"rsi_14":27.66,"sma_20":526.29,"sma_60":562.06,"sma_120":543.68},{"date":"2024-12-12","open":479.99,"high":481.05,"low":469.16,"close":476.71,"volume":1862800,"rsi_14":16.9,"sma_20":523.23,"sma_60":560.91,"sma_120":543.89},{"date":"2024-12-13","open":475.74,"high":479.25,"low":472.49,"close":474.86,"volume":990100,"rsi_14":16.19,"sma_20":521.01,"sma_60":559.73,"sma_120":544.11},{"date":"2024-12-16","open":475.0,"high":475.0,"low":470.54,"close":471.98,"volume":1483700,"rsi_14":21.48,"sma_20":518.86,"sma_60":558.39,"sma_120":544.32},{"date":"2024-12-17","open":469.49,"high":473.27,"low":468.24,"close":470.98,"volume":1354500,"rsi_14":21.24,"sma_20":516.84,"sma_60":556.9,"sma_120":544.51},{"date":"2024-12-18","open":469.91,"high":470.63,"low":463.11,"close":463.62,"volume":1424400,"rsi_14":12.44,"sma_20":514.32,"sma_60":555.3,"sma_120":544.64},{"date":"2024-12-19","open":460.79,"high":464.63,"low":458.21,"close":460.47,"volume":1250400,"rsi_14":6.06,"sma_20":511.57,"sma_60":553.66,"sma_120":544.75},{"date":"2024-12-20","open":460.27,"high":469.45,"low":458.65,"close":469.45,"volume":3973500,"rsi_14":22.48,"sma_20":508.92,"sma_60":552.19,"sma_120":544.95},{"date":"2024-12-23","open":467.93,"high":469.29,"low":462.55,"close":467.03,"volume":1053900,"rsi_14":22.8,"sma_20":506.13,"sma_60":550.59,"sma_120":545.12},{"date":"2024-12-24","open":466.61,"high":469.18,"low":464.64,"close":468.6,"volume":375900,"rsi_14":24.34,"sma_20":504.44,"sma_60":548.99,"sma_120":545.33},{"date":"2024-12-26","open":468.47,"high":473.73,"low":466.81,"close":470.38,"volume":662100,"rsi_14":26.72,"sma_20":502.87,"sma_60":547.05,"sma_120":545.57},{"date":"2024-12-27","open":468.84,"high":473.66,"low":466.92,"close":469.41,"volume":820600,"rsi_14":28.37,"sma_20":501.03,"sma_60":545.15,"sma_120":545.81},{"date":"2024-12-30","open":466.55,"high":467.08,"low":462.57,"close":464.03,"volume":887600,"rsi_14":27.11,"sma_20":498.73,"sma_60":543.11,"sma_120":546.0},{"date":"2024-12-31","open":465.0,"high":467.06,"low":462.71,"close":466.5,"volume":731900,"rsi_14":26.66,"sma_20":497.01,"sma_60":541.12,"sma_120":546.21},{"date":"2025-01-02","open":466.5,"high":470.13,"low":462.16,"close":462.95,"volume":953700,"rsi_14":29.19,"sma_20":495.27,"sma_60":539.07,"sma_120":546.36},{"date":"2025-01-03","open":462.16,"high":464.56,"low":461.67,"close":462.54,"volume":817200,"rsi_14":33.82,"sma_20":493.49,"sma_60":536.96,"sma_120":546.51},{"date":"2025-01-06","open":459.59,"high":460.79,"low":447.22,"close":447.36,"volume":1698600,"rsi_14":25.92,"sma_20":490.91,"sma_60":534.65,"sma_120":546.49},{"date":"2025-01-07","open":447.09,"high":454.48,"low":444.42,"close":445.4,"volume":1276600,"rsi_14":26.35,"sma_20":488.46,"sma_60":532.42,"sma_120":546.39},{"date":"2025-01-08","open":444.96,"high":450.45,"low":442.79,"close":450.09,"volume":998700,"rsi_14":32.56,"sma_20":486.4,"sma_60":530.16,"sma_120":546.33},{"date":"2025-01-10","open":449.28,"high":452.72,"low":447.1,"close":449.32,"volume":1127400,"rsi_14":36.59,"sma_20":484.16,"sma_60":527.78,"sma_120":546.27},{"date":"2025-01-13","open":450.24,"high":465.42,"low":450.04,"close":463.83,"volume":1435200,"rsi_14":52.6,"sma_20":483.1,"sma_60":525.75,"sma_120":546.34},{"date":"2025-01-14","open":465.59,"high":465.79,"low":458.85,"close":465.08,"volume":1162000,"rsi_14":46.15,"sma_20":482.5,"sma_60":523.61,"sma_120":546.2},{"date":"2025-01-15","open":468.24,"high":468.24,"low":461.15,"close":464.61,"volume":882200,"rsi_14":47.8,"sma_20":481.96,"sma_60":521.52,"sma_120":545.94},{"date":"2025-01-16","open":462.52,"high":467.51,"low":462.23,"close":467.38,"volume":956400,"rsi_14":48.91,"sma_20":481.72,"sma_60":519.44,"sma_120":545.66},{"date":"2025-01-17","open":468.03,"high":472.36,"low":464.82,"close":470.7,"volume":1337600,"rsi_14":50.28,"sma_20":481.71,"sma_60":517.37,"sma_120":545.37},{"date":"2025-01-21","open":475.19,"high":489.16,"low":474.93,"close":486.03,"volume":1615900,"rsi_14":61.54,"sma_20":482.88,"sma_60":516.19,"sma_120":545.19},{"date":"2025-01-22","open":483.11,"high":485.3,"low":475.37,"close":479.36,"volume":1324800,"rsi_14":60.45,"sma_20":483.86,"sma_60":514.99,"sma_120":544.87},{"date":"2025-01-23","open":483.37,"high":485.75,"low":474.22,"close":477.38,"volume":913000,"rsi_14":57.47,"sma_20":484.27,"sma_60":513.88,"sma_120":544.5},{"date":"2025-01-24","open":475.19,"high":477.39,"low":474.81,"close":477.08,"volume":759400,"rsi_14":60.14,"sma_20":484.8,"sma_60":512.79,"sma_120":544.07},{"date":"2025-01-27","open":480.08,"high":486.82,"low":476.9,"close":483.54,"volume":1948600,"rsi_14":63.87,"sma_20":485.58,"sma_60":511.93,"sma_120":543.69},{"date":"2025-01-28","open":454.75,"high":460.54,"low":438.97,"close":439.15,"volume":4023900,"rsi_14":46.09,"sma_20":483.95,"sma_60":510.44,"sma_120":542.96},{"date":"2025-01-29","open":441.6,"high":443.99,"low":431.42,"close":436.18,"volume":2396800,"rsi_14":45.65,"sma_20":482.22,"sma_60":508.91,"sma_120":542.23},{"date":"2025-01-30","open":438.31,"high":441.49,"low":433.26,"close":441.26,"volume":1911800,"rsi_14":45.84,"sma_20":481.03,"sma_60":507.47,"sma_120":541.49},{"date":"2025-01-31","open":441.6,"high":445.66,"low":438.86,"close":444.43,"volume":1473800,"rsi_14":47.75,"sma_20":479.88,"sma_60":506.1,"sma_120":540.75},{"date":"2025-02-03","open":440.44,"high":442.87,"low":435.43,"close":437.2,"volume":1476300,"rsi_14":36.87,"sma_20":478.54,"sma_60":504.64,"sma_120":539.95},{"date":"2025-02-04","open":435.84,"high":437.19,"low":433.2,"close":435.53,"volume":1234200,"rsi_14":35.49,"sma_20":477.13,"sma_60":503.09,"sma_120":539.09},{"date":"2025-02-05","open":438.72,"high":438.81,"low":430.81,"close":431.87,"volume":1139700,"rsi_14":34.41,"sma_20":476.33,"sma_60":501.39,"sma_120":538.18},{"date":"2025-02-06","open":432.0,"high":434.08,"low":426.84,"close":430.57,"volume":1291800,"rsi_14":32.22,"sma_20":475.56,"sma_60":499.67,"sma_120":537.22},{"date":"2025-02-07","open":431.9,"high":433.44,"low":426.02,"close":426.61,"volume":1347400,"rsi_14":28.84,"sma_20":474.33,"sma_60":497.66,"sma_120":536.26},{"date":"2025-02-10","open":427.0,"high":430.98,"low":423.08,"close":430.29,"volume":1427800,"rsi_14":19.87,"sma_20":473.34,"sma_60":495.62,"sma_120":535.32},{"date":"2025-02-11","open":429.98,"high":433.72,"low":427.2,"close":431.38,"volume":906100,"rsi_14":22.41,"sma_20":471.65,"sma_60":493.68,"sma_120":534.41},{"date":"2025-02-12","open":429.36,"high":431.17,"low":423.4,"close":424.29,"volume":1282800,"rsi_14":21.16,"sma_20":469.53,"sma_60":491.75,"sma_120":533.46},{"date":"2025-02-13","open":424.8,"high":427.48,"low":414.73,"close":417.33,"volume":2400000,"rsi_14":19.73,"sma_20":467.06,"sma_60":490.01,"sma_120":532.46},{"date":"2025-02-14","open":416.2,"high":417.75,"low":402.91,"close":406.26,"volume":3252800,"rsi_14":12.6,"sma_20":463.88,"sma_60":488.15,"sma_120":531.35},{"date":"2025-02-18","open":412.5,"high":415.61,"low":406.56,"close":411.39,"volume":2812500,"rsi_14":28.34,"sma_20":460.79,"sma_60":486.45,"sma_120":530.29},{"date":"2025-02-19","open":413.76,"high":420.48,"low":408.55,"close":415.63,"volume":2802100,"rsi_14":34.27,"sma_20":457.13,"sma_60":484.77,"sma_120":529.25},{"date":"2025-02-20","open":412.39,"high":420.48,"low":412.13,"close":418.83,"volume":1358000,"rsi_14":32.33,"sma_20":453.97,"sma_60":483.13,"sma_120":528.22},{"date":"2025-02-21","open":418.93,"high":425.98,"low":418.24,"close":423.09,"volume":1652400,"rsi_14":33.47,"sma_20":451.15,"sma_60":481.45,"sma_120":527.19},{"date":"2025-02-24","open":424.32,"high":430.34,"low":420.99,"close":422.65,"volume":1946200,"rsi_14":37.41,"sma_20":448.31,"sma_60":479.75,"sma_120":526.14},{"date":"2025-02-25","open":424.08,"high":433.6,"low":423.36,"close":430.52,"volume":1715500,"rsi_14":46.08,"sma_20":445.55,"sma_60":478.52,"sma_120":525.14},{"date":"2025-02-26","open":427.99,"high":430.08,"low":421.76,"close":423.84,"volume":1466900,"rsi_14":44.0,"sma_20":444.75,"sma_60":477.19,"sma_120":524.09},{"date":"2025-02-27","open":424.5,"high":429.19,"low":423.79,"close":428.6,"volume":1458100,"rsi_14":48.6,"sma_20":444.36,"sma_60":475.87,"sma_120":523.02},{"date":"2025-02-28","open":429.12,"high":432.76,"low":427.22,"close":432.35,"volume":1433600,"rsi_14":54.09,"sma_20":443.89,"sma_60":474.55,"sma_120":522.04},{"date":"2025-03-03","open":437.96,"high":439.47,"low":434.05,"close":437.06,"volume":1579400,"rsi_14":52.62,"sma_20":443.34,"sma_60":473.41,"sma_120":521.08},{"date":"2025-03-04","open":435.94,"high":448.47,"low":433.72,"close":434.04,"volume":2268700,"rsi_14":49.63,"sma_20":443.01,"sma_60":472.28,"sma_120":520.02},{"date":"2025-03-05","open":436.28,"high":448.22,"low":434.57,"close":445.26,"volume":2060100,"rsi_14":61.97,"sma_20":443.35,"sma_60":471.32,"sma_120":519.08},{"date":"2025-03-06","open":446.13,"high":448.24,"low":438.48,"close":446.31,"volume":1395800,"rsi_14":68.89,"sma_20":443.93,"sma_60":470.39,"sma_120":518.21},{"date":"2025-03-07","open":442.92,"high":461.77,"low":442.92,"close":458.06,"volume":2168700,"rsi_14":85.28,"sma_20":445.19,"sma_60":469.73,"sma_120":517.42},{"date":"2025-03-10","open":459.81,"high":477.93,"low":458.1,"close":463.39,"volume":2284400,"rsi_14":85.31,"sma_20":446.93,"sma_60":469.22,"sma_120":516.66},{"date":"2025-03-11","open":461.01,"high":462.89,"low":451.18,"close":453.44,"volume":1456900,"rsi_14":73.16,"sma_20":447.96,"sma_60":468.49,"sma_120":515.79},{"date":"2025-03-12","open":449.83,"high":451.45,"low":440.99,"close":446.31,"volume":1271500,"rsi_14":65.45,"sma_20":448.57,"sma_60":467.77,"sma_120":514.92},{"date":"2025-03-13","open":444.9,"high":453.1,"low":444.72,"close":452.52,"volume":1159200,"rsi_14":66.27,"sma_20":449.86,"sma_60":467.3,"sma_120":514.1},{"date":"2025-03-14","open":450.58,"high":453.56,"low":446.75,"close":450.82,"volume":972400,"rsi_14":65.25,"sma_20":451.44,"sma_60":466.82,"sma_120":513.28},{"date":"2025-03-17","open":448.57,"high":456.72,"low":447.59,"close":452.21,"volume":1051600,"rsi_14":62.25,"sma_20":453.66,"sma_60":466.42,"sma_120":512.41},{"date":"2025-03-18","open":452.71,"high":456.1,"low":450.07,"close":453.83,"volume":881600,"rsi_14":69.06,"sma_20":455.69,"sma_60":466.07,"sma_120":511.48},{"date":"2025-03-19","open":455.72,"high":460.03,"low":451.4,"close":455.06,"volume":1122700,"rsi_14":67.41,"sma_20":457.57,"sma_60":465.86,"sma_120":510.58},{"date":"2025-03-20","open":453.71,"high":454.43,"low":448.93,"close":451.37,"volume":922000,"rsi_14":61.85,"sma_20":459.1,"sma_60":465.64,"sma_120":509.65},{"date":"2025-03-21","open":462.35,"high":465.65,"low":418.27,"close":425.22,"volume":7141700,"rsi_14":43.53,"sma_20":459.05,"sma_60":464.82,"sma_120":508.51},{"date":"2025-03-24","open":411.62,"high":421.42,"low":410.33,"close":420.66,"volume":3015400,"rsi_14":42.8,"sma_20":458.78,"sma_60":463.96,"sma_120":507.28},{"date":"2025-03-25","open":422.39,"high":429.39,"low":418.74,"close":427.52,"volume":1600200,"rsi_14":39.99,"sma_20":458.46,"sma_60":463.2,"sma_120":506.09},{"date":"2025-03-26","open":429.65,"high":436.34,"low":428.41,"close":430.51,"volume":1349700,"rsi_14":41.28,"sma_20":458.65,"sma_60":462.45,"sma_120":504.75},{"date":"2025-03-27","open":431.34,"high":433.39,"low":425.73,"close":427.72,"volume":1559300,"rsi_14":31.42,"sma_20":458.44,"sma_60":461.67,"sma_120":503.41},{"date":"2025-03-28","open":427.67,"high":431.08,"low":425.09,"close":426.95,"volume":1595700,"rsi_14":26.36,"sma_20":457.99,"sma_60":460.97,"sma_120":502.04},{"date":"2025-03-31","open":427.03,"high":436.21,"low":426.23,"close":432.0,"volume":1690000,"rsi_14":35.14,"sma_20":457.73,"sma_60":460.32,"sma_120":500.72},{"date":"2025-04-01","open":433.25,"high":436.39,"low":429.85,"close":433.87,"volume":1042400,"rsi_14":40.7,"sma_20":457.72,"sma_60":459.76,"sma_120":499.41},{"date":"2025-04-02","open":431.53,"high":440.91,"low":430.36,"close":437.96,"volume":1270300,"rsi_14":38.75,"sma_20":457.34,"sma_60":459.28,"sma_120":498.12},{"date":"2025-04-03","open":438.58,"high":446.67,"low":435.96,"close":439.81,"volume":1813800,"rsi_14":41.51,"sma_20":457.01,"sma_60":459.09,"sma_120":496.87},{"date":"2025-04-04","open":435.18,"high":439.95,"low":417.9,"close":417.92,"volume":2392700,"rsi_14":29.92,"sma_20":454.93,"sma_60":458.56,"sma_120":495.49},{"date":"2025-04-07","open":408.3,"high":424.46,"low":405.09,"close":416.64,"volume":1968100,"rsi_14":28.14,"sma_20":452.52,"sma_60":457.93,"sma_120":494.04},{"date":"2025-04-08","open":433.68,"high":436.53,"low":423.03,"close":428.76,"volume":2151500,"rsi_14":36.3,"sma_20":451.24,"sma_60":457.51,"sma_120":492.65},{"date":"2025-04-09","open":424.79,"high":452.91,"low":421.05,"close":447.02,"volume":2291600,"rsi_14":48.03,"sma_20":451.28,"sma_60":457.16,"sma_120":491.46},{"date":"2025-04-10","open":444.85,"high":453.66,"low":435.55,"close":448.43,"volume":1832600,"rsi_14":63.53,"sma_20":451.07,"sma_60":456.82,"sma_120":490.22},{"date":"2025-04-11","open":449.04,"high":462.44,"low":445.16,"close":459.26,"volume":1452300,"rsi_14":70.97,"sma_20":451.5,"sma_60":456.67,"sma_120":489.09},{"date":"2025-04-14","open":457.23,"high":462.99,"low":452.19,"close":459.69,"volume":1079600,"rsi_14":68.79,"sma_20":451.89,"sma_60":456.48,"sma_120":487.96},{"date":"2025-04-15","open":458.65,"high":459.69,"low":452.59,"close":454.12,"volume":1224300,"rsi_14":63.38,"sma_20":451.9,"sma_60":456.13,"sma_120":486.75},{"date":"2025-04-16","open":461.61,"high":466.92,"low":458.91,"close":461.37,"volume":1529700,"rsi_14":68.16,"sma_20":452.23,"sma_60":455.64,"sma_120":485.92},{"date":"2025-04-17","open":446.44,"high":454.21,"low":433.63,"close":448.8,"volume":3052800,"rsi_14":60.46,"sma_20":452.1,"sma_60":455.06,"sma_120":485.02},{"date":"2025-04-21","open":444.14,"high":447.98,"low":437.88,"close":443.24,"volume":1532900,"rsi_14":55.35,"sma_20":453.03,"sma_60":454.41,"sma_120":484.14},{"date":"2025-04-22","open":442.97,"high":455.27,"low":427.79,"close":446.87,"volume":2878000,"rsi_14":56.09,"sma_20":454.38,"sma_60":453.83,"sma_120":483.31},{"date":"2025-04-23","open":451.62,"high":455.87,"low":442.58,"close":448.29,"volume":1352700,"rsi_14":54.96,"sma_20":455.46,"sma_60":453.16,"sma_120":482.54},{"date":"2025-04-24","open":450.43,"high":452.19,"low":445.01,"close":451.44,"volume":1105000,"rsi_14":55.52,"sma_20":456.54,"sma_60":453.31,"sma_120":481.88},{"date":"2025-04-25","open":454.52,"high":462.71,"low":452.49,"close":461.91,"volume":1521700,"rsi_14":73.41,"sma_20":458.31,"sma_60":453.7,"sma_120":481.31},{"date":"2025-04-28","open":463.53,"high":467.86,"low":458.67,"close":460.61,"volume":1159700,"rsi_14":73.39,"sma_20":460.05,"sma_60":453.98,"sma_120":480.73},{"date":"2025-04-29","open":460.31,"high":463.52,"low":457.77,"close":460.21,"volume":897100,"rsi_14":69.12,"sma_20":461.51,"sma_60":454.19,"sma_120":480.15},{"date":"2025-04-30","open":462.52,"high":462.85,"low":455.62,"close":462.02,"volume":1095000,"rsi_14":61.4,"sma_20":462.96,"sma_60":454.57,"sma_120":479.6},{"date":"2025-05-01","open":460.33,"high":463.66,"low":457.43,"close":461.99,"volume":986400,"rsi_14":60.52,"sma_20":464.2,"sma_60":454.97,"sma_120":479.03},{"date":"2025-05-02","open":468.79,"high":474.9,"low":452.12,"close":457.23,"volume":2090500,"rsi_14":48.26,"sma_20":465.1,"sma_60":455.35,"sma_120":478.37},{"date":"2025-05-05","open":458.39,"high":458.87,"low":453.89,"close":456.03,"volume":1150200,"rsi_14":46.91,"sma_20":467.08,"sma_60":455.73,"sma_120":477.7},{"date":"2025-05-06","open":454.3,"high":455.65,"low":448.2,"close":452.79,"volume":1135400,"rsi_14":48.83,"sma_20":468.94,"sma_60":456.13,"sma_120":476.9},{"date":"2025-05-07","open":452.98,"high":459.26,"low":451.68,"close":455.8,"volume":1204400,"rsi_14":44.7,"sma_20":470.34,"sma_60":456.51,"sma_120":476.07},{"date":"2025-05-08","open":457.43,"high":463.23,"low":456.2,"close":458.91,"volume":1093100,"rsi_14":61.73,"sma_20":470.96,"sma_60":456.93,"sma_120":475.31},{"date":"2025-05-09","open":459.62,"high":460.94,"low":452.67,"close":457.93,"volume":978800,"rsi_14":69.08,"sma_20":471.45,"sma_60":457.46,"sma_120":474.61},{"date":"2025-05-12","open":457.91,"high":460.03,"low":450.44,"close":457.58,"volume":1364500,"rsi_14":65.21,"sma_20":471.36,"sma_60":458.1,"sma_120":474.06},{"date":"2025-05-13","open":457.24,"high":457.24,"low":444.02,"close":444.69,"volume":1859400,"rsi_14":46.15,"sma_20":470.59,"sma_60":458.71,"sma_120":473.43},{"date":"2025-05-14","open":445.67,"high":446.6,"low":430.41,"close":434.39,"volume":2129700,"rsi_14":34.17,"sma_20":469.57,"sma_60":459.05,"sma_120":472.75},{"date":"2025-05-15","open":443.86,"high":450.09,"low":440.05,"close":449.83,"volume":1758700,"rsi_14":39.72,"sma_20":468.97,"sma_60":459.59,"sma_120":472.18},{"date":"2025-05-16","open":450.86,"high":453.07,"low":447.43,"close":452.9,"volume":1319200,"rsi_14":43.64,"sma_20":469.18,"sma_60":460.12,"sma_120":471.63},{"date":"2025-05-19","open":453.95,"high":458.82,"low":452.38,"close":457.48,"volume":1199700,"rsi_14":47.89,"sma_20":469.92,"sma_60":460.66,"sma_120":471.05},{"date":"2025-05-20","open":455.71,"high":461.39,"low":455.39,"close":460.15,"volume":1058500,"rsi_14":48.58,"sma_20":470.6,"sma_60":461.26,"sma_120":470.5},{"date":"2025-05-21","open":465.01,"high":465.1,"low":454.57,"close":454.8,"volume":1435100,"rsi_14":44.93,"sma_20":470.94,"sma_60":461.62,"sma_120":470.07},{"date":"2025-05-22","open":453.36,"high":457.3,"low":451.74,"close":454.96,"volume":885000,"rsi_14":48.29,"sma_20":471.12,"sma_60":462.1,"sma_120":469.65},{"date":"2025-05-23","open":452.55,"high":454.09,"low":450.23,"close":453.44,"volume":866700,"rsi_14":48.06,"sma_20":470.69,"sma_60":462.48,"sma_120":469.17},{"date":"2025-05-27","open":455.3,"high":461.15,"low":453.23,"close":461.15,"volume":1548000,"rsi_14":55.87,"sma_20":470.71,"sma_60":462.92,"sma_120":468.73},{"date":"2025-05-28","open":461.82,"high":463.21,"low":453.56,"close":454.51,"volume":956500,"rsi_14":49.13,"sma_20":470.42,"sma_60":463.22,"sma_120":468.31},{"date":"2025-05-29","open":452.52,"high":458.94,"low":450.0,"close":458.09,"volume":851000,"rsi_14":49.46,"sma_20":470.22,"sma_60":463.63,"sma_120":467.95},{"date":"2025-05-30","open":458.07,"high":466.5,"low":455.55,"close":466.5,"volume":2196300,"rsi_14":55.18,"sma_20":470.45,"sma_60":464.0,"sma_120":467.66},{"date":"2025-06-02","open":465.7,"high":467.13,"low":461.55,"close":466.24,"volume":1154200,"rsi_14":53.19,"sma_20":470.75,"sma_60":464.29,"sma_120":467.34},{"date":"2025-06-03","open":466.42,"high":468.49,"low":464.02,"close":467.56,"volume":1032300,"rsi_14":63.26,"sma_20":471.18,"sma_60":464.4,"sma_120":467.07},{"date":"2025-06-04","open":469.33,"high":474.07,"low":469.04,"close":469.55,"volume":1273700,"rsi_14":74.25,"sma_20":471.88,"sma_60":464.45,"sma_120":466.83},{"date":"2025-06-05","open":471.65,"high":472.39,"low":459.36,"close":465.48,"volume":1063100,"rsi_14":61.44,"sma_20":472.22,"sma_60":464.6,"sma_120":466.54},{"date":"2025-06-06","open":465.26,"high":469.3,"low":464.44,"close":469.04,"volume":714400,"rsi_14":61.77,"sma_20":472.57,"sma_60":464.94,"sma_120":466.35},{"date":"2025-06-09","open":467.67,"high":470.16,"low":464.1,"close":468.2,"volume":1064100,"rsi_14":57.34,"sma_20":472.94,"sma_60":465.15,"sma_120":466.22},{"date":"2025-06-10","open":467.39,"high":469.0,"low":463.15,"close":464.38,"volume":1150400,"rsi_14":51.0,"sma_20":473.13,"sma_60":465.33,"sma_120":466.08},{"date":"2025-06-11","open":451.96,"high":451.96,"low":431.76,"close":444.61,"volume":3618200,"rsi_14":40.07,"sma_20":472.96,"sma_60":465.15,"sma_120":465.78},{"date":"2025-06-12","open":445.3,"high":456.95,"low":444.51,"close":456.95,"volume":1700600,"rsi_14":49.27,"sma_20":473.97,"sma_60":465.15,"sma_120":465.61},{"date":"2025-06-13","open":466.39,"high":475.48,"low":460.92,"close":473.67,"volume":2729700,"rsi_14":59.06,"sma_20":475.03,"sma_60":465.41,"sma_120":465.64},{"date":"2025-06-16","open":469.35,"high":470.05,"low":452.32,"close":454.79,"volume":2766600,"rsi_14":45.48,"sma_20":474.97,"sma_60":465.42,"sma_120":465.53},{"date":"2025-06-17","open":458.4,"high":468.93,"low":455.22,"close":466.75,"volume":2191200,"rsi_14":54.11,"sma_20":475.29,"sma_60":466.08,"sma_120":465.45},{"date":"2025-06-18","open":465.88,"high":469.69,"low":455.67,"close":456.29,"volume":1871200,"rsi_14":47.89,"sma_20":474.92,"sma_60":466.64,"sma_120":465.3},{"date":"2025-06-20","open":456.68,"high":461.85,"low":449.0,"close":458.2,"volume":2419400,"rsi_14":44.82,"sma_20":474.94,"sma_60":467.11,"sma_120":465.15},{"date":"2025-06-23","open":460.51,"high":469.7,"low":456.22,"close":460.05,"volume":2666400,"rsi_14":47.17,"sma_20":475.04,"sma_60":467.57,"sma_120":465.01},{"date":"2025-06-24","open":455.56,"high":456.39,"low":445.66,"close":448.11,"volume":1970200,"rsi_14":41.91,"sma_20":474.6,"sma_60":467.87,"sma_120":464.77},{"date":"2025-06-25","open":452.02,"high":452.67,"low":444.51,"close":446.35,"volume":1265500,"rsi_14":40.33,"sma_20":473.68,"sma_60":468.15,"sma_120":464.56},{"date":"2025-06-26","open":447.25,"high":451.88,"low":444.65,"close":445.87,"volume":1590100,"rsi_14":41.57,"sma_20":473.08,"sma_60":468.33,"sma_120":464.33},{"date":"2025-06-27","open":443.67,"high":447.12,"low":439.6,"close":446.55,"volume":1996400,"rsi_14":40.08,"sma_20":472.32,"sma_60":468.5,"sma_120":464.13},{"date":"2025-06-30","open":447.38,"high":451.64,"low":445.85,"close":450.98,"volume":1205600,"rsi_14":42.64,"sma_20":471.36,"sma_60":468.67,"sma_120":463.97},{"date":"2025-07-01","open":450.84,"high":457.11,"low":447.92,"close":453.7,"volume":1242800,"rsi_14":45.4,"sma_20":470.72,"sma_60":468.86,"sma_120":463.97},{"date":"2025-07-02","open":453.76,"high":454.67,"low":446.57,"close":450.4,"volume":1127300,"rsi_14":52.91,"sma_20":469.84,"sma_60":469.36,"sma_120":463.96},{"date":"2025-07-03","open":451.53,"high":453.13,"low":448.86,"close":450.37,"volume":707900,"rsi_14":46.23,"sma_20":468.85,"sma_60":469.89,"sma_120":463.91},{"date":"2025-07-07","open":452.3,"high":458.19,"low":449.25,"close":456.74,"volume":1224100,"rsi_14":38.97,"sma_20":468.4,"sma_60":470.32,"sma_120":463.92},{"date":"2025-07-08","open":452.01,"high":454.37,"low":448.55,"close":450.85,"volume":1243000,"rsi_14":46.91,"sma_20":467.47,"sma_60":470.33,"sma_120":463.75},{"date":"2025-07-09","open":453.16,"high":453.75,"low":448.12,"close":450.9,"volume":892700,"rsi_14":34.72,"sma_20":466.58,"sma_60":470.32,"sma_120":463.57},{"date":"2025-07-10","open":446.63,"high":454.23,"low":444.02,"close":452.12,"volume":1253300,"rsi_14":45.1,"sma_20":465.95,"sma_60":470.15,"sma_120":463.41},{"date":"2025-07-11","open":452.54,"high":455.91,"low":449.69,"close":455.23,"volume":1209200,"rsi_14":46.61,"sma_20":466.5,"sma_60":470.02,"sma_120":463.25},{"date":"2025-07-14","open":457.66,"high":462.29,"low":455.71,"close":461.13,"volume":1488000,"rsi_14":51.13,"sma_20":466.71,"sma_60":470.08,"sma_120":463.11},{"date":"2025-07-15","open":460.86,"high":461.49,"low":456.21,"close":457.77,"volume":1039500,"rsi_14":62.29,"sma_20":465.89,"sma_60":469.97,"sma_120":462.8},{"date":"2025-07-16","open":457.34,"high":460.19,"low":454.16,"close":459.09,"volume":935000,"rsi_14":66.39,"sma_20":466.12,"sma_60":470.09,"sma_120":462.57},{"date":"2025-07-17","open":458.14,"high":461.94,"low":455.43,"close":456.88,"volume":926200,"rsi_14":63.56,"sma_20":465.61,"sma_60":470.27,"sma_120":462.34},{"date":"2025-07-18","open":456.9,"high":458.83,"low":448.86,"close":451.77,"volume":1845300,"rsi_14":55.81,"sma_20":465.38,"sma_60":470.3,"sma_120":462.06},{"date":"2025-07-21","open":452.44,"high":455.09,"low":448.44,"close":448.44,"volume":1577800,"rsi_14":47.11,"sma_20":464.87,"sma_60":470.25,"sma_120":461.7},{"date":"2025-07-22","open":411.65,"high":425.96,"low":399.34,"close":399.95,"volume":8886500,"rsi_14":20.03,"sma_20":461.79,"sma_60":469.32,"sma_120":461.31},{"date":"2025-07-23","open":402.89,"high":412.25,"low":400.21,"close":408.38,"volume":4578600,"rsi_14":27.83,"sma_20":459.75,"sma_60":468.35,"sma_120":461.02},{"date":"2025-07-24","open":409.94,"high":415.67,"low":409.1,"close":409.51,"volume":3083900,"rsi_14":28.69,"sma_20":457.86,"sma_60":467.42,"sma_120":460.7},{"date":"2025-07-25","open":410.47,"high":414.49,"low":407.52,"close":410.11,"volume":2461800,"rsi_14":24.13,"sma_20":456.02,"sma_60":466.51,"sma_120":460.35},{"date":"2025-07-28","open":414.71,"high":417.6,"low":410.11,"close":410.27,"volume":2423700,"rsi_14":25.97,"sma_20":454.16,"sma_60":465.56,"sma_120":460.06},{"date":"2025-07-29","open":411.55,"high":412.43,"low":406.3,"close":409.01,"volume":2428800,"rsi_14":25.57,"sma_20":452.01,"sma_60":464.61,"sma_120":459.79},{"date":"2025-07-30","open":409.01,"high":411.61,"low":406.11,"close":407.59,"volume":1632100,"rsi_14":24.09,"sma_20":449.64,"sma_60":463.7,"sma_120":459.53},{"date":"2025-07-31","open":406.09,"high":411.39,"low":401.63,"close":409.83,"volume":2178000,"rsi_14":23.3,"sma_20":447.57,"sma_60":462.86,"sma_120":459.3},{"date":"2025-08-01","open":409.62,"high":412.73,"low":405.96,"close":409.86,"volume":2006300,"rsi_14":17.6,"sma_20":445.49,"sma_60":462.07,"sma_120":459.1},{"date":"2025-08-04","open":408.88,"high":413.36,"low":407.91,"close":412.48,"volume":1548200,"rsi_14":21.12,"sma_20":443.22,"sma_60":461.28,"sma_120":458.9},{"date":"2025-08-05","open":412.12,"high":418.68,"low":410.69,"close":416.9,"volume":1643900,"rsi_14":24.13,"sma_20":441.48,"sma_60":460.51,"sma_120":458.72},{"date":"2025-08-06","open":416.44,"high":425.06,"low":416.34,"close":423.34,"volume":2032300,"rsi_14":30.46,"sma_20":440.07,"sma_60":459.86,"sma_120":458.66},{"date":"2025-08-07","open":419.03,"high":423.34,"low":416.72,"close":419.35,"volume":1490000,"rsi_14":30.86,"sma_20":438.39,"sma_60":459.16,"sma_120":458.63},{"date":"2025-08-08","open":419.77,"high":422.11,"low":412.69,"close":414.36,"volume":1477600,"rsi_14":30.27,"sma_20":436.3,"sma_60":458.59,"sma_120":458.65},{"date":"2025-08-11","open":414.72,"high":416.49,"low":412.89,"close":414.97,"volume":1462100,"rsi_14":69.76,"sma_20":433.94,"sma_60":458.2,"sma_120":458.63},{"date":"2025-08-12","open":414.64,"high":420.16,"low":413.75,"close":420.13,"volume":1492100,"rsi_14":66.94,"sma_20":432.01,"sma_60":457.65,"sma_120":458.62},{"date":"2025-08-13","open":421.07,"high":431.71,"low":420.0,"close":430.85,"volume":1890600,"rsi_14":74.05,"sma_20":430.56,"sma_60":457.22,"sma_120":458.67},{"date":"2025-08-14","open":424.5,"high":432.15,"low":423.33,"close":425.74,"volume":1733600,"rsi_14":66.02,"sma_20":428.97,"sma_60":456.62,"sma_120":458.64},{"date":"2025-08-15","open":426.25,"high":429.74,"low":424.9,"close":425.97,"volume":1501700,"rsi_14":66.07,"sma_20":427.65,"sma_60":455.98,"sma_120":458.62},{"date":"2025-08-18","open":428.89,"high":432.02,"low":427.49,"close":428.97,"volume":1154400,"rsi_14":69.59,"sma_20":426.65,"sma_60":455.49,"sma_120":458.55},{"date":"2025-08-19","open":428.21,"high":432.73,"low":426.99,"close":429.42,"volume":1248100,"rsi_14":71.83,"sma_20":428.17,"sma_60":455.0,"sma_120":458.55},{"date":"2025-08-20","open":428.49,"high":435.24,"low":428.49,"close":434.19,"volume":1282800,"rsi_14":73.18,"sma_20":429.5,"sma_60":454.62,"sma_120":458.55},{"date":"2025-08-21","open":433.21,"high":436.62,"low":432.93,"close":435.36,"volume":1026000,"rsi_14":73.75,"sma_20":430.83,"sma_60":454.12,"sma_120":458.52},{"date":"2025-08-22","open":438.08,"high":440.58,"low":433.08,"close":434.39,"volume":1890300,"rsi_14":71.05,"sma_20":432.09,"sma_60":453.73,"sma_120":458.47},{"date":"2025-08-25","open":435.23,"high":436.87,"low":433.32,"close":435.87,"volume":985200,"rsi_14":69.32,"sma_20":433.41,"sma_60":453.29,"sma_120":458.46},{"date":"2025-08-26","open":438.59,"high":444.29,"low":435.16,"close":443.4,"volume":2051500,"rsi_14":69.99,"sma_20":435.17,"sma_60":452.85,"sma_120":458.42},{"date":"2025-08-27","open":444.77,"high":447.3,"low":441.98,"close":442.44,"volume":1293900,"rsi_14":74.48,"sma_20":436.96,"sma_60":452.44,"sma_120":458.36},{"date":"2025-08-28","open":441.85,"high":444.46,"low":438.44,"close":444.1,"volume":1385800,"rsi_14":83.92,"sma_20":438.72,"sma_60":452.04,"sma_120":458.22},{"date":"2025-08-29","open":445.41,"high":447.72,"low":442.84,"close":443.57,"volume":1373200,"rsi_14":82.67,"sma_20":440.45,"sma_60":451.6,"sma_120":458.02},{"date":"2025-09-02","open":445.01,"high":446.94,"low":438.92,"close":443.73,"volume":1645600,"rsi_14":74.47,"sma_20":441.89,"sma_60":451.17,"sma_120":457.89},{"date":"2025-09-03","open":442.33,"high":443.24,"low":438.03,"close":440.36,"volume":1541800,"rsi_14":59.22,"sma_20":442.93,"sma_60":450.63,"sma_120":457.78},{"date":"2025-09-04","open":442.22,"high":448.31,"low":440.79,"close":448.0,"volume":1449200,"rsi_14":75.87,"sma_20":444.03,"sma_60":450.23,"sma_120":457.69},{"date":"2025-09-05","open":447.92,"high":454.99,"low":447.92,"close":454.91,"volume":1465200,"rsi_14":79.56,"sma_20":445.69,"sma_60":450.01,"sma_120":457.67},{"date":"2025-09-08","open":453.96,"high":453.96,"low":444.0,"close":450.21,"volume":1477600,"rsi_14":69.96,"sma_20":447.36,"sma_60":450.05,"sma_120":457.6},{"date":"2025-09-09","open":448.74,"high":449.0,"low":443.65,"close":448.2,"volume":1008400,"rsi_14":66.67,"sma_20":448.9,"sma_60":449.85,"sma_120":457.5},{"date":"2025-09-10","open":447.37,"high":455.38,"low":446.88,"close":454.88,"volume":1076900,"rsi_14":67.95,"sma_20":450.52,"sma_60":449.47,"sma_120":457.44},{"date":"2025-09-11","open":454.86,"high":463.25,"low":454.02,"close":461.61,"volume":1623700,"rsi_14":71.22,"sma_20":451.93,"sma_60":449.54,"sma_120":457.48},{"date":"2025-09-12","open":459.84,"high":463.82,"low":458.12,"close":462.18,"volume":1041100,"rsi_14":72.82,"sma_20":453.63,"sma_60":449.4,"sma_120":457.74},{"date":"2025-09-15","open":462.33,"high":465.1,"low":459.9,"close":464.08,"volume":1148300,"rsi_14":73.03,"sma_20":455.41,"sma_60":449.48,"sma_120":458.06},{"date":"2025-09-16","open":464.41,"high":469.17,"low":462.53,"close":465.13,"volume":1156900,"rsi_14":69.34,"sma_20":457.1,"sma_60":449.54,"sma_120":458.33},{"date":"2025-09-17","open":465.73,"high":467.94,"low":463.48,"close":463.95,"volume":1016500,"rsi_14":69.04,"sma_20":458.7,"sma_60":449.55,"sma_120":458.56},{"date":"2025-09-18","open":461.99,"high":465.17,"low":458.92,"close":464.44,"volume":1107700,"rsi_14":68.26,"sma_20":460.08,"sma_60":449.78,"sma_120":458.82},{"date":"2025-09-19","open":465.04,"high":467.76,"low":462.25,"close":463.78,"volume":2839100,"rsi_14":68.07,"sma_20":461.36,"sma_60":450.02,"sma_120":459.08},{"date":"2025-09-22","open":464.49,"high":472.73,"low":463.84,"close":471.08,"volume":1409800,"rsi_14":76.71,"sma_20":463.07,"sma_60":450.39,"sma_120":459.36},{"date":"2025-09-23","open":471.58,"high":477.35,"low":470.05,"close":477.24,"volume":1135500,"rsi_14":84.16,"sma_20":465.02,"sma_60":450.86,"sma_120":459.68},{"date":"2025-09-24","open":477.71,"high":485.64,"low":476.1,"close":476.83,"volume":1424200,"rsi_14":80.83,"sma_20":466.56,"sma_60":451.25,"sma_120":459.96},{"date":"2025-09-25","open":480.09,"high":481.23,"low":474.68,"close":474.95,"volume":1205700,"rsi_14":74.02,"sma_20":468.06,"sma_60":451.55,"sma_120":460.21},{"date":"2025-09-26","open":478.46,"high":481.24,"low":475.18,"close":477.99,"volume":913900,"rsi_14":84.68,"sma_20":469.62,"sma_60":451.97,"sma_120":460.67},{"date":"2025-09-29","open":487.37,"high":489.32,"low":479.74,"close":482.45,"volume":1391100,"rsi_14":90.29,"sma_20":471.44,"sma_60":452.46,"sma_120":461.18},{"date":"2025-09-30","open":483.04,"high":490.2,"low":481.62,"close":489.54,"volume":1312700,"rsi_14":90.38,"sma_20":473.77,"sma_60":452.96,"sma_120":461.64},{"date":"2025-10-01","open":486.56,"high":494.3,"low":485.41,"close":489.33,"volume":1187000,"rsi_14":88.09,"sma_20":476.27,"sma_60":453.56,"sma_120":461.95},{"date":"2025-10-02","open":489.57,"high":493.84,"low":487.38,"close":489.68,"volume":915500,"rsi_14":88.02,"sma_20":478.39,"sma_60":454.17,"sma_120":462.24},{"date":"2025-10-03","open":489.74,"high":496.99,"low":489.58,"close":494.71,"volume":1006500,"rsi_14":88.97,"sma_20":480.42,"sma_60":454.84,"sma_120":462.49},{"date":"2025-10-06","open":496.81,"high":505.44,"low":496.81,"close":504.28,"volume":1389700,"rsi_14":90.94,"sma_20":483.18,"sma_60":455.61,"sma_120":462.82},{"date":"2025-10-07","open":504.24,"high":505.98,"low":499.27,"close":501.17,"volume":922400,"rsi_14":87.4,"sma_20":485.88,"sma_60":456.24,"sma_120":463.16},{"date":"2025-10-08","open":505.27,"high":506.0,"low":501.31,"close":504.06,"volume":798400,"rsi_14":87.98,"sma_20":488.39,"sma_60":456.97,"sma_120":463.47},{"date":"2025-10-09","open":503.93,"high":505.21,"low":494.05,"close":497.92,"volume":1186000,"rsi_14":79.63,"sma_20":490.24,"sma_60":457.58,"sma_120":463.83},{"date":"2025-10-10","open":498.97,"high":503.5,"low":490.84,"close":495.26,"volume":1313800,"rsi_14":72.82,"sma_20":491.93,"sma_60":458.17,"sma_120":464.22},{"date":"2025-10-13","open":492.57,"high":497.6,"low":490.31,"close":494.07,"volume":926700,"rsi_14":67.52,"sma_20":493.46,"sma_60":458.84,"sma_120":464.57},{"date":"2025-10-14","open":491.54,"high":497.18,"low":489.33,"close":495.39,"volume":1078000,"rsi_14":68.97,"sma_20":495.0,"sma_60":459.58,"sma_120":464.92},{"date":"2025-10-15","open":493.25,"high":495.21,"low":476.07,"close":489.73,"volume":1678500,"rsi_14":64.02,"sma_20":496.31,"sma_60":461.06,"sma_120":465.19},{"date":"2025-10-16","open":491.04,"high":491.6,"low":482.47,"close":483.69,"volume":1099700,"rsi_14":55.11,"sma_20":497.29,"sma_60":462.29,"sma_120":465.32},{"date":"2025-10-17","open":480.98,"high":487.06,"low":478.64,"close":485.56,"volume":1915500,"rsi_14":52.93,"sma_20":498.4,"sma_60":463.53,"sma_120":465.48},{"date":"2025-10-20","open":486.81,"high":496.1,"low":486.81,"close":496.1,"volume":1433300,"rsi_14":55.8,"sma_20":499.68,"sma_60":464.95,"sma_120":465.73},{"date":"2025-10-21","open":473.36,"high":496.78,"low":473.36,"close":480.01,"volume":2870000,"rsi_14":43.57,"sma_20":499.82,"sma_60":466.08,"sma_120":465.82},{"date":"2025-10-22","open":481.95,"high":482.87,"low":473.19,"close":477.7,"volume":1725700,"rsi_14":41.95,"sma_20":499.87,"sma_60":467.2,"sma_120":465.9},{"date":"2025-10-23","open":478.66,"high":484.41,"low":477.09,"close":478.59,"volume":1445700,"rsi_14":38.53,"sma_20":500.05,"sma_60":468.36,"sma_120":466.03},{"date":"2025-10-24","open":480.78,"high":482.29,"low":474.7,"close":476.0,"volume":1368400,"rsi_14":27.67,"sma_20":499.95,"sma_60":469.43,"sma_120":466.14},{"date":"2025-10-27","open":474.7,"high":477.87,"low":470.57,"close":477.48,"volume":1423200,"rsi_14":30.79,"sma_20":499.7,"sma_60":470.53,"sma_120":466.3},{"date":"2025-10-28","open":476.95,"high":479.92,"low":474.25,"close":476.36,"volume":1220600,"rsi_14":26.87,"sma_20":499.02,"sma_60":471.56,"sma_120":466.42},{"date":"2025-10-29","open":475.6,"high":479.35,"low":474.3,"close":475.93,"volume":971500,"rsi_14":29.7,"sma_20":498.34,"sma_60":472.51,"sma_120":466.51},{"date":"2025-10-30","open":476.16,"high":484.88,"low":476.09,"close":480.23,"volume":1081000,"rsi_14":36.54,"sma_20":497.86,"sma_60":473.43,"sma_120":466.65},{"date":"2025-10-31","open":479.52,"high":484.05,"low":476.63,"close":482.35,"volume":1185000,"rsi_14":39.68,"sma_20":497.23,"sma_60":474.45,"sma_120":466.8},{"date":"2025-11-03","open":481.49,"high":481.99,"low":475.36,"close":478.49,"volume":846600,"rsi_14":35.74,"sma_20":495.91,"sma_60":475.49,"sma_120":467.04},{"date":"2025-11-04","open":475.07,"high":479.03,"low":471.68,"close":475.58,"volume":1169300,"rsi_14":37.48,"sma_20":494.61,"sma_60":476.46,"sma_120":467.33},{"date":"2025-11-05","open":473.66,"high":476.44,"low":463.97,"close":463.97,"volume":1708000,"rsi_14":34.12,"sma_20":492.56,"sma_60":477.16,"sma_120":467.4},{"date":"2025-11-06","open":463.94,"high":464.99,"low":457.08,"close":459.83,"volume":1093600,"rsi_14":30.02,"sma_20":490.62,"sma_60":477.6,"sma_120":467.41},{"date":"2025-11-07","open":459.81,"high":460.31,"low":447.36,"close":449.47,"volume":2514500,"rsi_14":13.69,"sma_20":488.29,"sma_60":477.95,"sma_120":467.28},{"date":"2025-11-10","open":447.16,"high":448.24,"low":439.79,"close":443.34,"volume":1630100,"rsi_14":16.2,"sma_20":485.7,"sma_60":478.19,"sma_120":467.09},{"date":"2025-11-11","open":443.02,"high":452.82,"low":442.26,"close":448.21,"volume":1322100,"rsi_14":24.05,"sma_20":483.3,"sma_60":478.46,"sma_120":466.98},{"date":"2025-11-12","open":447.3,"high":450.86,"low":446.4,"close":448.18,"volume":935400,"rsi_14":22.82,"sma_20":481.18,"sma_60":478.73,"sma_120":466.86},{"date":"2025-11-13","open":449.14,"high":451.98,"low":446.28,"close":447.02,"volume":819600,"rsi_14":23.42,"sma_20":479.31,"sma_60":478.89,"sma_120":466.76},{"date":"2025-11-14","open":447.02,"high":457.35,"low":445.2,"close":456.74,"volume":1177300,"rsi_14":33.49,"sma_20":477.84,"sma_60":479.2,"sma_120":466.66},{"date":"2025-11-17","open":458.23,"high":462.46,"low":455.72,"close":461.66,"volume":1822400,"rsi_14":38.96,"sma_20":476.08,"sma_60":479.61,"sma_120":466.67},{"date":"2025-11-18","open":466.01,"high":475.6,"low":462.07,"close":465.52,"volume":1242100,"rsi_14":42.57,"sma_20":475.34,"sma_60":480.06,"sma_120":466.68},{"date":"2025-11-19","open":462.85,"high":463.27,"low":459.23,"close":460.8,"volume":861300,"rsi_14":36.21,"sma_20":474.48,"sma_60":480.3,"sma_120":466.57},{"date":"2025-11-20","open":464.7,"high":468.18,"low":456.01,"close":459.19,"volume":1044900,"rsi_14":33.44,"sma_20":473.49,"sma_60":480.53,"sma_120":466.49},{"date":"2025-11-21","open":459.52,"high":460.3,"low":451.05,"close":451.85,"volume":1575300,"rsi_14":31.85,"sma_20":472.26,"sma_60":480.61,"sma_120":466.33},{"date":"2025-11-24","open":450.53,"high":452.25,"low":441.34,"close":442.32,"volume":1411200,"rsi_14":29.22,"sma_20":470.47,"sma_60":480.53,"sma_120":466.07},{"date":"2025-11-25","open":442.32,"high":445.23,"low":439.79,"close":443.64,"volume":1615900,"rsi_14":35.42,"sma_20":468.8,"sma_60":480.53,"sma_120":465.85},{"date":"2025-11-26","open":444.52,"high":448.4,"low":444.2,"close":445.36,"volume":1299800,"rsi_14":39.25,"sma_20":467.24,"sma_60":480.62,"sma_120":465.62},{"date":"2025-11-28","open":445.73,"high":448.99,"low":443.84,"close":448.99,"volume":748000,"rsi_14":49.6,"sma_20":465.65,"sma_60":480.63,"sma_120":465.43},{"date":"2025-12-01","open":447.99,"high":448.79,"low":433.38,"close":434.06,"volume":1659200,"rsi_14":41.3,"sma_20":463.01,"sma_60":480.22,"sma_120":465.12},{"date":"2025-12-02","open":435.83,"high":437.58,"low":432.15,"close":436.66,"volume":1535600,"rsi_14":39.39,"sma_20":460.71,"sma_60":479.93,"sma_120":464.99},{"date":"2025-12-03","open":438.23,"high":443.23,"low":433.92,"close":441.58,"volume":1751500,"rsi_14":43.33,"sma_20":458.8,"sma_60":479.76,"sma_120":464.81},{"date":"2025-12-04","open":442.95,"high":444.28,"low":440.23,"close":443.12,"volume":1283700,"rsi_14":45.14,"sma_20":457.56,"sma_60":479.5,"sma_120":464.49},{"date":"2025-12-05","open":442.55,"high":447.53,"low":441.2,"close":446.92,"volume":1290500,"rsi_14":40.46,"sma_20":456.72,"sma_60":479.2,"sma_120":464.37},{"date":"2025-12-08","open":448.21,"high":460.13,"low":446.21,"close":459.95,"volume":1390700,"rsi_14":46.59,"sma_20":457.08,"sma_60":479.1,"sma_120":464.25},{"date":"2025-12-09","open":460.84,"high":467.29,"low":459.57,"close":461.44,"volume":1102300,"rsi_14":44.9,"sma_20":457.82,"sma_60":478.99,"sma_120":464.23},{"date":"2025-12-10","open":459.78,"high":467.56,"low":450.56,"close":462.48,"volume":2313600,"rsi_14":48.65,"sma_20":458.36,"sma_60":478.88,"sma_120":464.21},{"date":"2025-12-11","open":464.8,"high":474.1,"low":464.8,"close":469.34,"volume":1294000,"rsi_14":54.22,"sma_20":459.25,"sma_60":478.91,"sma_120":464.23},{"date":"2025-12-12","open":470.11,"high":475.23,"low":465.29,"close":474.64,"volume":1384300,"rsi_14":62.77,"sma_20":460.47,"sma_60":479.02,"sma_120":464.4},{"date":"2025-12-15","open":473.4,"high":479.11,"low":471.67,"close":478.76,"volume":1002300,"rsi_14":73.59,"sma_20":461.4,"sma_60":479.22,"sma_120":464.62},{"date":"2025-12-16","open":474.01,"high":474.19,"low":468.33,"close":471.49,"volume":1262400,"rsi_14":66.07,"sma_20":461.72,"sma_60":479.16,"sma_120":464.78},{"date":"2025-12-17","open":465.5,"high":471.32,"low":456.85,"close":469.25,"volume":1989200,"rsi_14":63.36,"sma_20":461.72,"sma_60":478.96,"sma_120":464.91},{"date":"2025-12-18","open":466.9,"high":470.64,"low":463.52,"close":464.65,"volume":1363900,"rsi_14":57.85,"sma_20":461.73,"sma_60":478.69,"sma_120":464.97},{"date":"2025-12-19","open":460.9,"high":470.17,"low":459.45,"close":468.6,"volume":2826500,"rsi_14":77.51,"sma_20":462.03,"sma_60":478.52,"sma_120":465.04},{"date":"2025-12-22","open":469.42,"high":479.36,"low":469.42,"close":477.92,"volume":1120600,"rsi_14":79.69,"sma_20":463.17,"sma_60":478.46,"sma_120":465.21},{"date":"2025-12-23","open":478.35,"high":479.29,"low":475.38,"close":476.92,"volume":864000,"rsi_14":76.94,"sma_20":464.74,"sma_60":478.3,"sma_120":465.38},{"date":"2025-12-24","open":479.34,"high":485.45,"low":478.79,"close":480.08,"volume":581600,"rsi_14":77.5,"sma_20":466.41,"sma_60":478.08,"sma_120":465.52},{"date":"2025-12-26","open":479.54,"high":481.37,"low":475.56,"close":477.39,"volume":605700,"rsi_14":73.05,"sma_20":467.85,"sma_60":477.81,"sma_120":465.69},{"date":"2025-12-29","open":478.18,"high":483.72,"low":477.65,"close":483.16,"volume":933400,"rsi_14":69.73,"sma_20":469.4,"sma_60":477.64,"sma_120":465.9},{"date":"2025-12-30","open":483.63,"high":485.96,"low":482.24,"close":482.3,"volume":996400,"rsi_14":67.92,"sma_20":471.84,"sma_60":477.36,"sma_120":466.1},{"date":"2025-12-31","open":483.29,"high":483.96,"low":477.88,"close":478.02,"volume":669900,"rsi_14":62.65,"sma_20":473.93,"sma_60":476.85,"sma_120":466.23},{"date":"2026-01-02","open":477.61,"high":491.36,"low":470.98,"close":491.27,"volume":1126100,"rsi_14":66.17,"sma_20":476.45,"sma_60":476.62,"sma_120":466.43},{"date":"2026-01-05","open":498.05,"high":509.86,"low":497.13,"close":505.6,"volume":1982600,"rsi_14":70.14,"sma_20":479.61,"sma_60":476.58,"sma_120":466.77},{"date":"2026-01-06","open":511.02,"high":532.44,"low":511.02,"close":515.95,"volume":2813100,"rsi_14":72.38,"sma_20":483.1,"sma_60":476.82,"sma_120":467.2},{"date":"2026-01-07","open":519.18,"high":526.17,"low":490.21,"close":491.07,"volume":4084900,"rsi_14":59.72,"sma_20":484.67,"sma_60":476.68,"sma_120":467.43},{"date":"2026-01-08","open":525.68,"high":536.53,"low":507.02,"close":512.39,"volume":4108800,"rsi_14":68.01,"sma_20":487.25,"sma_60":476.92,"sma_120":467.88},{"date":"2026-01-09","open":519.74,"high":539.7,"low":519.74,"close":536.58,"volume":2647700,"rsi_14":75.81,"sma_20":491.0,"sma_60":477.55,"sma_120":468.57},{"date":"2026-01-12","open":542.55,"high":547.8,"low":534.0,"close":544.8,"volume":2970000,"rsi_14":76.53,"sma_20":494.82,"sma_60":478.42,"sma_120":469.74},{"date":"2026-01-13","open":553.48,"high":556.72,"low":544.41,"close":551.78,"volume":2013000,"rsi_14":76.14,"sma_20":498.72,"sma_60":479.5,"sma_120":470.9},{"date":"2026-01-14","open":550.49,"high":571.29,"low":549.63,"close":566.01,"volume":2643100,"rsi_14":78.83,"sma_20":503.14,"sma_60":480.79,"sma_120":472.16},{"date":"2026-01-15","open":562.02,"high":572.83,"low":553.2,"close":571.14,"volume":1763400,"rsi_14":79.1,"sma_20":508.18,"sma_60":481.99,"sma_120":473.47},{"date":"2026-01-16","open":571.46,"high":576.12,"low":570.68,"close":575.63,"volume":2375721,"rsi_14":83.29,"sma_20":471.88,"sma_60":482.71,"sma_120":466.47},{"date":"2026-01-20","open":573.23,"high":580.0,"low":566.7,"close":569.34,"volume":1521900,"rsi_14":77.13,"sma_20":518.85,"sma_60":485.02,"sma_120":476.11},{"date":"2026-01-21","open":569.34,"high":582.09,"low":569.34,"close":579.39,"volume":1817700,"rsi_14":78.9,"sma_20":524.46,"sma_60":486.66,"sma_120":477.51},{"date":"2026-01-22","open":578.35,"high":588.99,"low":575.7,"close":586.98,"volume":1493600,"rsi_14":81.8,"sma_20":529.98,"sma_60":488.47,"sma_120":478.95},{"date":"2026-01-23","open":587.7,"high":589.27,"low":579.17,"close":583.92,"volume":1271700,"rsi_14":78.76,"sma_20":535.39,"sma_60":490.2,"sma_120":480.36},{"date":"2026-01-26","open":583.11,"high":583.51,"low":568.91,"close":574.87,"volume":1460500,"rsi_14":72.23,"sma_20":540.19,"sma_60":491.8,"sma_120":481.68},{"date":"2026-01-27","open":573.23,"high":588.91,"low":567.12,"close":588.0,"volume":1710700,"rsi_14":72.71,"sma_20":545.78,"sma_60":493.62,"sma_120":483.07},{"date":"2026-01-28","open":585.98,"high":592.32,"low":576.19,"close":590.3,"volume":1324000,"rsi_14":86.47,"sma_20":551.2,"sma_60":495.42,"sma_120":484.42},{"date":"2026-01-29","open":602.13,"high":638.13,"low":600.47,"close":615.24,"volume":3931900,"rsi_14":86.82,"sma_20":557.93,"sma_60":497.59,"sma_120":486.02},{"date":"2026-01-30","open":613.75,"high":633.7,"low":608.32,"close":626.82,"volume":2099600,"rsi_14":85.51,"sma_20":565.45,"sma_60":500.03,"sma_120":487.76},{"date":"2026-02-02","open":612.76,"high":633.5,"low":608.0,"close":628.58,"volume":1967800,"rsi_14":84.74,"sma_20":572.4,"sma_60":502.55,"sma_120":489.51},{"date":"2026-02-03","open":632.53,"high":639.04,"low":611.23,"close":620.93,"volume":2300700,"rsi_14":78.51,"sma_20":578.24,"sma_60":505.13,"sma_120":491.15},{"date":"2026-02-04","open":623.46,"high":624.67,"low":589.27,"close":595.72,"volume":2654800,"rsi_14":61.23,"sma_20":582.27,"sma_60":507.37,"sma_120":492.48},{"date":"2026-02-05","open":595.69,"high":606.83,"low":588.05,"close":602.07,"volume":1684400,"rsi_14":61.59,"sma_20":587.89,"sma_60":509.88,"sma_120":493.91},{"date":"2026-02-06","open":607.42,"high":616.8,"low":604.06,"close":616.3,"volume":1095800,"rsi_14":64.2,"sma_20":593.14,"sma_60":512.74,"sma_120":495.46},{"date":"2026-02-09","open":617.98,"high":631.51,"low":617.71,"close":630.84,"volume":1589847,"rsi_14":89.46,"sma_20":479.2,"sma_60":485.62,"sma_120":467.81},{"date":"2026-02-10","open":630.76,"high":630.96,"low":619.34,"close":622.21,"volume":1211247,"rsi_14":85.93,"sma_20":486.27,"sma_60":488.45,"sma_120":469.25},{"date":"2026-02-11","open":622.3,"high":625.85,"low":614.08,"close":621.36,"volume":1023905,"rsi_14":85.81,"sma_20":493.48,"sma_60":491.32,"sma_120":470.59},{"date":"2026-02-12","open":622.65,"high":636.73,"low":622.65,"close":629.99,"volume":1745649,"rsi_14":86.7,"sma_20":501.69,"sma_60":494.21,"sma_120":471.84},{"date":"2026-02-13","open":631.54,"high":648.68,"low":631.54,"close":644.96,"volume":1490800,"rsi_14":86.98,"sma_20":510.87,"sma_60":497.24,"sma_120":473.39},{"date":"2026-02-17","open":645.79,"high":648.69,"low":634.63,"close":642.0,"volume":1159614,"rsi_14":85.63,"sma_20":520.43,"sma_60":500.21,"sma_120":474.81},{"date":"2026-02-18","open":649.5,"high":652.84,"low":639.63,"close":642.22,"volume":1350300,"rsi_14":68.27,"sma_20":619.37,"sma_60":533.32,"sma_120":506.81},{"date":"2026-02-19","open":648.84,"high":661.93,"low":647.85,"close":658.73,"volume":1370300,"rsi_14":66.27,"sma_20":623.38,"sma_60":536.62,"sma_120":508.58},{"date":"2026-02-20","open":658.99,"high":660.45,"low":640.84,"close":650.58,"volume":1447700,"rsi_14":85.9,"sma_20":530.74,"sma_60":503.3,"sma_120":476.39},{"date":"2026-02-23","open":647.97,"high":655.53,"low":646.06,"close":652.91,"volume":1196100,"rsi_14":59.3,"sma_20":630.09,"sma_60":543.41,"sma_120":511.97},{"date":"2026-02-24","open":650.18,"high":660.94,"low":644.61,"close":656.67,"volume":1354205,"rsi_14":87.87,"sma_20":541.12,"sma_60":506.47,"sma_120":478.01},{"date":"2026-02-25","open":654.38,"high":655.7,"low":626.57,"close":639.94,"volume":1660932,"rsi_14":82.86,"sma_20":550.65,"sma_60":509.38,"sma_120":479.47},{"date":"2026-02-26","open":638.4,"high":640.08,"low":630.72,"close":634.14,"volume":1264149,"rsi_14":83.28,"sma_20":559.93,"sma_60":512.18,"sma_120":480.98},{"date":"2026-02-27","open":640.52,"high":654.74,"low":639.55,"close":650.4,"volume":2511608,"rsi_14":87.19,"sma_20":569.55,"sma_60":515.26,"sma_120":482.64},{"date":"2026-03-02","open":680.77,"high":687.47,"low":659.66,"close":672.21,"volume":3225431,"rsi_14":87.93,"sma_20":579.84,"sma_60":518.53,"sma_120":484.46},{"date":"2026-03-03","open":677.03,"high":681.64,"low":652.93,"close":663.39,"volume":2138607,"rsi_14":65.37,"sma_20":644.59,"sma_60":564.48,"sma_120":522.12},{"date":"2026-03-04","open":665.41,"high":666.41,"low":648.07,"close":660.07,"volume":1638696,"rsi_14":63.79,"sma_20":646.41,"sma_60":568.08,"sma_120":523.79},{"date":"2026-03-05","open":657.23,"high":658.48,"low":642.82,"close":650.65,"volume":1707715,"rsi_14":56.8,"sma_20":649.03,"sma_60":571.47,"sma_120":525.33},{"date":"2026-03-06","open":657.26,"high":668.4,"low":652.04,"close":667.31,"volume":1895091,"rsi_14":57.29,"sma_20":652.16,"sma_60":574.91,"sma_120":527.0},{"date":"2026-03-09","open":672.86,"high":672.86,"low":652.86,"close":659.74,"volume":2364986,"rsi_14":55.46,"sma_20":654.19,"sma_60":578.2,"sma_120":528.59},{"date":"2026-03-10","open":654.13,"high":655.59,"low":641.99,"close":646.9,"volume":1651278,"rsi_14":50.45,"sma_20":654.84,"sma_60":581.25,"sma_120":530.07},{"date":"2026-03-11","open":641.76,"high":652.62,"low":639.84,"close":645.16,"volume":1288009,"rsi_14":43.63,"sma_20":655.84,"sma_60":584.16,"sma_120":531.54},{"date":"2026-03-12","open":647.6,"high":656.62,"low":642.35,"close":648.5,"volume":1409172,"rsi_14":47.89,"sma_20":657.03,"sma_60":587.04,"sma_120":533.03},{"date":"2026-03-13","open":648.34,"high":655.62,"low":636.25,"close":641.71,"volume":1071344,"rsi_14":45.48,"sma_20":653.4,"sma_60":543.28,"sma_120":499.06},{"date":"2026-03-16","open":640.94,"high":647.23,"low":634.76,"close":640.92,"volume":1180980,"rsi_14":42.46,"sma_20":654.19,"sma_60":545.46,"sma_120":500.54},{"date":"2026-03-17","open":640.68,"high":640.72,"low":628.59,"close":632.11,"volume":1389066,"rsi_14":45.37,"sma_20":656.43,"sma_60":595.22,"sma_120":537.09},{"date":"2026-03-18","open":636.86,"high":641.56,"low":632.23,"close":638.02,"volume":1026183,"rsi_14":50.33,"sma_20":656.05,"sma_60":598.09,"sma_120":538.39},{"date":"2026-03-19","open":634.82,"high":635.75,"low":619.61,"close":633.28,"volume":1540841,"rsi_14":40.61,"sma_20":654.6,"sma_60":600.82,"sma_120":539.67},{"date":"2026-03-20","open":631.64,"high":634.27,"low":618.24,"close":623.27,"volume":6511253,"rsi_14":25.77,"sma_20":652.97,"sma_60":553.89,"sma_120":506.03},{"date":"2026-03-23","open":624.9,"high":625.48,"low":606.58,"close":612.16,"volume":1386641,"rsi_14":25.01,"sma_20":650.85,"sma_60":555.76,"sma_120":507.3},{"date":"2026-03-24","open":608.88,"high":611.22,"low":600.99,"close":606.12,"volume":1078188,"rsi_14":24.41,"sma_20":648.12,"sma_60":557.51,"sma_120":508.55},{"date":"2026-03-25","open":608.44,"high":622.77,"low":608.36,"close":620.06,"volume":1190275,"rsi_14":36.21,"sma_20":646.96,"sma_60":559.59,"sma_120":510.33},{"date":"2026-03-26","open":615.69,"high":628.72,"low":615.69,"close":623.17,"volume":1262434,"rsi_14":27.22,"sma_20":646.24,"sma_60":561.82,"sma_120":512.06},{"date":"2026-03-27","open":621.55,"high":627.26,"low":609.58,"close":611.75,"volume":1061125,"rsi_14":25.98,"sma_20":644.1,"sma_60":563.84,"sma_120":513.69},{"date":"2026-03-30","open":616.91,"high":619.18,"low":589.94,"close":594.6,"volume":1849318,"rsi_14":25.07,"sma_20":640.22,"sma_60":565.38,"sma_120":515.16},{"date":"2026-03-31","open":600.49,"high":605.95,"low":594.73,"close":600.38,"volume":1327800,"rsi_14":29.38,"sma_20":637.03,"sma_60":567.3,"sma_120":516.69},{"date":"2026-04-01","open":604.78,"high":614.99,"low":602.09,"close":613.54,"volume":1118050,"rsi_14":35.4,"sma_20":634.7,"sma_60":569.47,"sma_120":518.34},{"date":"2026-04-02","open":612.61,"high":622.35,"low":611.92,"close":618.66,"volume":1116763,"rsi_14":40.12,"sma_20":633.07,"sma_60":571.72,"sma_120":520.04},{"date":"2026-04-06","open":618.98,"high":633.69,"low":617.24,"close":633.67,"volume":1128782,"rsi_14":47.16,"sma_20":631.37,"sma_60":574.26,"sma_120":521.84},{"date":"2026-04-07","open":631.38,"high":632.57,"low":621.67,"close":623.54,"volume":732124,"rsi_14":46.72,"sma_20":629.54,"sma_60":576.6,"sma_120":523.57},{"date":"2026-04-08","open":608.21,"high":626.49,"low":601.48,"close":624.33,"volume":1283649,"rsi_14":44.67,"sma_20":628.42,"sma_60":578.98,"sma_120":525.27},{"date":"2026-04-09","open":623.82,"high":632.65,"low":618.95,"close":619.73,"volume":911060,"rsi_14":44.71,"sma_20":627.14,"sma_60":581.29,"sma_120":526.9},{"date":"2026-04-10","open":615.17,"high":617.57,"low":603.13,"close":609.65,"volume":874037,"rsi_14":44.67,"sma_20":625.18,"sma_60":583.36,"sma_120":528.39},{"date":"2026-04-13","open":613.77,"high":618.38,"low":610.93,"close":615.58,"volume":678726,"rsi_14":51.32,"sma_20":623.86,"sma_60":585.49,"sma_120":529.97},{"date":"2026-04-14","open":612.91,"high":612.91,"low":605.02,"close":607.52,"volume":905708,"rsi_14":50.74,"sma_20":622.21,"sma_60":587.55,"sma_120":531.52},{"date":"2026-04-15","open":606.95,"high":611.51,"low":603.31,"close":607.05,"volume":879314,"rsi_14":44.08,"sma_20":620.92,"sma_60":589.65,"sma_120":533.06},{"date":"2026-04-16","open":606.66,"high":608.93,"low":597.42,"close":603.46,"volume":853841,"rsi_14":41.04,"sma_20":619.17,"sma_60":591.89,"sma_120":534.52},{"date":"2026-04-17","open":600.32,"high":605.34,"low":584.51,"close":588.26,"volume":1701585,"rsi_14":39.72,"sma_20":616.91,"sma_60":593.95,"sma_120":535.77},{"date":"2026-04-20","open":589.66,"high":594.03,"low":574.39,"close":577.42,"volume":1722026,"rsi_14":42.1,"sma_20":614.61,"sma_60":595.99,"sma_120":536.97},{"date":"2026-04-21","open":576.44,"high":577.12,"low":565.07,"close":568.15,"volume":1603536,"rsi_14":35.65,"sma_20":612.4,"sma_60":597.99,"sma_120":538.09},{"date":"2026-04-22","open":572.06,"high":572.25,"low":546.54,"close":551.74,"volume":2289028,"rsi_14":23.25,"sma_20":609.66,"sma_60":599.63,"sma_120":539.05},{"date":"2026-04-23","open":530.37,"high":535.23,"low":518.79,"close":526.27,"volume":3212539,"rsi_14":16.05,"sma_20":604.96,"sma_60":600.84,"sma_120":539.79},{"date":"2026-04-24","open":521.52,"high":523.3,"low":500.26,"close":510.04,"volume":3089157,"rsi_14":4.91,"sma_20":599.24,"sma_60":601.8,"sma_120":540.35},{"date":"2026-04-27","open":510.64,"high":524.16,"low":508.51,"close":509.94,"volume":2111366,"rsi_14":5.33,"sma_20":594.13,"sma_60":602.6,"sma_120":540.9},{"date":"2026-04-28","open":515.0,"high":515.24,"low":504.19,"close":508.89,"volume":1456050,"rsi_14":4.66,"sma_20":589.81,"sma_60":603.29,"sma_120":541.45},{"date":"2026-04-29","open":510.56,"high":512.58,"low":498.61,"close":506.43,"volume":1619246,"rsi_14":4.74,"sma_20":585.08,"sma_60":603.87,"sma_120":541.97},{"date":"2026-04-30","open":507.69,"high":514.79,"low":504.53,"close":514.53,"volume":1588435,"rsi_14":11.14,"sma_20":580.07,"sma_60":604.67,"sma_120":542.49},{"date":"2026-05-01","open":514.51,"high":516.13,"low":508.72,"close":509.37,"volume":1403285,"rsi_14":6.62,"sma_20":574.59,"sma_60":605.41,"sma_120":542.97},{"date":"2026-05-04","open":510.0,"high":521.02,"low":508.6,"close":514.71,"volume":1370934,"rsi_14":11.55,"sma_20":568.63,"sma_60":606.38,"sma_120":543.49},{"date":"2026-05-05","open":516.55,"high":516.55,"low":504.12,"close":505.55,"volume":1365225,"rsi_14":10.48,"sma_20":562.67,"sma_60":607.34,"sma_120":543.94},{"date":"2026-05-06","open":505.57,"high":511.06,"low":496.99,"close":510.85,"volume":1590381,"rsi_14":14.35,"sma_20":556.95,"sma_60":608.37,"sma_120":544.45},{"date":"2026-05-07","open":511.61,"high":512.08,"low":499.69,"close":509.01,"volume":2056298,"rsi_14":16.06,"sma_20":551.38,"sma_60":609.34,"sma_120":544.98},{"date":"2026-05-08","open":505.22,"high":508.6,"low":501.15,"close":503.15,"volume":1293823,"rsi_14":16.78,"sma_20":546.02,"sma_60":608.07,"sma_120":545.39},{"date":"2026-05-11","open":501.65,"high":512.21,"low":499.12,"close":508.85,"volume":1363642,"rsi_14":22.62,"sma_20":540.65,"sma_60":605.97,"sma_120":545.79},{"date":"2026-05-12","open":509.1,"high":519.04,"low":509.1,"close":517.54,"volume":1162979,"rsi_14":32.95,"sma_20":536.12,"sma_60":604.16,"sma_120":546.31},{"date":"2026-05-13","open":514.04,"high":517.41,"low":507.4,"close":516.49,"volume":824645,"rsi_14":43.56,"sma_20":531.56,"sma_60":602.35,"sma_120":546.83},{"date":"2026-05-14","open":517.28,"high":517.97,"low":511.83,"close":516.96,"volume":856596,"rsi_14":55.75,"sma_20":527.21,"sma_60":600.4,"sma_120":547.31},{"date":"2026-05-15","open":517.9,"high":521.45,"low":511.31,"close":512.59,"volume":1299211,"rsi_14":52.1,"sma_20":523.4,"sma_60":598.12,"sma_120":547.68},{"date":"2026-05-18","open":514.37,"high":524.88,"low":509.36,"close":524.8,"volume":1382813,"rsi_14":60.55,"sma_20":520.75,"sma_60":596.1,"sma_120":548.16},{"date":"2026-05-19","open":524.0,"high":526.74,"low":520.01,"close":523.14,"volume":1107577,"rsi_14":61.41,"sma_20":518.5,"sma_60":593.91,"sma_120":548.61},{"date":"2026-05-20","open":523.14,"high":523.35,"low":513.57,"close":519.12,"volume":1016573,"rsi_14":53.22,"sma_20":516.84,"sma_60":591.54,"sma_120":549.0},{"date":"2026-05-21","open":519.77,"high":525.97,"low":513.59,"close":519.32,"volume":1639660,"rsi_14":57.69,"sma_20":516.5,"sma_60":589.46,"sma_120":549.42},{"date":"2026-05-22","open":521.38,"high":530.72,"low":520.52,"close":529.7,"volume":1051763,"rsi_14":60.57,"sma_20":517.48,"sma_60":587.65,"sma_120":549.92},{"date":"2026-05-26","open":532.44,"high":532.46,"low":525.49,"close":529.36,"volume":1347430,"rsi_14":69.33,"sma_20":518.47,"sma_60":585.57,"sma_120":550.42},{"date":"2026-05-27","open":528.45,"high":530.03,"low":520.77,"close":527.62,"volume":1046931,"rsi_14":64.68,"sma_20":519.42,"sma_60":583.15,"sma_120":550.84},{"date":"2026-05-28","open":530.62,"high":537.62,"low":527.62,"close":533.65,"volume":1138891,"rsi_14":69.65,"sma_20":520.77,"sma_60":580.96,"sma_120":551.26},{"date":"2026-05-29","open":532.68,"high":533.69,"low":524.45,"close":526.93,"volume":2248598,"rsi_14":68.92,"sma_20":521.41,"sma_60":578.73,"sma_120":551.63},{"date":"2026-06-01","open":523.98,"high":525.99,"low":515.88,"close":516.5,"volume":1374642,"rsi_14":53.15,"sma_20":521.6,"sma_60":576.42,"sma_120":551.9},{"date":"2026-06-02","open":514.5,"high":516.71,"low":510.1,"close":513.43,"volume":1079209,"rsi_14":44.41,"sma_20":521.35,"sma_60":573.78,"sma_120":552.11},{"date":"2026-06-03","open":512.25,"high":524.54,"low":510.54,"close":512.03,"volume":1044037,"rsi_14":44.62,"sma_20":521.54,"sma_60":571.25,"sma_120":552.29},{"date":"2026-06-04","open":517.74,"high":522.7,"low":514.14,"close":519.05,"volume":851276,"rsi_14":49.11,"sma_20":521.74,"sma_60":569.04,"sma_120":552.44},{"date":"2026-06-05","open":520.0,"high":528.01,"low":519.95,"close":523.76,"volume":903137,"rsi_14":55.48,"sma_20":522.33,"sma_60":566.95,"sma_120":552.65},{"date":"2026-06-08","open":523.0,"high":527.11,"low":516.85,"close":520.07,"volume":847800,"rsi_14":43.68,"sma_20":522.99,"sma_60":564.73,"sma_120":552.82},{"date":"2026-06-09","open":519.0,"high":530.18,"low":518.87,"close":530.13,"volume":1020652,"rsi_14":52.34,"sma_20":523.88,"sma_60":562.8,"sma_120":553.04},{"date":"2026-06-10","open":534.25,"high":535.2,"low":524.81,"close":525.02,"volume":934255,"rsi_14":51.88,"sma_20":524.1,"sma_60":560.8,"sma_120":553.13},{"date":"2026-06-11","open":528.62,"high":550.99,"low":528.26,"close":548.68,"volume":1378089,"rsi_14":63.33,"sma_20":525.53,"sma_60":559.34,"sma_120":553.44},{"date":"2026-06-12","open":547.0,"high":550.86,"low":538.31,"close":540.33,"volume":1029367,"rsi_14":53.53,"sma_20":526.5,"sma_60":557.63,"sma_120":553.66},{"date":"2026-06-15","open":535.42,"high":535.8,"low":528.59,"close":530.36,"volume":1197437,"rsi_14":48.93,"sma_20":527.25,"sma_60":555.85,"sma_120":553.85},{"date":"2026-06-16","open":531.26,"high":538.5,"low":527.01,"close":535.95,"volume":848111,"rsi_14":52.28,"sma_20":527.62,"sma_60":554.33,"sma_120":554.11},{"date":"2026-06-17","open":530.25,"high":539.47,"low":528.9,"close":532.32,"volume":1142532,"rsi_14":47.7,"sma_20":527.9,"sma_60":552.92,"sma_120":554.34},{"date":"2026-06-18","open":535.56,"high":536.9,"low":505.18,"close":510.95,"volume":3978809,"rsi_14":41.92,"sma_20":527.31,"sma_60":551.27,"sma_120":554.39},{"date":"2026-06-22","open":508.5,"high":510.0,"low":490.05,"close":493.6,"volume":1704872,"rsi_14":40.88,"sma_20":525.86,"sma_60":549.1,"sma_120":554.34},{"date":"2026-06-23","open":498.83,"high":504.3,"low":496.53,"close":503.67,"volume":827468,"rsi_14":46.3,"sma_20":524.38,"sma_60":547.03,"sma_120":554.43},{"date":"2026-06-24","open":502.94,"high":503.34,"low":491.49,"close":491.64,"volume":1288399,"rsi_14":42.92,"sma_20":522.33,"sma_60":544.97,"sma_120":554.4},{"date":"2026-06-25","open":495.95,"high":512.57,"low":494.25,"close":505.02,"volume":1378500,"rsi_14":45.32,"sma_20":521.01,"sma_60":543.41,"sma_120":554.39},{"date":"2026-06-26","open":505.25,"high":518.24,"low":503.9,"close":507.4,"volume":3672390,"rsi_14":44.26,"sma_20":519.5,"sma_60":541.78,"sma_120":554.54},{"date":"2026-06-29","open":508.5,"high":510.13,"low":501.75,"close":502.07,"volume":997483,"rsi_14":43.94,"sma_20":518.1,"sma_60":539.86,"sma_120":554.67},{"date":"2026-06-30","open":504.0,"high":509.46,"low":498.3,"close":509.46,"volume":1157173,"rsi_14":42.67,"sma_20":517.72,"sma_60":537.96,"sma_120":554.84},{"date":"2026-07-01","open":517.0,"high":524.24,"low":514.35,"close":521.82,"volume":1277984,"rsi_14":48.89,"sma_20":518.16,"sma_60":536.04,"sma_120":555.15},{"date":"2026-07-02","open":529.0,"high":545.99,"low":529.0,"close":545.91,"volume":1397901,"rsi_14":49.08,"sma_20":519.86,"sma_60":534.67,"sma_120":555.64},{"date":"2026-07-06","open":545.0,"high":545.91,"low":535.17,"close":538.0,"volume":937944,"rsi_14":49.2,"sma_20":520.8,"sma_60":533.17,"sma_120":556.07},{"date":"2026-07-07","open":546.0,"high":547.47,"low":531.77,"close":535.38,"volume":847563,"rsi_14":51.69,"sma_20":521.38,"sma_60":531.69,"sma_120":556.49},{"date":"2026-07-08","open":537.63,"high":537.63,"low":525.35,"close":527.96,"volume":927702,"rsi_14":47.24,"sma_20":521.78,"sma_60":530.26,"sma_120":556.81},{"date":"2026-07-09","open":522.5,"high":525.01,"low":515.55,"close":518.26,"volume":989603,"rsi_14":45.39,"sma_20":521.19,"sma_60":528.57,"sma_120":557.03},{"date":"2026-07-10","open":516.42,"high":524.0,"low":513.81,"close":523.22,"volume":662789,"rsi_14":54.52,"sma_20":521.11,"sma_60":527.1,"sma_120":557.33},{"date":"2026-07-13","open":525.01,"high":527.45,"low":517.26,"close":520.68,"volume":714611,"rsi_14":61.22,"sma_20":519.71,"sma_60":525.6,"sma_120":557.62},{"date":"2026-07-14","open":518.36,"high":526.26,"low":514.87,"close":514.99,"volume":698463,"rsi_14":54.77,"sma_20":518.43,"sma_60":524.05,"sma_120":557.97},{"date":"2026-07-15","open":514.83,"high":520.68,"low":512.78,"close":514.46,"volume":816488,"rsi_14":60.67,"sma_20":517.63,"sma_60":522.75,"sma_120":558.35},{"date":"2026-07-16","open":515.0,"high":520.13,"low":511.31,"close":513.52,"volume":758097,"rsi_14":54.51,"sma_20":516.52,"sma_60":521.63,"sma_120":558.81},{"date":"2026-07-17","open":519.0,"high":527.33,"low":507.68,"close":508.77,"volume":1274477,"rsi_14":50.64,"sma_20":515.33,"sma_60":520.57,"sma_120":559.28},{"date":"2026-07-20","open":510.63,"high":515.84,"low":507.74,"close":509.54,"volume":998388,"rsi_14":54.07,"sma_20":515.27,"sma_60":519.81,"sma_120":559.72},{"date":"2026-07-21","open":501.0,"high":507.75,"low":487.15,"close":507.09,"volume":1316427,"rsi_14":48.67,"sma_20":515.95,"sma_60":519.43,"sma_120":560.14},{"date":"2026-07-22","open":515.79,"high":521.0,"low":512.0,"close":514.36,"volume":1141923,"rsi_14":45.6,"sma_20":516.49,"sma_60":519.45,"sma_120":560.63},{"date":"2026-07-23","open":545.0,"high":576.0,"low":545.0,"close":568.59,"volume":3275485,"rsi_14":59.93,"sma_20":520.3,"sma_60":520.36,"sma_120":561.48},{"date":"2026-07-24","open":568.59,"high":588.41,"low":568.59,"close":582.6,"volume":1738879,"rsi_14":68.92,"sma_20":524.2,"sma_60":521.54,"sma_120":562.41},{"date":"2026-07-27","open":581.88,"high":587.99,"low":578.0,"close":580.0,"volume":1083089,"rsi_14":68.92,"sma_20":527.83,"sma_60":522.71,"sma_120":563.29},{"date":"2026-07-28","open":589.0,"high":593.77,"low":576.73,"close":581.31,"volume":1278112,"rsi_14":73.87,"sma_20":531.8,"sma_60":523.76,"sma_120":564.22},{"date":"2026-07-29","open":585.0,"high":587.0,"low":568.74,"close":569.2,"volume":1606539,"rsi_14":72.34,"sma_20":534.79,"sma_60":524.7,"sma_120":565.06},{"date":"2026-07-30","open":565.76,"high":574.76,"low":556.55,"close":574.11,"volume":1514660,"rsi_14":72.21,"sma_20":537.38,"sma_60":525.63,"sma_120":566.0},{"date":"2026-07-31","open":574.11,"high":583.88,"low":570.89,"close":582.74,"volume":1424688,"rsi_14":75.89,"sma_20":539.26,"sma_60":526.87,"sma_120":567.1},{"date":"2026-08-03","open":583.5,"high":589.41,"low":579.03,"close":586.29,"volume":1236804,"rsi_14":80.18,"sma_20":541.65,"sma_60":528.07,"sma_120":570.73},{"date":"2026-08-04","open":587.19,"high":592.5,"low":578.3,"close":589.33,"volume":1181220,"rsi_14":81.03,"sma_20":544.34,"sma_60":529.35,"sma_120":570.4},{"date":"2026-08-05","open":593.0,"high":593.69,"low":577.13,"close":577.6,"volume":954712,"rsi_14":74.28,"sma_20":546.82,"sma_60":530.53,"sma_120":569.97},{"date":"2026-08-06","open":584.31,"high":588.49,"low":577.81,"close":582.85,"volume":738799},{"date":"2026-08-07","open":581.11,"high":588.39,"low":577.0,"close":587.95,"volume":749587,"rsi_14":78.79,"sma_20":553.3,"sma_60":532.83,"sma_120":568.98},{"date":"2026-08-10","open":591.77,"high":606.65,"low":589.72,"close":603.16,"volume":1185751,"rsi_14":82.25,"sma_20":557.42,"sma_60":534.21,"sma_120":568.59},{"date":"2026-08-11","open":600.31,"high":602.75,"low":592.89,"close":597.77,"volume":924968},{"date":"2026-08-12","open":595.49,"high":610.36,"low":588.01,"close":606.72,"volume":1036834,"rsi_14":68.79,"sma_20":566.19,"sma_60":537.02,"sma_120":567.66},{"date":"2026-08-13","open":609.78,"high":609.78,"low":596.48,"close":598.01,"volume":798419,"rsi_14":57.99,"sma_20":570.4,"sma_60":538.18,"sma_120":567.16},{"date":"2026-08-14","open":603.0,"high":609.24,"low":599.11,"close":608.68,"volume":862626,"rsi_14":63.71,"sma_20":575.4,"sma_60":539.54,"sma_120":566.73},{"date":"2026-08-17","open":605.5,"high":607.03,"low":593.56,"close":593.74,"volume":880690,"rsi_14":55.26,"sma_20":579.61,"sma_60":540.73,"sma_120":566.13},{"date":"2026-08-18","open":600.07,"high":612.75,"low":600.07,"close":607.17,"volume":1024053,"rsi_14":65.89,"sma_20":584.61,"sma_60":542.14,"sma_120":565.8},{"date":"2026-08-19","open":605.0,"high":606.07,"low":589.04,"close":589.15,"volume":1006498},{"date":"2026-08-20","open":586.67,"high":591.68,"low":569.54,"close":571.48,"volume":1555028,"rsi_14":46.03,"sma_20":588.49,"sma_60":543.71,"sma_120":564.64},{"date":"2026-08-21","open":571.48,"high":572.95,"low":563.07,"close":563.57,"volume":1100119,"rsi_14":42.22,"sma_20":587.54,"sma_60":544.25,"sma_120":563.7},{"date":"2026-08-24","open":563.5,"high":567.5,"low":558.53,"close":564.14,"volume":1080705,"rsi_14":41.23,"sma_20":586.75,"sma_60":544.7,"sma_120":562.83},{"date":"2026-08-25","open":564.14,"high":567.98,"low":555.26,"close":556.52,"volume":1290802},{"date":"2026-08-26","open":559.0,"high":569.96,"low":556.45,"close":565.62,"volume":844675,"rsi_14":43.9,"sma_20":585.32,"sma_60":545.95,"sma_120":561.18},{"date":"2026-08-27","open":564.81,"high":566.03,"low":560.02,"close":565.89,"volume":823593,"rsi_14":42.03,"sma_20":584.92,"sma_60":546.83,"sma_120":560.3},{"date":"2026-08-28","open":567.97,"high":568.42,"low":560.72,"close":563.85,"volume":619906,"rsi_14":34.31,"sma_20":583.97,"sma_60":547.69,"sma_120":559.46},{"date":"2026-08-31","open":563.73,"high":563.73,"low":558.4,"close":561.23,"volume":945428},{"date":"2026-09-01","open":557.51,"high":564.98,"low":541.55,"close":544.5,"volume":1046016,"rsi_14":26.08,"sma_20":580.47,"sma_60":548.74,"sma_120":557.84},{"date":"2026-09-02","open":545.65,"high":548.0,"low":530.15,"close":531.55,"volume":1238407,"rsi_14":25.3,"sma_20":578.18,"sma_60":548.93,"sma_120":556.83},{"date":"2026-09-03","open":536.0,"high":537.92,"low":527.28,"close":532.95,"volume":775700},{"date":"2026-09-04","open":529.79,"high":533.72,"low":524.03,"close":525.28,"volume":946582,"rsi_14":20.99,"sma_20":572.55,"sma_60":548.98,"sma_120":554.89},{"date":"2026-09-08","open":532.0,"high":541.59,"low":531.37,"close":536.15,"volume":1692605,"rsi_14":19.24,"sma_20":569.2,"sma_60":548.77,"sma_120":554.05},{"date":"2026-09-09","open":538.91,"high":543.59,"low":524.37,"close":524.46,"volume":1548934,"rsi_14":20.36,"sma_20":565.53,"sma_60":548.51,"sma_120":553.07},{"date":"2026-09-10","open":526.01,"high":531.0,"low":524.09,"close":530.12,"volume":1145282,"rsi_14":28.7,"sma_20":561.7,"sma_60":548.51,"sma_120":552.18},{"date":"2026-09-11","open":532.24,"high":533.99,"low":521.87,"close":524.19,"volume":987773,"rsi_14":29.25,"sma_20":558.0,"sma_60":548.31,"sma_120":551.32},{"date":"2026-09-14","open":526.6,"high":532.34,"low":525.42,"close":529.38,"volume":971364,"rsi_14":32.57,"sma_20":554.05,"sma_60":548.26,"sma_120":550.59},{"date":"2026-09-15","open":532.13,"high":537.19,"low":525.88,"close":533.46,"volume":919119,"rsi_14":38.01,"sma_20":551.03,"sma_60":548.64,"sma_120":549.95},{"date":"2026-09-16","open":534.8,"high":539.99,"low":531.01,"close":537.25,"volume":912115,"rsi_14":34.39,"sma_20":547.54,"sma_60":549.36,"sma_120":549.23},{"date":"2026-09-17","open":539.18,"high":542.61,"low":520.42,"close":538.09,"volume":1344476},{"date":"2026-09-18","open":536.98,"high":538.1,"low":527.1,"close":533.38,"volume":2860825,"rsi_14":33.81,"sma_20":543.08,"sma_60":550.63,"sma_120":547.8},{"date":"2026-09-21","open":532.29,"high":537.82,"low":530.01,"close":535.4,"volume":967050,"rsi_14":36.02,"sma_20":541.66,"sma_60":551.13,"sma_120":547.27},{"date":"2026-09-22","open":536.87,"high":537.0,"low":515.6,"close":522.34,"volume":1427486,"rsi_14":37.67,"sma_20":539.58,"sma_60":551.39,"sma_120":546.59},{"date":"2026-09-23","open":524.57,"high":534.93,"low":523.21,"close":524.68,"volume":1134593,"rsi_14":45.67,"sma_20":537.99,"sma_60":551.76,"sma_120":545.81},{"date":"2026-09-24","open":523.76,"high":531.0,"low":523.32,"close":523.7,"volume":833627,"rsi_14":44.13,"sma_20":535.89,"sma_60":552.0,"sma_120":544.99},{"date":"2026-09-25","open":524.12,"high":528.0,"low":516.49,"close":519.56,"volume":1127654,"rsi_14":46.16,"sma_20":533.57,"sma_60":551.96,"sma_120":544.0},{"date":"2026-09-28","open":519.0,"high":524.27,"low":516.1,"close":518.1,"volume":1076504,"rsi_14":36.27,"sma_20":531.29,"sma_60":551.5,"sma_120":543.09},{"date":"2026-09-29","open":514.99,"high":519.68,"low":511.03,"close":512.21,"volume":1240221,"rsi_14":39.81,"sma_20":528.84,"sma_60":551.07,"sma_120":542.12},{"date":"2026-09-30","open":511.0,"high":513.0,"low":503.74,"close":509.25,"volume":1380669,"rsi_14":31.82,"sma_20":527.08,"sma_60":550.64,"sma_120":541.16},{"date":"2026-10-01","open":508.0,"high":511.69,"low":503.53,"close":505.5,"volume":896324,"rsi_14":33.07,"sma_20":525.77,"sma_60":550.26,"sma_120":540.26},{"date":"2026-10-02","open":505.79,"high":507.97,"low":498.55,"close":505.41,"volume":1065595,"rsi_14":26.11,"sma_20":524.4,"sma_60":550.05,"sma_120":539.31},{"date":"2026-10-05","open":506.03,"high":507.36,"low":501.12,"close":506.63,"volume":1012551,"rsi_14":21.61,"sma_20":523.46,"sma_60":549.77,"sma_120":538.44},{"date":"2026-10-06","open":509.0,"high":510.87,"low":504.18,"close":510.12,"volume":850910},{"date":"2026-10-07","open":509.58,"high":510.34,"low":498.73,"close":499.22,"volume":1075704,"rsi_14":15.86,"sma_20":520.89,"sma_60":549.33,"sma_120":536.69},{"date":"2026-10-08","open":500.02,"high":509.08,"low":497.0,"close":507.89,"volume":1112923,"rsi_14":29.2,"sma_20":519.79,"sma_60":549.22,"sma_120":535.99},{"date":"2026-10-09","open":505.0,"high":511.43,"low":502.65,"close":509.59,"volume":806204,"rsi_14":28.72,"sma_20":519.06,"sma_60":549.16,"sma_120":535.39},{"date":"2026-10-12","open":513.05,"high":515.77,"low":510.75,"close":511.88,"volume":866159,"rsi_14":39.64,"sma_20":518.19,"sma_60":549.21,"sma_120":534.89},{"date":"2026-10-13","open":513.62,"high":513.62,"low":502.17,"close":504.02,"volume":860416,"rsi_14":31.31,"sma_20":516.71,"sma_60":549.12,"sma_120":534.46},{"date":"2026-10-14","open":508.01,"high":523.08,"low":508.01,"close":522.23,"volume":1484920,"rsi_14":49.07,"sma_20":515.97,"sma_60":549.37,"sma_120":534.4},{"date":"2026-10-15","open":531.0,"high":534.25,"low":526.07,"close":532.64,"volume":1429967,"rsi_14":58.41,"sma_20":515.7,"sma_60":549.68,"sma_120":534.56},{"date":"2026-10-16","open":539.11,"high":553.14,"low":536.69,"close":552.09,"volume":1601958,"rsi_14":67.42,"sma_20":516.6,"sma_60":549.39,"sma_120":534.88},{"date":"2026-10-19","open":540.97,"high":554.72,"low":540.0,"close":548.23,"volume":1379501,"rsi_14":69.17,"sma_20":517.28,"sma_60":548.83,"sma_120":535.18},{"date":"2026-10-20","open":553.0,"high":559.48,"low":545.73,"close":548.71,"volume":1471572,"rsi_14":71.41,"sma_20":518.59,"sma_60":548.31,"sma_120":535.51},{"date":"2026-10-21","open":547.14,"high":552.82,"low":544.66,"close":551.51,"volume":1470303,"rsi_14":75.27,"sma_20":519.94,"sma_60":547.81,"sma_120":535.79},{"date":"2026-10-22","open":576.24,"high":607.99,"low":576.24,"close":589.91,"volume":2955606,"rsi_14":82.61,"sma_20":523.25,"sma_60":548.16,"sma_120":536.43}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":27.13,"pbr":15.95,"per":21.74,"roa":2.94,"roe":20.94,"grade":"B","comment":"PER 21.76배, ROE 20.94%","revenue":77023000000.0,"analysis":"PER 21.8배입니다. ROE 20.9%입니다. 시가총액 1360.83억. 매출 770.23억, 영업이익 91.53억.","eps_basis":"TTM","debt_ratio":2.3423813868613137,"market_cap":136011777995,"net_income":6287000000.0,"total_debt":20538000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.19,"total_assets":62450000000.0,"total_equity":8768000000.0,"profit_margin":8.16,"revenue_basis":"TTM","dividend_yield":2.54,"net_income_basis":"TTM","operating_income":9153000000.0,"operating_margin":11.88,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 83 과매수 구간","D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"backtest_top3":[],"current_price":589.91,"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":232.16},{"date":"2016-10-25","close":249.26},{"date":"2016-10-26","close":250.09},{"date":"2016-10-27","close":248.53},{"date":"2016-10-28","close":248.0},{"date":"2016-10-31","close":246.38},{"date":"2016-11-01","close":244.98},{"date":"2016-11-02","close":245.11},{"date":"2016-11-03","close":238.7},{"date":"2016-11-04","close":236.28},{"date":"2016-11-07","close":239.27},{"date":"2016-11-08","close":239.19},{"date":"2016-11-09","close":253.46},{"date":"2016-11-10","close":257.27},{"date":"2016-11-11","close":259.17},{"date":"2016-11-14","close":267.24},{"date":"2016-11-15","close":265.93},{"date":"2016-11-16","close":263.35},{"date":"2016-11-17","close":263.28},{"date":"2016-11-18","close":263.09},{"date":"2016-11-21","close":263.42},{"date":"2016-11-22","close":264.66},{"date":"2016-11-23","close":264.4},{"date":"2016-11-25","close":265.92},{"date":"2016-11-28","close":265.93},{"date":"2016-11-29","close":266.58},{"date":"2016-11-30","close":265.25},{"date":"2016-12-01","close":266.4},{"date":"2016-12-02","close":267.62},{"date":"2016-12-05","close":266.93},{"date":"2016-12-06","close":266.0},{"date":"2016-12-07","close":266.38},{"date":"2016-12-08","close":259.25},{"date":"2016-12-09","close":259.53},{"date":"2016-12-12","close":253.11},{"date":"2016-12-13","close":251.69},{"date":"2016-12-14","close":252.3},{"date":"2016-12-15","close":250.65},{"date":"2016-12-16","close":250.08},{"date":"2016-12-19","close":252.18},{"date":"2016-12-20","close":253.73},{"date":"2016-12-21","close":252.52},{"date":"2016-12-22","close":252.8},{"date":"2016-12-23","close":249.59},{"date":"2016-12-27","close":250.86},{"date":"2016-12-28","close":249.58},{"date":"2016-12-29","close":250.59},{"date":"2016-12-30","close":249.94},{"date":"2017-01-03","close":253.31},{"date":"2017-01-04","close":253.99},{"date":"2017-01-05","close":255.98},{"date":"2017-01-06","close":257.85},{"date":"2017-01-09","close":257.81},{"date":"2017-01-10","close":256.17},{"date":"2017-01-11","close":255.13},{"date":"2017-01-12","close":252.62},{"date":"2017-01-13","close":254.53},{"date":"2017-01-17","close":254.12},{"date":"2017-01-18","close":254.07},{"date":"2017-01-19","close":257.03},{"date":"2017-01-20","close":257.73},{"date":"2017-01-23","close":257.48},{"date":"2017-01-24","close":252.91},{"date":"2017-01-25","close":251.0},{"date":"2017-01-26","close":254.97},{"date":"2017-01-27","close":253.5},{"date":"2017-01-30","close":252.83},{"date":"2017-01-31","close":251.33},{"date":"2017-02-01","close":250.9},{"date":"2017-02-02","close":251.97},{"date":"2017-02-03","close":254.46},{"date":"2017-02-06","close":255.31},{"date":"2017-02-07","close":256.37},{"date":"2017-02-08","close":256.74},{"date":"2017-02-09","close":258.2},{"date":"2017-02-10","close":260.55},{"date":"2017-02-13","close":262.35},{"date":"2017-02-14","close":262.56},{"date":"2017-02-15","close":263.46},{"date":"2017-02-16","close":265.33},{"date":"2017-02-17","close":265.35},{"date":"2017-02-21","close":265.66},{"date":"2017-02-22","close":265.92},{"date":"2017-02-23","close":264.85},{"date":"2017-02-24","close":266.0},{"date":"2017-02-27","close":269.36},{"date":"2017-02-28","close":266.58},{"date":"2017-03-01","close":268.38},{"date":"2017-03-02","close":266.99},{"date":"2017-03-03","close":267.76},{"date":"2017-03-06","close":267.72},{"date":"2017-03-07","close":269.04},{"date":"2017-03-08","close":267.72},{"date":"2017-03-09","close":268.68},{"date":"2017-03-10","close":268.66},{"date":"2017-03-13","close":269.19},{"date":"2017-03-14","close":268.0},{"date":"2017-03-15","close":269.44},{"date":"2017-03-16","close":267.94},{"date":"2017-03-17","close":271.98},{"date":"2017-03-20","close":272.03},{"date":"2017-03-21","close":269.0},{"date":"2017-03-22","close":269.42},{"date":"2017-03-23","close":269.5},{"date":"2017-03-24","close":267.42},{"date":"2017-03-27","close":267.16},{"date":"2017-03-28","close":269.12},{"date":"2017-03-29","close":268.24},{"date":"2017-03-30","close":270.54},{"date":"2017-03-31","close":267.6},{"date":"2017-04-03","close":268.68},{"date":"2017-04-04","close":269.56},{"date":"2017-04-05","close":266.98},{"date":"2017-04-06","close":267.11},{"date":"2017-04-07","close":270.23},{"date":"2017-04-10","close":269.03},{"date":"2017-04-11","close":270.27},{"date":"2017-04-12","close":268.51},{"date":"2017-04-13","close":268.0},{"date":"2017-04-17","close":269.88},{"date":"2017-04-18","close":268.78},{"date":"2017-04-19","close":269.63},{"date":"2017-04-20","close":271.85},{"date":"2017-04-21","close":273.09},{"date":"2017-04-24","close":276.21},{"date":"2017-04-25","close":270.02},{"date":"2017-04-26","close":270.35},{"date":"2017-04-27","close":271.14},{"date":"2017-04-28","close":269.45},{"date":"2017-05-01","close":268.43},{"date":"2017-05-02","close":269.49},{"date":"2017-05-03","close":269.6},{"date":"2017-05-04","close":270.51},{"date":"2017-05-05","close":273.03},{"date":"2017-05-08","close":272.5},{"date":"2017-05-09","close":273.87},{"date":"2017-05-10","close":271.74},{"date":"2017-05-11","close":272.09},{"date":"2017-05-12","close":271.26},{"date":"2017-05-15","close":272.35},{"date":"2017-05-16","close":271.65},{"date":"2017-05-17","close":269.24},{"date":"2017-05-18","close":267.32},{"date":"2017-05-19","close":272.79},{"date":"2017-05-22","close":277.03},{"date":"2017-05-23","close":278.36},{"date":"2017-05-24","close":280.05},{"date":"2017-05-25","close":282.06},{"date":"2017-05-26","close":283.65},{"date":"2017-05-30","close":280.09},{"date":"2017-05-31","close":281.13},{"date":"2017-06-01","close":280.96},{"date":"2017-06-02","close":281.76},{"date":"2017-06-05","close":280.13},{"date":"2017-06-06","close":276.88},{"date":"2017-06-07","close":277.38},{"date":"2017-06-08","close":277.62},{"date":"2017-06-09","close":277.0},{"date":"2017-06-12","close":276.89},{"date":"2017-06-13","close":278.36},{"date":"2017-06-14","close":280.3},{"date":"2017-06-15","close":280.93},{"date":"2017-06-16","close":281.11},{"date":"2017-06-19","close":282.3},{"date":"2017-06-20","close":282.89},{"date":"2017-06-21","close":282.99},{"date":"2017-06-22","close":280.43},{"date":"2017-06-23","close":280.64},{"date":"2017-06-26","close":279.7},{"date":"2017-06-27","close":277.83},{"date":"2017-06-28","close":280.02},{"date":"2017-06-29","close":276.73},{"date":"2017-06-30","close":277.61},{"date":"2017-07-03","close":278.92},{"date":"2017-07-05","close":282.4},{"date":"2017-07-06","close":280.96},{"date":"2017-07-07","close":285.2},{"date":"2017-07-10","close":285.57},{"date":"2017-07-11","close":286.42},{"date":"2017-07-12","close":286.36},{"date":"2017-07-13","close":286.76},{"date":"2017-07-14","close":288.13},{"date":"2017-07-17","close":288.49},{"date":"2017-07-18","close":286.79},{"date":"2017-07-19","close":290.67},{"date":"2017-07-20","close":289.67},{"date":"2017-07-21","close":289.12},{"date":"2017-07-24","close":290.28},{"date":"2017-07-25","close":289.83},{"date":"2017-07-26","close":289.85},{"date":"2017-07-27","close":288.13},{"date":"2017-07-28","close":290.41},{"date":"2017-07-31","close":292.13},{"date":"2017-08-01","close":292.65},{"date":"2017-08-02","close":294.7},{"date":"2017-08-03","close":295.82},{"date":"2017-08-04","close":297.0},{"date":"2017-08-07","close":297.15},{"date":"2017-08-08","close":300.1},{"date":"2017-08-09","close":305.22},{"date":"2017-08-10","close":303.25},{"date":"2017-08-11","close":303.75},{"date":"2017-08-14","close":307.58},{"date":"2017-08-15","close":306.2},{"date":"2017-08-16","close":305.8},{"date":"2017-08-17","close":301.42},{"date":"2017-08-18","close":299.2},{"date":"2017-08-21","close":301.88},{"date":"2017-08-22","close":304.8},{"date":"2017-08-23","close":302.84},{"date":"2017-08-24","close":302.6},{"date":"2017-08-25","close":302.8},{"date":"2017-08-28","close":303.61},{"date":"2017-08-29","close":308.14},{"date":"2017-08-30","close":306.3},{"date":"2017-08-31","close":305.39},{"date":"2017-09-01","close":302.19},{"date":"2017-09-05","close":302.2},{"date":"2017-09-06","close":301.45},{"date":"2017-09-07","close":302.35},{"date":"2017-09-08","close":302.9},{"date":"2017-09-11","close":304.48},{"date":"2017-09-12","close":303.73},{"date":"2017-09-13","close":300.2},{"date":"2017-09-14","close":301.34},{"date":"2017-09-15","close":302.3},{"date":"2017-09-18","close":303.8},{"date":"2017-09-19","close":305.65},{"date":"2017-09-20","close":307.9},{"date":"2017-09-21","close":308.01},{"date":"2017-09-22","close":308.54},{"date":"2017-09-25","close":306.85},{"date":"2017-09-26","close":309.58},{"date":"2017-09-27","close":310.13},{"date":"2017-09-28","close":309.13},{"date":"2017-09-29","close":310.29},{"date":"2017-10-02","close":311.33},{"date":"2017-10-03","close":312.86},{"date":"2017-10-04","close":313.02},{"date":"2017-10-05","close":314.58},{"date":"2017-10-06","close":316.46},{"date":"2017-10-09","close":317.3},{"date":"2017-10-10","close":317.71},{"date":"2017-10-11","close":318.59},{"date":"2017-10-12","close":321.15},{"date":"2017-10-13","close":319.39},{"date":"2017-10-16","close":318.94},{"date":"2017-10-17","close":318.27},{"date":"2017-10-18","close":315.57},{"date":"2017-10-19","close":316.84},{"date":"2017-10-20","close":320.0},{"date":"2017-10-23","close":320.73},{"date":"2017-10-24","close":313.15},{"date":"2017-10-25","close":312.43},{"date":"2017-10-26","close":307.89},{"date":"2017-10-27","close":308.0},{"date":"2017-10-30","close":308.63},{"date":"2017-10-31","close":308.16},{"date":"2017-11-01","close":306.6},{"date":"2017-11-02","close":310.86},{"date":"2017-11-03","close":309.99},{"date":"2017-11-06","close":310.08},{"date":"2017-11-07","close":313.29},{"date":"2017-11-08","close":315.64},{"date":"2017-11-09","close":311.08},{"date":"2017-11-10","close":311.17},{"date":"2017-11-13","close":312.95},{"date":"2017-11-14","close":313.74},{"date":"2017-11-15","close":310.64},{"date":"2017-11-16","close":312.65},{"date":"2017-11-17","close":309.7},{"date":"2017-11-20","close":314.65},{"date":"2017-11-21","close":316.94},{"date":"2017-11-22","close":314.87},{"date":"2017-11-24","close":315.82},{"date":"2017-11-27","close":316.7},{"date":"2017-11-28","close":319.01},{"date":"2017-11-29","close":320.76},{"date":"2017-11-30","close":319.12},{"date":"2017-12-01","close":313.57},{"date":"2017-12-04","close":311.78},{"date":"2017-12-05","close":310.14},{"date":"2017-12-06","close":311.97},{"date":"2017-12-07","close":314.42},{"date":"2017-12-08","close":315.85},{"date":"2017-12-11","close":316.17},{"date":"2017-12-12","close":315.89},{"date":"2017-12-13","close":317.79},{"date":"2017-12-14","close":317.01},{"date":"2017-12-15","close":322.82},{"date":"2017-12-18","close":322.76},{"date":"2017-12-19","close":319.97},{"date":"2017-12-20","close":317.72},{"date":"2017-12-21","close":317.19},{"date":"2017-12-22","close":318.03},{"date":"2017-12-26","close":318.51},{"date":"2017-12-27","close":319.44},{"date":"2017-12-28","close":322.1},{"date":"2017-12-29","close":321.05},{"date":"2018-01-02","close":254.2613},{"date":"2018-01-03","close":256.3924},{"date":"2018-01-04","close":260.7905},{"date":"2018-01-05","close":263.1531},{"date":"2018-01-08","close":261.9399},{"date":"2018-01-09","close":263.8157},{"date":"2018-01-10","close":264.2468},{"date":"2018-01-11","close":264.3106},{"date":"2018-01-12","close":268.3975},{"date":"2018-01-16","close":263.4964},{"date":"2018-01-17","close":267.2878},{"date":"2018-01-18","close":265.8033},{"date":"2018-01-19","close":265.0052},{"date":"2018-01-22","close":262.6105},{"date":"2018-01-23","close":262.3711},{"date":"2018-01-24","close":263.7997},{"date":"2018-01-25","close":267.1763},{"date":"2018-01-26","close":275.302},{"date":"2018-01-29","close":280.5062},{"date":"2018-01-30","close":279.6841},{"date":"2018-01-31","close":283.2441},{"date":"2018-02-01","close":285.2635},{"date":"2018-02-02","close":281.4961},{"date":"2018-02-05","close":268.5652},{"date":"2018-02-06","close":269.4671},{"date":"2018-02-07","close":275.7251},{"date":"2018-02-08","close":266.8409},{"date":"2018-02-09","close":272.5242},{"date":"2018-02-12","close":276.0284},{"date":"2018-02-13","close":279.5565},{"date":"2018-02-14","close":283.0924},{"date":"2018-02-15","close":288.1531},{"date":"2018-02-16","close":287.778},{"date":"2018-02-20","close":286.3094},{"date":"2018-02-21","close":285.0081},{"date":"2018-02-22","close":283.6911},{"date":"2018-02-23","close":286.3094},{"date":"2018-02-26","close":286.3172},{"date":"2018-02-27","close":285.8942},{"date":"2018-02-28","close":282.9001},{"date":"2018-03-01","close":272.6659},{"date":"2018-03-02","close":274.2953},{"date":"2018-03-05","close":274.8091},{"date":"2018-03-06","close":272.5133},{"date":"2018-03-07","close":274.6806},{"date":"2018-03-08","close":274.3435},{"date":"2018-03-09","close":273.308},{"date":"2018-03-12","close":267.3762},{"date":"2018-03-13","close":267.665},{"date":"2018-03-14","close":266.2362},{"date":"2018-03-15","close":267.4805},{"date":"2018-03-16","close":266.0115},{"date":"2018-03-19","close":269.1018},{"date":"2018-03-20","close":269.3828},{"date":"2018-03-21","close":269.2785},{"date":"2018-03-22","close":262.6001},{"date":"2018-03-23","close":269.9528},{"date":"2018-03-26","close":276.0693},{"date":"2018-03-27","close":271.9915},{"date":"2018-03-28","close":269.1661},{"date":"2018-03-29","close":271.2531},{"date":"2018-04-02","close":267.2958},{"date":"2018-04-03","close":268.6685},{"date":"2018-04-04","close":274.3515},{"date":"2018-04-05","close":278.2526},{"date":"2018-04-06","close":268.6283},{"date":"2018-04-09","close":269.6317},{"date":"2018-04-10","close":272.4009},{"date":"2018-04-11","close":272.4652},{"date":"2018-04-12","close":275.2263},{"date":"2018-04-13","close":275.0017},{"date":"2018-04-16","close":277.49},{"date":"2018-04-17","close":280.2513},{"date":"2018-04-18","close":281.8646},{"date":"2018-04-19","close":283.6547},{"date":"2018-04-20","close":282.5389},{"date":"2018-04-23","close":287.8447},{"date":"2018-04-24","close":270.0972},{"date":"2018-04-25","close":264.4865},{"date":"2018-04-26","close":265.2089},{"date":"2018-04-27","close":258.4903},{"date":"2018-04-30","close":257.5352},{"date":"2018-05-01","close":247.5979},{"date":"2018-05-02","close":245.3824},{"date":"2018-05-03","close":248.7777},{"date":"2018-05-04","close":249.9898},{"date":"2018-05-07","close":255.0227},{"date":"2018-05-08","close":260.2242},{"date":"2018-05-09","close":261.7733},{"date":"2018-05-10","close":260.465},{"date":"2018-05-11","close":260.1037},{"date":"2018-05-14","close":256.1223},{"date":"2018-05-15","close":256.6763},{"date":"2018-05-16","close":256.3231},{"date":"2018-05-17","close":257.1981},{"date":"2018-05-18","close":257.222},{"date":"2018-05-21","close":260.2964},{"date":"2018-05-22","close":254.5571},{"date":"2018-05-23","close":261.1312},{"date":"2018-05-24","close":261.9579},{"date":"2018-05-25","close":257.503},{"date":"2018-05-29","close":254.6134},{"date":"2018-05-30","close":257.6956},{"date":"2018-05-31","close":254.061},{"date":"2018-06-01","close":255.749},{"date":"2018-06-04","close":256.993},{"date":"2018-06-05","close":258.4871},{"date":"2018-06-06","close":258.3984},{"date":"2018-06-07","close":260.0462},{"date":"2018-06-08","close":260.337},{"date":"2018-06-11","close":257.9057},{"date":"2018-06-12","close":254.5617},{"date":"2018-06-13","close":253.9075},{"date":"2018-06-14","close":250.8704},{"date":"2018-06-15","close":250.5069},{"date":"2018-06-18","close":250.0062},{"date":"2018-06-19","close":244.3521},{"date":"2018-06-20","close":244.6268},{"date":"2018-06-21","close":242.6236},{"date":"2018-06-22","close":241.8158},{"date":"2018-06-25","close":241.3231},{"date":"2018-06-26","close":241.5735},{"date":"2018-06-27","close":238.1003},{"date":"2018-06-28","close":238.4719},{"date":"2018-06-29","close":238.6253},{"date":"2018-07-02","close":241.6059},{"date":"2018-07-03","close":241.8805},{"date":"2018-07-05","close":241.6624},{"date":"2018-07-06","close":241.6624},{"date":"2018-07-09","close":247.5506},{"date":"2018-07-10","close":249.4488},{"date":"2018-07-11","close":247.6315},{"date":"2018-07-12","close":253.0674},{"date":"2018-07-13","close":257.1545},{"date":"2018-07-16","close":257.7037},{"date":"2018-07-17","close":256.4518},{"date":"2018-07-18","close":258.2853},{"date":"2018-07-19","close":258.148},{"date":"2018-07-20","close":260.5308},{"date":"2018-07-23","close":257.1222},{"date":"2018-07-24","close":260.547},{"date":"2018-07-25","close":261.9927},{"date":"2018-07-26","close":260.8458},{"date":"2018-07-27","close":261.7747},{"date":"2018-07-30","close":258.5599},{"date":"2018-07-31","close":263.3982},{"date":"2018-08-01","close":262.4532},{"date":"2018-08-02","close":260.1027},{"date":"2018-08-03","close":258.9153},{"date":"2018-08-06","close":255.9834},{"date":"2018-08-07","close":256.379},{"date":"2018-08-08","close":254.6829},{"date":"2018-08-09","close":255.0059},{"date":"2018-08-10","close":252.914},{"date":"2018-08-13","close":253.3339},{"date":"2018-08-14","close":257.3322},{"date":"2018-08-15","close":256.6134},{"date":"2018-08-16","close":263.2043},{"date":"2018-08-17","close":262.6955},{"date":"2018-08-20","close":261.8796},{"date":"2018-08-21","close":262.017},{"date":"2018-08-22","close":260.0219},{"date":"2018-08-23","close":258.4792},{"date":"2018-08-24","close":259.5131},{"date":"2018-08-27","close":261.9765},{"date":"2018-08-28","close":261.9765},{"date":"2018-08-29","close":261.9604},{"date":"2018-08-30","close":259.9655},{"date":"2018-08-31","close":260.4205},{"date":"2018-09-04","close":261.6396},{"date":"2018-09-05","close":261.1683},{"date":"2018-09-06","close":267.3291},{"date":"2018-09-07","close":267.0203},{"date":"2018-09-10","close":262.485},{"date":"2018-09-11","close":261.8998},{"date":"2018-09-12","close":264.3787},{"date":"2018-09-13","close":269.2553},{"date":"2018-09-14","close":272.929},{"date":"2018-09-17","close":275.8063},{"date":"2018-09-18","close":278.9598},{"date":"2018-09-19","close":275.7738},{"date":"2018-09-20","close":270.759},{"date":"2018-09-21","close":274.4409},{"date":"2018-09-24","close":274.3758},{"date":"2018-09-25","close":279.2199},{"date":"2018-09-26","close":278.6836},{"date":"2018-09-27","close":281.26},{"date":"2018-09-28","close":281.1867},{"date":"2018-10-01","close":282.7881},{"date":"2018-10-02","close":283.7147},{"date":"2018-10-03","close":282.3898},{"date":"2018-10-04","close":284.0316},{"date":"2018-10-05","close":282.2029},{"date":"2018-10-08","close":284.4136},{"date":"2018-10-09","close":282.284},{"date":"2018-10-10","close":273.7012},{"date":"2018-10-11","close":265.1752},{"date":"2018-10-12","close":266.2807},{"date":"2018-10-15","close":269.2229},{"date":"2018-10-16","close":274.0101},{"date":"2018-10-17","close":270.9785},{"date":"2018-10-18","close":266.5895},{"date":"2018-10-19","close":266.7032},{"date":"2018-10-22","close":265.5978},{"date":"2018-10-23","close":261.1845},{"date":"2018-10-24","close":252.878},{"date":"2018-10-25","close":249.0417},{"date":"2018-10-26","close":247.9363},{"date":"2018-10-29","close":232.9976},{"date":"2018-10-30","close":236.5737},{"date":"2018-10-31","close":238.8333},{"date":"2018-11-01","close":243.3604},{"date":"2018-11-02","close":243.2467},{"date":"2018-11-05","close":246.4408},{"date":"2018-11-06","close":249.1636},{"date":"2018-11-07","close":251.8132},{"date":"2018-11-08","close":250.7892},{"date":"2018-11-09","close":254.4954},{"date":"2018-11-12","close":247.9932},{"date":"2018-11-13","close":248.4972},{"date":"2018-11-14","close":246.5872},{"date":"2018-11-15","close":248.2859},{"date":"2018-11-16","close":244.8397},{"date":"2018-11-19","close":239.4348},{"date":"2018-11-20","close":238.8414},{"date":"2018-11-21","close":239.1908},{"date":"2018-11-23","close":240.0768},{"date":"2018-11-26","close":239.9955},{"date":"2018-11-27","close":240.0037},{"date":"2018-11-28","close":243.783},{"date":"2018-11-29","close":245.7988},{"date":"2018-11-30","close":245.9706},{"date":"2018-12-03","close":242.9906},{"date":"2018-12-04","close":234.754},{"date":"2018-12-06","close":234.4429},{"date":"2018-12-07","close":233.6652},{"date":"2018-12-10","close":244.3086},{"date":"2018-12-11","close":239.1916},{"date":"2018-12-12","close":239.4782},{"date":"2018-12-13","close":239.2571},{"date":"2018-12-14","close":235.5483},{"date":"2018-12-17","close":228.6137},{"date":"2018-12-18","close":228.81},{"date":"2018-12-19","close":224.2989},{"date":"2018-12-20","close":217.2005},{"date":"2018-12-21","close":210.0448},{"date":"2018-12-24","close":200.7686},{"date":"2018-12-26","close":206.0085},{"date":"2018-12-27","close":212.6975},{"date":"2018-12-28","close":213.9011},{"date":"2018-12-31","close":214.3759},{"date":"2019-01-02","close":216.7421},{"date":"2019-01-03","close":211.2975},{"date":"2019-01-04","close":216.9959},{"date":"2019-01-07","close":219.4848},{"date":"2019-01-08","close":220.9503},{"date":"2019-01-09","close":221.4989},{"date":"2019-01-10","close":227.1972},{"date":"2019-01-11","close":227.3855},{"date":"2019-01-14","close":227.2054},{"date":"2019-01-15","close":225.9691},{"date":"2019-01-16","close":223.0135},{"date":"2019-01-17","close":228.2616},{"date":"2019-01-18","close":231.5938},{"date":"2019-01-22","close":228.9083},{"date":"2019-01-23","close":232.1178},{"date":"2019-01-24","close":233.5423},{"date":"2019-01-25","close":235.0079},{"date":"2019-01-28","close":235.6874},{"date":"2019-01-29","close":239.1097},{"date":"2019-01-30","close":238.7986},{"date":"2019-01-31","close":237.1775},{"date":"2019-02-01","close":237.9062},{"date":"2019-02-04","close":244.6115},{"date":"2019-02-05","close":245.1765},{"date":"2019-02-06","close":245.4794},{"date":"2019-02-07","close":245.7251},{"date":"2019-02-08","close":246.8468},{"date":"2019-02-11","close":245.6514},{"date":"2019-02-12","close":248.9836},{"date":"2019-02-13","close":249.2374},{"date":"2019-02-14","close":246.4373},{"date":"2019-02-15","close":251.538},{"date":"2019-02-19","close":249.8596},{"date":"2019-02-20","close":251.5135},{"date":"2019-02-21","close":249.3111},{"date":"2019-02-22","close":251.4561},{"date":"2019-02-25","close":250.5064},{"date":"2019-02-26","close":250.4327},{"date":"2019-02-27","close":251.8246},{"date":"2019-02-28","close":255.1478},{"date":"2019-03-01","close":255.1974},{"date":"2019-03-04","close":251.2556},{"date":"2019-03-05","close":252.1379},{"date":"2019-03-06","close":250.1258},{"date":"2019-03-07","close":249.8703},{"date":"2019-03-08","close":248.1714},{"date":"2019-03-11","close":251.0164},{"date":"2019-03-12","close":248.9714},{"date":"2019-03-13","close":250.233},{"date":"2019-03-14","close":246.1594},{"date":"2019-03-15","close":244.2133},{"date":"2019-03-18","close":245.442},{"date":"2019-03-19","close":244.5844},{"date":"2019-03-20","close":244.0731},{"date":"2019-03-21","close":246.5717},{"date":"2019-03-22","close":242.4486},{"date":"2019-03-25","close":242.5393},{"date":"2019-03-26","close":243.1989},{"date":"2019-03-27","close":242.3991},{"date":"2019-03-28","close":243.7597},{"date":"2019-03-29","close":247.5201},{"date":"2019-04-01","close":250.9257},{"date":"2019-04-02","close":249.9444},{"date":"2019-04-03","close":245.1368},{"date":"2019-04-04","close":247.116},{"date":"2019-04-05","close":249.5156},{"date":"2019-04-08","close":252.0555},{"date":"2019-04-09","close":249.5981},{"date":"2019-04-10","close":246.6624},{"date":"2019-04-11","close":251.9977},{"date":"2019-04-12","close":255.387},{"date":"2019-04-15","close":254.5706},{"date":"2019-04-16","close":255.6838},{"date":"2019-04-17","close":256.0467},{"date":"2019-04-18","close":259.1472},{"date":"2019-04-22","close":259.9719},{"date":"2019-04-23","close":274.6833},{"date":"2019-04-24","close":272.2258},{"date":"2019-04-25","close":271.195},{"date":"2019-04-26","close":270.7497},{"date":"2019-04-29","close":270.9642},{"date":"2019-04-30","close":274.8729},{"date":"2019-05-01","close":273.6525},{"date":"2019-05-02","close":274.2297},{"date":"2019-05-03","close":275.4832},{"date":"2019-05-06","close":276.8437},{"date":"2019-05-07","close":272.869},{"date":"2019-05-08","close":275.5738},{"date":"2019-05-09","close":279.8454},{"date":"2019-05-10","close":281.4864},{"date":"2019-05-13","close":276.5551},{"date":"2019-05-14","close":277.2149},{"date":"2019-05-15","close":275.5491},{"date":"2019-05-16","close":279.8701},{"date":"2019-05-17","close":278.7157},{"date":"2019-05-20","close":282.0306},{"date":"2019-05-21","close":283.6305},{"date":"2019-05-22","close":281.4452},{"date":"2019-05-23","close":280.4309},{"date":"2019-05-24","close":279.3671},{"date":"2019-05-28","close":278.6332},{"date":"2019-05-29","close":279.8289},{"date":"2019-05-30","close":281.9893},{"date":"2019-05-31","close":280.9768},{"date":"2019-06-03","close":285.9816},{"date":"2019-06-04","close":289.9489},{"date":"2019-06-05","close":292.7292},{"date":"2019-06-06","close":292.5797},{"date":"2019-06-07","close":294.829},{"date":"2019-06-10","close":291.8162},{"date":"2019-06-11","close":285.5417},{"date":"2019-06-12","close":286.7617},{"date":"2019-06-13","close":289.7247},{"date":"2019-06-14","close":290.6045},{"date":"2019-06-17","close":289.4011},{"date":"2019-06-18","close":293.4097},{"date":"2019-06-19","close":295.244},{"date":"2019-06-20","close":301.1119},{"date":"2019-06-21","close":298.2567},{"date":"2019-06-24","close":298.7714},{"date":"2019-06-25","close":299.2527},{"date":"2019-06-26","close":298.373},{"date":"2019-06-27","close":298.0327},{"date":"2019-06-28","close":301.7261},{"date":"2019-07-01","close":300.008},{"date":"2019-07-02","close":305.0707},{"date":"2019-07-03","close":307.4029},{"date":"2019-07-05","close":307.0212},{"date":"2019-07-08","close":306.4071},{"date":"2019-07-09","close":306.8635},{"date":"2019-07-10","close":305.5605},{"date":"2019-07-11","close":305.6185},{"date":"2019-07-12","close":306.6311},{"date":"2019-07-15","close":305.1703},{"date":"2019-07-16","close":303.2282},{"date":"2019-07-17","close":297.518},{"date":"2019-07-18","close":295.6424},{"date":"2019-07-19","close":296.2648},{"date":"2019-07-22","close":296.8209},{"date":"2019-07-23","close":296.962},{"date":"2019-07-24","close":306.1746},{"date":"2019-07-25","close":307.3532},{"date":"2019-07-26","close":306.6394},{"date":"2019-07-29","close":306.7722},{"date":"2019-07-30","close":303.7594},{"date":"2019-07-31","close":300.5891},{"date":"2019-08-01","close":301.3526},{"date":"2019-08-02","close":300.3732},{"date":"2019-08-05","close":297.4849},{"date":"2019-08-06","close":304.4152},{"date":"2019-08-07","close":306.5067},{"date":"2019-08-08","close":313.0385},{"date":"2019-08-09","close":312.9056},{"date":"2019-08-12","close":312.8974},{"date":"2019-08-13","close":313.08},{"date":"2019-08-14","close":306.2078},{"date":"2019-08-15","close":309.9593},{"date":"2019-08-16","close":312.8974},{"date":"2019-08-19","close":315.7774},{"date":"2019-08-20","close":316.8398},{"date":"2019-08-21","close":317.8772},{"date":"2019-08-22","close":320.2675},{"date":"2019-08-23","close":312.8061},{"date":"2019-08-26","close":315.6529},{"date":"2019-08-27","close":315.379},{"date":"2019-08-28","close":316.1924},{"date":"2019-08-29","close":319.0641},{"date":"2019-08-30","close":320.6334},{"date":"2019-09-03","close":321.1175},{"date":"2019-09-04","close":324.782},{"date":"2019-09-05","close":321.5015},{"date":"2019-09-06","close":322.6785},{"date":"2019-09-09","close":317.3779},{"date":"2019-09-10","close":318.3044},{"date":"2019-09-11","close":318.4964},{"date":"2019-09-12","close":322.7369},{"date":"2019-09-13","close":321.2594},{"date":"2019-09-16","close":327.7704},{"date":"2019-09-17","close":328.8723},{"date":"2019-09-18","close":331.4266},{"date":"2019-09-19","close":328.4132},{"date":"2019-09-20","close":324.0892},{"date":"2019-09-23","close":323.605},{"date":"2019-09-24","close":324.8572},{"date":"2019-09-25","close":325.909},{"date":"2019-09-26","close":327.9875},{"date":"2019-09-27","close":323.772},{"date":"2019-09-30","close":325.6001},{"date":"2019-10-01","close":320.7001},{"date":"2019-10-02","close":315.6666},{"date":"2019-10-03","close":317.2527},{"date":"2019-10-04","close":321.3345},{"date":"2019-10-07","close":320.3579},{"date":"2019-10-08","close":318.9722},{"date":"2019-10-09","close":321.0507},{"date":"2019-10-10","close":322.9455},{"date":"2019-10-11","close":318.4296},{"date":"2019-10-14","close":319.3812},{"date":"2019-10-15","close":319.4981},{"date":"2019-10-16","close":319.5732},{"date":"2019-10-17","close":314.7484},{"date":"2019-10-18","close":310.9253},{"date":"2019-10-21","close":312.2357},{"date":"2019-10-22","close":311.927},{"date":"2019-10-23","close":311.4345},{"date":"2019-10-24","close":312.8119},{"date":"2019-10-25","close":309.4645},{"date":"2019-10-28","close":310.3911},{"date":"2019-10-29","close":309.7733},{"date":"2019-10-30","close":316.0673},{"date":"2019-10-31","close":314.4312},{"date":"2019-11-01","close":316.5097},{"date":"2019-11-04","close":312.5948},{"date":"2019-11-05","close":311.8853},{"date":"2019-11-06","close":317.0273},{"date":"2019-11-07","close":316.1592},{"date":"2019-11-08","close":318.7552},{"date":"2019-11-11","close":318.3546},{"date":"2019-11-12","close":322.4614},{"date":"2019-11-13","close":323.6217},{"date":"2019-11-14","close":325.6836},{"date":"2019-11-15","close":328.5133},{"date":"2019-11-18","close":327.8539},{"date":"2019-11-19","close":326.2261},{"date":"2019-11-20","close":327.8039},{"date":"2019-11-21","close":325.767},{"date":"2019-11-22","close":326.1677},{"date":"2019-11-25","close":325.5333},{"date":"2019-11-26","close":327.6369},{"date":"2019-11-27","close":329.0892},{"date":"2019-11-29","close":328.409},{"date":"2019-12-02","close":322.1857},{"date":"2019-12-03","close":320.5059},{"date":"2019-12-04","close":322.9919},{"date":"2019-12-05","close":324.1341},{"date":"2019-12-06","close":324.9068},{"date":"2019-12-09","close":321.9505},{"date":"2019-12-10","close":322.8743},{"date":"2019-12-11","close":324.3861},{"date":"2019-12-12","close":322.5468},{"date":"2019-12-13","close":324.5793},{"date":"2019-12-16","close":324.1425},{"date":"2019-12-17","close":324.9321},{"date":"2019-12-18","close":319.6241},{"date":"2019-12-19","close":321.7909},{"date":"2019-12-20","close":324.5793},{"date":"2019-12-23","close":329.1397},{"date":"2019-12-24","close":327.6868},{"date":"2019-12-26","close":329.4756},{"date":"2019-12-27","close":330.5674},{"date":"2019-12-30","close":329.1397},{"date":"2019-12-31","close":327.0233},{"date":"2020-01-02","close":335.4134},{"date":"2020-01-03","close":347.4822},{"date":"2020-01-06","close":346.9531},{"date":"2020-01-07","close":348.1204},{"date":"2020-01-08","close":345.2062},{"date":"2020-01-09","close":348.4816},{"date":"2020-01-10","close":347.5576},{"date":"2020-01-13","close":351.9166},{"date":"2020-01-14","close":349.4978},{"date":"2020-01-15","close":353.5375},{"date":"2020-01-16","close":357.5269},{"date":"2020-01-17","close":357.4933},{"date":"2020-01-21","close":357.9047},{"date":"2020-01-22","close":356.4518},{"date":"2020-01-23","close":360.1136},{"date":"2020-01-24","close":363.2379},{"date":"2020-01-27","close":363.1371},{"date":"2020-01-28","close":367.16},{"date":"2020-01-29","close":364.3632},{"date":"2020-01-30","close":366.0934},{"date":"2020-01-31","close":359.5592},{"date":"2020-02-03","close":355.9815},{"date":"2020-02-04","close":361.7933},{"date":"2020-02-05","close":365.4971},{"date":"2020-02-06","close":368.6718},{"date":"2020-02-07","close":368.8398},{"date":"2020-02-10","close":369.3353},{"date":"2020-02-11","close":369.4109},{"date":"2020-02-12","close":366.6812},{"date":"2020-02-13","close":365.0855},{"date":"2020-02-14","close":367.7311},{"date":"2020-02-18","close":365.7994},{"date":"2020-02-19","close":364.9008},{"date":"2020-02-20","close":357.7536},{"date":"2020-02-21","close":359.2906},{"date":"2020-02-24","close":352.1938},{"date":"2020-02-25","close":336.2448},{"date":"2020-02-26","close":336.6983},{"date":"2020-02-27","close":323.0087},{"date":"2020-02-28","close":312.5883},{"date":"2020-03-02","close":322.2904},{"date":"2020-03-03","close":318.9521},{"date":"2020-03-04","close":339.7677},{"date":"2020-03-05","close":325.1216},{"date":"2020-03-06","close":323.2368},{"date":"2020-03-09","close":297.5112},{"date":"2020-03-10","close":310.3065},{"date":"2020-03-11","close":301.6523},{"date":"2020-03-12","close":263.1567},{"date":"2020-03-13","close":277.7014},{"date":"2020-03-16","close":243.3467},{"date":"2020-03-17","close":269.4529},{"date":"2020-03-18","close":281.7748},{"date":"2020-03-19","close":265.5399},{"date":"2020-03-20","close":246.1188},{"date":"2020-03-23","close":233.932},{"date":"2020-03-24","close":244.1666},{"date":"2020-03-25","close":270.1628},{"date":"2020-03-26","close":296.0744},{"date":"2020-03-27","close":294.4264},{"date":"2020-03-30","close":294.8236},{"date":"2020-03-31","close":286.4569},{"date":"2020-04-01","close":286.0934},{"date":"2020-04-02","close":299.1423},{"date":"2020-04-03","close":296.218},{"date":"2020-04-06","close":310.9656},{"date":"2020-04-07","close":300.2578},{"date":"2020-04-08","close":305.4385},{"date":"2020-04-09","close":313.5432},{"date":"2020-04-13","close":312.6475},{"date":"2020-04-14","close":321.1748},{"date":"2020-04-15","close":316.3998},{"date":"2020-04-16","close":319.3578},{"date":"2020-04-17","close":339.3283},{"date":"2020-04-20","close":323.8623},{"date":"2020-04-21","close":315.6054},{"date":"2020-04-22","close":321.4875},{"date":"2020-04-23","close":318.3859},{"date":"2020-04-24","close":322.6454},{"date":"2020-04-27","close":319.9409},{"date":"2020-04-28","close":325.147},{"date":"2020-04-29","close":327.8344},{"date":"2020-04-30","close":328.8063},{"date":"2020-05-01","close":324.0821},{"date":"2020-05-04","close":321.2847},{"date":"2020-05-05","close":329.8543},{"date":"2020-05-06","close":319.9494},{"date":"2020-05-07","close":318.2254},{"date":"2020-05-08","close":319.7972},{"date":"2020-05-11","close":318.2422},{"date":"2020-05-12","close":313.6362},{"date":"2020-05-13","close":307.7795},{"date":"2020-05-14","close":301.1029},{"date":"2020-05-15","close":304.5849},{"date":"2020-05-18","close":319.0704},{"date":"2020-05-19","close":313.9489},{"date":"2020-05-20","close":306.3682},{"date":"2020-05-21","close":311.701},{"date":"2020-05-22","close":311.853},{"date":"2020-05-26","close":314.5574},{"date":"2020-05-27","close":335.6181},{"date":"2020-05-28","close":336.7336},{"date":"2020-05-29","close":330.2718},{"date":"2020-06-01","close":330.7138},{"date":"2020-06-02","close":331.4026},{"date":"2020-06-03","close":342.3368},{"date":"2020-06-04","close":343.221},{"date":"2020-06-05","close":349.2409},{"date":"2020-06-08","close":352.2592},{"date":"2020-06-09","close":347.3788},{"date":"2020-06-10","close":343.3061},{"date":"2020-06-11","close":326.3946},{"date":"2020-06-12","close":324.6856},{"date":"2020-06-15","close":317.3819},{"date":"2020-06-16","close":325.4507},{"date":"2020-06-17","close":324.8896},{"date":"2020-06-18","close":321.7267},{"date":"2020-06-19","close":316.4637},{"date":"2020-06-22","close":319.6606},{"date":"2020-06-23","close":316.0385},{"date":"2020-06-24","close":305.9376},{"date":"2020-06-25","close":308.4882},{"date":"2020-06-26","close":303.3358},{"date":"2020-06-29","close":312.4676},{"date":"2020-06-30","close":310.2737},{"date":"2020-07-01","close":306.4477},{"date":"2020-07-02","close":307.7911},{"date":"2020-07-06","close":308.2927},{"date":"2020-07-07","close":300.3683},{"date":"2020-07-08","close":297.7837},{"date":"2020-07-09","close":289.0516},{"date":"2020-07-10","close":296.9505},{"date":"2020-07-13","close":300.1898},{"date":"2020-07-14","close":302.4005},{"date":"2020-07-15","close":309.9677},{"date":"2020-07-16","close":311.0901},{"date":"2020-07-17","close":313.3178},{"date":"2020-07-20","close":310.7925},{"date":"2020-07-21","close":318.9464},{"date":"2020-07-22","close":335.0671},{"date":"2020-07-23","close":329.5746},{"date":"2020-07-24","close":328.3756},{"date":"2020-07-27","close":324.8726},{"date":"2020-07-28","close":328.7582},{"date":"2020-07-29","close":329.3025},{"date":"2020-07-30","close":324.558},{"date":"2020-07-31","close":322.2198},{"date":"2020-08-03","close":320.63},{"date":"2020-08-04","close":321.3866},{"date":"2020-08-05","close":326.0715},{"date":"2020-08-06","close":322.8745},{"date":"2020-08-07","close":327.874},{"date":"2020-08-10","close":330.969},{"date":"2020-08-11","close":333.2646},{"date":"2020-08-12","close":333.6728},{"date":"2020-08-13","close":330.9519},{"date":"2020-08-14","close":332.8055},{"date":"2020-08-17","close":330.7138},{"date":"2020-08-18","close":331.8193},{"date":"2020-08-19","close":331.6406},{"date":"2020-08-20","close":329.7956},{"date":"2020-08-21","close":331.2325},{"date":"2020-08-24","close":335.8834},{"date":"2020-08-25","close":335.7133},{"date":"2020-08-26","close":336.2235},{"date":"2020-08-27","close":335.8662},{"date":"2020-08-28","close":336.351},{"date":"2020-08-31","close":333.8447},{"date":"2020-09-01","close":330.8933},{"date":"2020-09-02","close":340.5256},{"date":"2020-09-03","close":330.4485},{"date":"2020-09-04","close":329.3621},{"date":"2020-09-08","close":325.2645},{"date":"2020-09-09","close":329.5503},{"date":"2020-09-10","close":324.3065},{"date":"2020-09-11","close":333.1516},{"date":"2020-09-14","close":336.8301},{"date":"2020-09-15","close":335.8035},{"date":"2020-09-16","close":338.3955},{"date":"2020-09-17","close":338.7035},{"date":"2020-09-18","close":338.0192},{"date":"2020-09-21","close":324.7341},{"date":"2020-09-22","close":332.2706},{"date":"2020-09-23","close":327.8394},{"date":"2020-09-24","close":324.007},{"date":"2020-09-25","close":330.7993},{"date":"2020-09-28","close":334.0584},{"date":"2020-09-29","close":332.5442},{"date":"2020-09-30","close":327.8735},{"date":"2020-10-01","close":325.8292},{"date":"2020-10-02","close":325.564},{"date":"2020-10-05","close":328.4552},{"date":"2020-10-06","close":322.0394},{"date":"2020-10-07","close":327.5828},{"date":"2020-10-08","close":332.416},{"date":"2020-10-09","close":330.1405},{"date":"2020-10-12","close":332.6983},{"date":"2020-10-13","close":332.724},{"date":"2020-10-14","close":334.2381},{"date":"2020-10-15","close":330.303},{"date":"2020-10-16","close":330.6282},{"date":"2020-10-19","close":328.2414},{"date":"2020-10-20","close":318.4039},{"date":"2020-10-21","close":314.0668},{"date":"2020-10-22","close":315.6237},{"date":"2020-10-23","close":320.2174},{"date":"2020-10-26","close":315.2729},{"date":"2020-10-27","close":310.0377},{"date":"2020-10-28","close":300.1402},{"date":"2020-10-29","close":301.4918},{"date":"2020-10-30","close":299.5158},{"date":"2020-11-02","close":301.4746},{"date":"2020-11-03","close":310.9016},{"date":"2020-11-04","close":318.3611},{"date":"2020-11-05","close":311.9795},{"date":"2020-11-06","close":309.0453},{"date":"2020-11-09","close":311.3379},{"date":"2020-11-10","close":317.6083},{"date":"2020-11-11","close":315.8975},{"date":"2020-11-12","close":314.7084},{"date":"2020-11-13","close":320.9103},{"date":"2020-11-16","close":322.6126},{"date":"2020-11-17","close":321.5604},{"date":"2020-11-18","close":322.9805},{"date":"2020-11-19","close":322.0394},{"date":"2020-11-20","close":314.8195},{"date":"2020-11-23","close":317.2404},{"date":"2020-11-24","close":323.7675},{"date":"2020-11-25","close":323.6477},{"date":"2020-11-27","close":320.226},{"date":"2020-11-30","close":314.4199},{"date":"2020-12-01","close":314.4113},{"date":"2020-12-02","close":311.2844},{"date":"2020-12-03","close":311.8615},{"date":"2020-12-04","close":315.8068},{"date":"2020-12-07","close":311.9477},{"date":"2020-12-08","close":309.4495},{"date":"2020-12-09","close":311.2758},{"date":"2020-12-10","close":306.1417},{"date":"2020-12-11","close":311.5858},{"date":"2020-12-14","close":308.0971},{"date":"2020-12-15","close":308.0196},{"date":"2020-12-16","close":305.4353},{"date":"2020-12-17","close":303.7384},{"date":"2020-12-18","close":306.6929},{"date":"2020-12-21","close":300.9386},{"date":"2020-12-22","close":299.7068},{"date":"2020-12-23","close":302.8768},{"date":"2020-12-24","close":303.1956},{"date":"2020-12-28","close":305.0994},{"date":"2020-12-29","close":304.8581},{"date":"2020-12-30","close":305.0821},{"date":"2020-12-31","close":305.7885},{"date":"2021-01-04","close":296.8814},{"date":"2021-01-05","close":300.4563},{"date":"2021-01-06","close":299.8016},{"date":"2021-01-07","close":295.0809},{"date":"2021-01-08","close":289.5248},{"date":"2021-01-11","close":290.8858},{"date":"2021-01-12","close":294.478},{"date":"2021-01-13","close":297.6136},{"date":"2021-01-14","close":299.2933},{"date":"2021-01-15","close":299.1469},{"date":"2021-01-19","close":294.1765},{"date":"2021-01-20","close":294.3229},{"date":"2021-01-21","close":292.6001},{"date":"2021-01-22","close":292.7809},{"date":"2021-01-25","close":295.908},{"date":"2021-01-26","close":284.8645},{"date":"2021-01-27","close":286.4323},{"date":"2021-01-28","close":282.4869},{"date":"2021-01-29","close":277.2237},{"date":"2021-02-01","close":279.1274},{"date":"2021-02-02","close":286.5959},{"date":"2021-02-03","close":286.3289},{"date":"2021-02-04","close":290.4982},{"date":"2021-02-05","close":290.3345},{"date":"2021-02-08","close":291.0236},{"date":"2021-02-09","close":294.9001},{"date":"2021-02-10","close":294.7708},{"date":"2021-02-11","close":292.1436},{"date":"2021-02-12","close":290.9289},{"date":"2021-02-16","close":288.603},{"date":"2021-02-17","close":290.3001},{"date":"2021-02-18","close":291.0926},{"date":"2021-02-19","close":288.939},{"date":"2021-02-22","close":293.2892},{"date":"2021-02-23","close":298.251},{"date":"2021-02-24","close":298.5095},{"date":"2021-02-25","close":294.3402},{"date":"2021-02-26","close":286.6667},{"date":"2021-03-01","close":289.4618},{"date":"2021-03-02","close":293.9061},{"date":"2021-03-03","close":295.92},{"date":"2021-03-04","close":293.611},{"date":"2021-03-05","close":295.5033},{"date":"2021-03-08","close":296.3887},{"date":"2021-03-09","close":292.96},{"date":"2021-03-10","close":295.8591},{"date":"2021-03-11","close":294.8958},{"date":"2021-03-12","close":295.295},{"date":"2021-03-15","close":300.6941},{"date":"2021-03-16","close":301.3192},{"date":"2021-03-17","close":304.6957},{"date":"2021-03-18","close":311.1452},{"date":"2021-03-19","close":308.2113},{"date":"2021-03-22","close":310.4594},{"date":"2021-03-23","close":306.9439},{"date":"2021-03-24","close":309.1227},{"date":"2021-03-25","close":313.5496},{"date":"2021-03-26","close":316.5791},{"date":"2021-03-29","close":323.5927},{"date":"2021-03-30","close":321.6397},{"date":"2021-03-31","close":320.7369},{"date":"2021-04-01","close":322.0563},{"date":"2021-04-05","close":328.7662},{"date":"2021-04-06","close":328.9572},{"date":"2021-04-07","close":330.0161},{"date":"2021-04-08","close":335.0768},{"date":"2021-04-09","close":335.259},{"date":"2021-04-12","close":336.6653},{"date":"2021-04-13","close":336.0229},{"date":"2021-04-14","close":337.3771},{"date":"2021-04-15","close":339.0785},{"date":"2021-04-16","close":340.1026},{"date":"2021-04-19","close":340.0332},{"date":"2021-04-20","close":336.2138},{"date":"2021-04-21","close":336.1358},{"date":"2021-04-22","close":329.9294},{"date":"2021-04-23","close":327.4989},{"date":"2021-04-26","close":322.8896},{"date":"2021-04-27","close":323.966},{"date":"2021-04-28","close":323.7229},{"date":"2021-04-29","close":330.155},{"date":"2021-04-30","close":330.3374},{"date":"2021-05-03","close":334.4605},{"date":"2021-05-04","close":336.3441},{"date":"2021-05-05","close":335.3806},{"date":"2021-05-06","close":336.2226},{"date":"2021-05-07","close":338.8266},{"date":"2021-05-10","close":341.2571},{"date":"2021-05-11","close":336.6393},{"date":"2021-05-12","close":330.3893},{"date":"2021-05-13","close":336.5958},{"date":"2021-05-14","close":339.2086},{"date":"2021-05-17","close":339.5037},{"date":"2021-05-18","close":336.1185},{"date":"2021-05-19","close":334.6601},{"date":"2021-05-20","close":337.0733},{"date":"2021-05-21","close":336.1185},{"date":"2021-05-24","close":336.5438},{"date":"2021-05-25","close":334.9292},{"date":"2021-05-26","close":333.4362},{"date":"2021-05-27","close":336.266},{"date":"2021-05-28","close":334.0026},{"date":"2021-06-01","close":333.7579},{"date":"2021-06-02","close":336.5281},{"date":"2021-06-03","close":338.5032},{"date":"2021-06-04","close":344.4019},{"date":"2021-06-07","close":342.1386},{"date":"2021-06-08","close":339.5343},{"date":"2021-06-09","close":338.0225},{"date":"2021-06-10","close":338.8265},{"date":"2021-06-11","close":338.8265},{"date":"2021-06-14","close":340.0412},{"date":"2021-06-15","close":340.6442},{"date":"2021-06-16","close":335.226},{"date":"2021-06-17","close":334.6143},{"date":"2021-06-18","close":331.3722},{"date":"2021-06-21","close":334.2647},{"date":"2021-06-22","close":334.2473},{"date":"2021-06-23","close":329.7467},{"date":"2021-06-24","close":330.0963},{"date":"2021-06-25","close":333.8365},{"date":"2021-06-28","close":332.1412},{"date":"2021-06-29","close":326.3298},{"date":"2021-06-30","close":330.6381},{"date":"2021-07-01","close":332.2723},{"date":"2021-07-02","close":333.3821},{"date":"2021-07-06","close":330.9178},{"date":"2021-07-07","close":335.1212},{"date":"2021-07-08","close":332.0101},{"date":"2021-07-09","close":334.7978},{"date":"2021-07-12","close":331.2673},{"date":"2021-07-13","close":330.1924},{"date":"2021-07-14","close":329.3011},{"date":"2021-07-15","close":330.5507},{"date":"2021-07-16","close":329.5807},{"date":"2021-07-19","close":325.1063},{"date":"2021-07-20","close":332.0625},{"date":"2021-07-21","close":332.8578},{"date":"2021-07-22","close":332.0189},{"date":"2021-07-23","close":332.753},{"date":"2021-07-26","close":321.637},{"date":"2021-07-27","close":327.4746},{"date":"2021-07-28","close":325.7967},{"date":"2021-07-29","close":325.6132},{"date":"2021-07-30","close":324.8004},{"date":"2021-08-02","close":321.8555},{"date":"2021-08-03","close":322.8604},{"date":"2021-08-04","close":316.0353},{"date":"2021-08-05","close":315.2838},{"date":"2021-08-06","close":316.3936},{"date":"2021-08-09","close":315.5111},{"date":"2021-08-10","close":316.5597},{"date":"2021-08-11","close":317.486},{"date":"2021-08-12","close":314.3836},{"date":"2021-08-13","close":312.8368},{"date":"2021-08-16","close":314.8206},{"date":"2021-08-17","close":316.0003},{"date":"2021-08-18","close":311.6309},{"date":"2021-08-19","close":309.3849},{"date":"2021-08-20","close":312.1291},{"date":"2021-08-23","close":312.2863},{"date":"2021-08-24","close":313.7282},{"date":"2021-08-25","close":313.5097},{"date":"2021-08-26","close":316.0179},{"date":"2021-08-27","close":316.3412},{"date":"2021-08-30","close":316.3936},{"date":"2021-08-31","close":316.7017},{"date":"2021-09-01","close":313.9377},{"date":"2021-09-02","close":315.1613},{"date":"2021-09-03","close":313.3569},{"date":"2021-09-07","close":307.3714},{"date":"2021-09-08","close":309.3607},{"date":"2021-09-09","close":307.1337},{"date":"2021-09-10","close":304.4491},{"date":"2021-09-13","close":304.8276},{"date":"2021-09-14","close":303.0935},{"date":"2021-09-15","close":303.7361},{"date":"2021-09-16","close":300.5938},{"date":"2021-09-17","close":300.136},{"date":"2021-09-20","close":297.9179},{"date":"2021-09-21","close":295.7966},{"date":"2021-09-22","close":300.7962},{"date":"2021-09-23","close":302.9703},{"date":"2021-09-24","close":307.6531},{"date":"2021-09-27","close":311.0331},{"date":"2021-09-28","close":309.968},{"date":"2021-09-29","close":308.3308},{"date":"2021-09-30","close":303.7625},{"date":"2021-10-01","close":306.1391},{"date":"2021-10-04","close":304.546},{"date":"2021-10-05","close":306.0951},{"date":"2021-10-06","close":308.0668},{"date":"2021-10-07","close":309.6424},{"date":"2021-10-08","close":311.3765},{"date":"2021-10-11","close":314.3075},{"date":"2021-10-12","close":315.2229},{"date":"2021-10-13","close":318.4269},{"date":"2021-10-14","close":318.6998},{"date":"2021-10-15","close":321.8246},{"date":"2021-10-18","close":321.2788},{"date":"2021-10-19","close":326.6218},{"date":"2021-10-20","close":326.6745},{"date":"2021-10-21","close":328.4438},{"date":"2021-10-22","close":329.7289},{"date":"2021-10-25","close":331.2516},{"date":"2021-10-26","close":292.1526},{"date":"2021-10-27","close":291.2986},{"date":"2021-10-28","close":291.6948},{"date":"2021-10-29","close":292.5133},{"date":"2021-11-01","close":291.2899},{"date":"2021-11-02","close":287.2233},{"date":"2021-11-03","close":291.6596},{"date":"2021-11-04","close":295.3125},{"date":"2021-11-05","close":299.1766},{"date":"2021-11-08","close":300.8402},{"date":"2021-11-09","close":297.6626},{"date":"2021-11-10","close":297.1873},{"date":"2021-11-11","close":295.6557},{"date":"2021-11-12","close":298.446},{"date":"2021-11-15","close":300.0833},{"date":"2021-11-16","close":299.5991},{"date":"2021-11-17","close":301.025},{"date":"2021-11-18","close":301.1043},{"date":"2021-11-19","close":300.541},{"date":"2021-11-22","close":303.6569},{"date":"2021-11-23","close":303.833},{"date":"2021-11-24","close":302.4246},{"date":"2021-11-26","close":301.6676},{"date":"2021-11-29","close":300.3561},{"date":"2021-11-30","close":295.821},{"date":"2021-12-01","close":291.4722},{"date":"2021-12-02","close":293.3449},{"date":"2021-12-03","close":296.2559},{"date":"2021-12-06","close":301.714},{"date":"2021-12-07","close":301.0129},{"date":"2021-12-08","close":302.708},{"date":"2021-12-09","close":304.9445},{"date":"2021-12-10","close":306.0804},{"date":"2021-12-13","close":306.6751},{"date":"2021-12-14","close":306.7549},{"date":"2021-12-15","close":305.6722},{"date":"2021-12-16","close":306.0449},{"date":"2021-12-17","close":305.4237},{"date":"2021-12-20","close":299.4598},{"date":"2021-12-21","close":302.4328},{"date":"2021-12-22","close":304.5362},{"date":"2021-12-23","close":307.9797},{"date":"2021-12-27","close":310.8729},{"date":"2021-12-28","close":313.9526},{"date":"2021-12-29","close":314.414},{"date":"2021-12-30","close":313.8017},{"date":"2021-12-31","close":315.4257},{"date":"2022-01-03","close":314.4939},{"date":"2022-01-04","close":321.2656},{"date":"2022-01-05","close":317.8487},{"date":"2022-01-06","close":317.7245},{"date":"2022-01-07","close":319.6237},{"date":"2022-01-10","close":322.3838},{"date":"2022-01-11","close":323.1737},{"date":"2022-01-12","close":320.6532},{"date":"2022-01-13","close":324.0967},{"date":"2022-01-14","close":330.6996},{"date":"2022-01-18","close":334.1786},{"date":"2022-01-19","close":334.8798},{"date":"2022-01-20","close":332.9272},{"date":"2022-01-21","close":329.4394},{"date":"2022-01-24","close":331.3297},{"date":"2022-01-25","close":343.6128},{"date":"2022-01-26","close":347.2249},{"date":"2022-01-27","close":345.3078},{"date":"2022-01-28","close":348.92},{"date":"2022-01-31","close":345.3522},{"date":"2022-02-01","close":343.4708},{"date":"2022-02-02","close":343.7636},{"date":"2022-02-03","close":345.8582},{"date":"2022-02-04","close":345.5298},{"date":"2022-02-07","close":348.201},{"date":"2022-02-08","close":351.4848},{"date":"2022-02-09","close":350.1537},{"date":"2022-02-10","close":342.0685},{"date":"2022-02-11","close":351.618},{"date":"2022-02-14","close":343.4352},{"date":"2022-02-15","close":339.2196},{"date":"2022-02-16","close":343.3731},{"date":"2022-02-17","close":345.0327},{"date":"2022-02-18","close":342.9826},{"date":"2022-02-22","close":342.7519},{"date":"2022-02-23","close":345.1482},{"date":"2022-02-24","close":351.192},{"date":"2022-02-25","close":363.4217},{"date":"2022-02-28","close":387.6474},{"date":"2022-03-01","close":408.0306},{"date":"2022-03-02","close":402.1238},{"date":"2022-03-03","close":400.1759},{"date":"2022-03-04","close":409.4069},{"date":"2022-03-07","close":416.5556},{"date":"2022-03-08","close":401.2213},{"date":"2022-03-09","close":400.9801},{"date":"2022-03-10","close":397.084},{"date":"2022-03-11","close":392.33},{"date":"2022-03-14","close":397.1644},{"date":"2022-03-15","close":400.9354},{"date":"2022-03-16","close":376.5131},{"date":"2022-03-17","close":382.9917},{"date":"2022-03-18","close":380.8381},{"date":"2022-03-21","close":393.1878},{"date":"2022-03-22","close":393.715},{"date":"2022-03-23","close":397.8792},{"date":"2022-03-24","close":401.8826},{"date":"2022-03-25","close":405.3945},{"date":"2022-03-28","close":397.638},{"date":"2022-03-29","close":390.641},{"date":"2022-03-30","close":398.5048},{"date":"2022-03-31","close":394.4389},{"date":"2022-04-01","close":398.5316},{"date":"2022-04-04","close":396.7712},{"date":"2022-04-05","close":399.6576},{"date":"2022-04-06","close":406.2166},{"date":"2022-04-07","close":415.9838},{"date":"2022-04-08","close":412.4182},{"date":"2022-04-11","close":414.8579},{"date":"2022-04-12","close":417.8068},{"date":"2022-04-13","close":419.2723},{"date":"2022-04-14","close":417.905},{"date":"2022-04-18","close":417.7085},{"date":"2022-04-19","close":410.9706},{"date":"2022-04-20","close":405.5821},{"date":"2022-04-21","close":392.7767},{"date":"2022-04-22","close":398.3618},{"date":"2022-04-25","close":395.7704},{"date":"2022-04-26","close":398.6299},{"date":"2022-04-27","close":397.638},{"date":"2022-04-28","close":394.7159},{"date":"2022-04-29","close":386.1461},{"date":"2022-05-02","close":384.9756},{"date":"2022-05-03","close":388.5143},{"date":"2022-05-04","close":398.3171},{"date":"2022-05-05","close":396.0027},{"date":"2022-05-06","close":401.6146},{"date":"2022-05-09","close":392.1512},{"date":"2022-05-10","close":392.4104},{"date":"2022-05-11","close":393.5542},{"date":"2022-05-12","close":388.3534},{"date":"2022-05-13","close":388.8717},{"date":"2022-05-16","close":390.9984},{"date":"2022-05-17","close":394.0815},{"date":"2022-05-18","close":388.1211},{"date":"2022-05-19","close":380.3377},{"date":"2022-05-20","close":379.0241},{"date":"2022-05-23","close":386.9594},{"date":"2022-05-24","close":395.6721},{"date":"2022-05-25","close":399.9257},{"date":"2022-05-26","close":400.3278},{"date":"2022-05-27","close":402.6243},{"date":"2022-05-31","close":395.7455},{"date":"2022-06-01","close":395.0172},{"date":"2022-06-02","close":396.6446},{"date":"2022-06-03","close":398.0654},{"date":"2022-06-06","close":398.7128},{"date":"2022-06-07","close":410.3034},{"date":"2022-06-08","close":398.7128},{"date":"2022-06-09","close":389.1004},{"date":"2022-06-10","close":386.8254},{"date":"2022-06-13","close":381.1964},{"date":"2022-06-14","close":374.2188},{"date":"2022-06-15","close":372.3573},{"date":"2022-06-16","close":363.9859},{"date":"2022-06-17","close":363.2845},{"date":"2022-06-21","close":376.7274},{"date":"2022-06-22","close":373.5713},{"date":"2022-06-23","close":369.2282},{"date":"2022-06-24","close":376.7994},{"date":"2022-06-27","close":376.9883},{"date":"2022-06-28","close":378.301},{"date":"2022-06-29","close":376.6645},{"date":"2022-06-30","close":386.6186},{"date":"2022-07-01","close":389.8198},{"date":"2022-07-05","close":373.3914},{"date":"2022-07-06","close":382.959},{"date":"2022-07-07","close":379.6319},{"date":"2022-07-08","close":377.9774},{"date":"2022-07-11","close":376.8264},{"date":"2022-07-12","close":372.2585},{"date":"2022-07-13","close":366.8723},{"date":"2022-07-14","close":359.9575},{"date":"2022-07-15","close":358.222},{"date":"2022-07-18","close":348.2408},{"date":"2022-07-19","close":351.0284},{"date":"2022-07-20","close":355.3805},{"date":"2022-07-21","close":355.3626},{"date":"2022-07-22","close":354.9489},{"date":"2022-07-25","close":359.4988},{"date":"2022-07-26","close":356.8102},{"date":"2022-07-27","close":358.3659},{"date":"2022-07-28","close":365.1458},{"date":"2022-07-29","close":372.0966},{"date":"2022-08-01","close":377.0152},{"date":"2022-08-02","close":385.5576},{"date":"2022-08-03","close":386.0251},{"date":"2022-08-04","close":384.9731},{"date":"2022-08-05","close":383.4264},{"date":"2022-08-08","close":381.1335},{"date":"2022-08-09","close":385.3508},{"date":"2022-08-10","close":386.6456},{"date":"2022-08-11","close":385.6205},{"date":"2022-08-12","close":390.4672},{"date":"2022-08-15","close":393.8572},{"date":"2022-08-16","close":395.7905},{"date":"2022-08-17","close":397.0763},{"date":"2022-08-18","close":395.0621},{"date":"2022-08-19","close":395.6735},{"date":"2022-08-22","close":388.7498},{"date":"2022-08-23","close":389.4601},{"date":"2022-08-24","close":389.9906},{"date":"2022-08-25","close":394.4237},{"date":"2022-08-26","close":387.6707},{"date":"2022-08-29","close":386.3668},{"date":"2022-08-30","close":382.2576},{"date":"2022-08-31","close":380.2662},{"date":"2022-09-01","close":382.5291},{"date":"2022-09-02","close":378.8723},{"date":"2022-09-06","close":378.1572},{"date":"2022-09-07","close":380.2933},{"date":"2022-09-08","close":379.8498},{"date":"2022-09-09","close":381.5515},{"date":"2022-09-12","close":378.9357},{"date":"2022-09-13","close":370.5085},{"date":"2022-09-14","close":377.1162},{"date":"2022-09-15","close":374.3645},{"date":"2022-09-16","close":374.9982},{"date":"2022-09-19","close":377.0167},{"date":"2022-09-20","close":380.6915},{"date":"2022-09-21","close":380.3477},{"date":"2022-09-22","close":382.0493},{"date":"2022-09-23","close":373.8939},{"date":"2022-09-26","close":368.988},{"date":"2022-09-27","close":361.8281},{"date":"2022-09-28","close":362.0634},{"date":"2022-09-29","close":352.8218},{"date":"2022-09-30","close":349.6537},{"date":"2022-10-03","close":361.8281},{"date":"2022-10-04","close":367.594},{"date":"2022-10-05","close":364.3354},{"date":"2022-10-06","close":361.7105},{"date":"2022-10-07","close":365.6479},{"date":"2022-10-10","close":371.106},{"date":"2022-10-11","close":372.0746},{"date":"2022-10-12","close":359.7281},{"date":"2022-10-13","close":367.4582},{"date":"2022-10-14","close":352.4778},{"date":"2022-10-17","close":359.6285},{"date":"2022-10-18","close":390.8837},{"date":"2022-10-19","close":398.2336},{"date":"2022-10-20","close":402.1981},{"date":"2022-10-21","close":411.4941},{"date":"2022-10-24","close":414.0739},{"date":"2022-10-25","close":416.5087},{"date":"2022-10-26","close":418.6902},{"date":"2022-10-27","close":427.1715},{"date":"2022-10-28","close":438.8842},{"date":"2022-10-31","close":440.5226},{"date":"2022-11-01","close":439.5721},{"date":"2022-11-02","close":436.3408},{"date":"2022-11-03","close":438.839},{"date":"2022-11-04","close":435.9878},{"date":"2022-11-07","close":442.2877},{"date":"2022-11-08","close":447.2569},{"date":"2022-11-09","close":439.1649},{"date":"2022-11-10","close":444.2247},{"date":"2022-11-11","close":419.8669},{"date":"2022-11-14","close":418.2195},{"date":"2022-11-15","close":422.9354},{"date":"2022-11-16","close":422.0211},{"date":"2022-11-17","close":427.9318},{"date":"2022-11-18","close":431.5977},{"date":"2022-11-21","close":435.327},{"date":"2022-11-22","close":434.0236},{"date":"2022-11-23","close":435.4447},{"date":"2022-11-25","close":437.608},{"date":"2022-11-28","close":437.3817},{"date":"2022-11-29","close":438.1873},{"date":"2022-11-30","close":441.9125},{"date":"2022-12-01","close":440.5462},{"date":"2022-12-02","close":451.9678},{"date":"2022-12-05","close":446.9037},{"date":"2022-12-06","close":440.8286},{"date":"2022-12-07","close":438.2784},{"date":"2022-12-08","close":442.0856},{"date":"2022-12-09","close":440.446},{"date":"2022-12-12","close":442.9417},{"date":"2022-12-13","close":437.3857},{"date":"2022-12-14","close":441.9125},{"date":"2022-12-15","close":436.0833},{"date":"2022-12-16","close":438.8158},{"date":"2022-12-19","close":438.8158},{"date":"2022-12-20","close":442.7869},{"date":"2022-12-21","close":444.153},{"date":"2022-12-22","close":436.5479},{"date":"2022-12-23","close":440.182},{"date":"2022-12-27","close":442.1949},{"date":"2022-12-28","close":440.1182},{"date":"2022-12-29","close":443.6065},{"date":"2022-12-30","close":443.0966},{"date":"2023-01-03","close":434.9357},{"date":"2023-01-04","close":433.9977},{"date":"2023-01-05","close":434.5168},{"date":"2023-01-06","close":431.0284},{"date":"2023-01-09","close":418.0494},{"date":"2023-01-10","close":421.0551},{"date":"2023-01-11","close":421.7018},{"date":"2023-01-12","close":420.5541},{"date":"2023-01-13","close":409.7065},{"date":"2023-01-17","close":407.2747},{"date":"2023-01-18","close":401.91},{"date":"2023-01-19","close":400.1248},{"date":"2023-01-20","close":403.7407},{"date":"2023-01-23","close":401.9191},{"date":"2023-01-24","close":409.16},{"date":"2023-01-25","close":413.6502},{"date":"2023-01-26","close":418.7963},{"date":"2023-01-27","close":418.605},{"date":"2023-01-30","close":419.5067},{"date":"2023-01-31","close":421.9385},{"date":"2023-02-01","close":421.0187},{"date":"2023-02-02","close":416.4099},{"date":"2023-02-03","close":418.1314},{"date":"2023-02-06","close":427.2577},{"date":"2023-02-07","close":426.5563},{"date":"2023-02-08","close":427.7586},{"date":"2023-02-09","close":428.1594},{"date":"2023-02-10","close":437.9413},{"date":"2023-02-13","close":438.9797},{"date":"2023-02-14","close":438.6245},{"date":"2023-02-15","close":437.6499},{"date":"2023-02-16","close":429.2159},{"date":"2023-02-17","close":433.2052},{"date":"2023-02-21","close":436.4477},{"date":"2023-02-22","close":436.7573},{"date":"2023-02-23","close":436.3475},{"date":"2023-02-24","close":437.5497},{"date":"2023-02-27","close":436.7209},{"date":"2023-02-28","close":434.677},{"date":"2023-03-01","close":434.7411},{"date":"2023-03-02","close":438.389},{"date":"2023-03-03","close":438.0041},{"date":"2023-03-06","close":440.0938},{"date":"2023-03-07","close":438.7098},{"date":"2023-03-08","close":439.4797},{"date":"2023-03-09","close":436.1344},{"date":"2023-03-10","close":435.8135},{"date":"2023-03-13","close":437.4908},{"date":"2023-03-14","close":438.9023},{"date":"2023-03-15","close":433.8063},{"date":"2023-03-16","close":433.7422},{"date":"2023-03-17","close":426.9873},{"date":"2023-03-20","close":435.9968},{"date":"2023-03-21","close":435.1353},{"date":"2023-03-22","close":429.7644},{"date":"2023-03-23","close":428.8479},{"date":"2023-03-24","close":434.9337},{"date":"2023-03-27","close":433.8796},{"date":"2023-03-28","close":432.0923},{"date":"2023-03-29","close":434.6129},{"date":"2023-03-30","close":433.6872},{"date":"2023-03-31","close":433.2748},{"date":"2023-04-03","close":446.0054},{"date":"2023-04-04","close":447.7652},{"date":"2023-04-05","close":449.0941},{"date":"2023-04-06","close":449.2591},{"date":"2023-04-10","close":455.29},{"date":"2023-04-11","close":447.1236},{"date":"2023-04-12","close":447.3619},{"date":"2023-04-13","close":451.0647},{"date":"2023-04-14","close":447.261},{"date":"2023-04-17","close":448.7734},{"date":"2023-04-18","close":459.561},{"date":"2023-04-19","close":453.8327},{"date":"2023-04-20","close":449.6532},{"date":"2023-04-21","close":442.2751},{"date":"2023-04-24","close":440.7812},{"date":"2023-04-25","close":435.8868},{"date":"2023-04-26","close":423.092},{"date":"2023-04-27","close":426.1899},{"date":"2023-04-28","close":425.6858},{"date":"2023-05-01","close":430.2502},{"date":"2023-05-02","close":420.5899},{"date":"2023-05-03","close":415.2556},{"date":"2023-05-04","close":414.2108},{"date":"2023-05-05","close":417.5194},{"date":"2023-05-08","close":413.3217},{"date":"2023-05-09","close":414.3116},{"date":"2023-05-10","close":415.3289},{"date":"2023-05-11","close":413.0742},{"date":"2023-05-12","close":413.1659},{"date":"2023-05-15","close":414.2017},{"date":"2023-05-16","close":410.3613},{"date":"2023-05-17","close":419.1325},{"date":"2023-05-18","close":417.7119},{"date":"2023-05-19","close":416.5571},{"date":"2023-05-22","close":416.7679},{"date":"2023-05-23","close":414.8523},{"date":"2023-05-24","close":414.9348},{"date":"2023-05-25","close":405.8703},{"date":"2023-05-26","close":411.0212},{"date":"2023-05-30","close":410.5813},{"date":"2023-05-31","close":409.6955},{"date":"2023-06-01","close":414.918},{"date":"2023-06-02","close":419.3655},{"date":"2023-06-05","close":419.5501},{"date":"2023-06-06","close":423.1855},{"date":"2023-06-07","close":426.0645},{"date":"2023-06-08","close":428.2974},{"date":"2023-06-09","close":426.9318},{"date":"2023-06-12","close":424.3297},{"date":"2023-06-13","close":417.4094},{"date":"2023-06-14","close":417.5754},{"date":"2023-06-15","close":420.7127},{"date":"2023-06-16","close":423.6838},{"date":"2023-06-20","close":422.9549},{"date":"2023-06-21","close":430.0229},{"date":"2023-06-22","close":427.6146},{"date":"2023-06-23","close":423.8592},{"date":"2023-06-26","close":417.8061},{"date":"2023-06-27","close":418.1291},{"date":"2023-06-28","close":414.9088},{"date":"2023-06-29","close":422.0876},{"date":"2023-06-30","close":424.8004},{"date":"2023-07-03","close":426.8303},{"date":"2023-07-05","close":426.9964},{"date":"2023-07-06","close":425.963},{"date":"2023-07-07","close":423.2594},{"date":"2023-07-10","close":424.8004},{"date":"2023-07-11","close":430.2536},{"date":"2023-07-12","close":426.2582},{"date":"2023-07-13","close":430.3366},{"date":"2023-07-14","close":428.4266},{"date":"2023-07-17","close":433.6492},{"date":"2023-07-18","close":420.482},{"date":"2023-07-19","close":416.6159},{"date":"2023-07-20","close":420.7681},{"date":"2023-07-21","close":419.6147},{"date":"2023-07-24","close":421.497},{"date":"2023-07-25","close":419.0518},{"date":"2023-07-26","close":417.8153},{"date":"2023-07-27","close":413.9677},{"date":"2023-07-28","close":414.2998},{"date":"2023-07-31","close":411.8731},{"date":"2023-08-01","close":416.4035},{"date":"2023-08-02","close":413.8938},{"date":"2023-08-03","close":413.3033},{"date":"2023-08-04","close":411.2733},{"date":"2023-08-07","close":415.0196},{"date":"2023-08-08","close":414.7335},{"date":"2023-08-09","close":417.8153},{"date":"2023-08-10","close":415.2686},{"date":"2023-08-11","close":418.9596},{"date":"2023-08-14","close":415.2964},{"date":"2023-08-15","close":409.2986},{"date":"2023-08-16","close":410.7289},{"date":"2023-08-17","close":412.1591},{"date":"2023-08-18","close":415.2779},{"date":"2023-08-21","close":416.5974},{"date":"2023-08-22","close":417.9353},{"date":"2023-08-23","close":419.4393},{"date":"2023-08-24","close":417.5754},{"date":"2023-08-25","close":416.2283},{"date":"2023-08-28","close":417.3633},{"date":"2023-08-29","close":413.7461},{"date":"2023-08-30","close":417.4463},{"date":"2023-08-31","close":416.4616},{"date":"2023-09-01","close":416.3037},{"date":"2023-09-05","close":413.5264},{"date":"2023-09-06","close":393.7878},{"date":"2023-09-07","close":395.6456},{"date":"2023-09-08","close":392.9982},{"date":"2023-09-11","close":390.7411},{"date":"2023-09-12","close":388.1123},{"date":"2023-09-13","close":391.0476},{"date":"2023-09-14","close":395.5991},{"date":"2023-09-15","close":393.8899},{"date":"2023-09-18","close":399.2867},{"date":"2023-09-19","close":395.0604},{"date":"2023-09-20","close":396.5837},{"date":"2023-09-21","close":387.843},{"date":"2023-09-22","close":384.2296},{"date":"2023-09-25","close":383.533},{"date":"2023-09-26","close":379.6781},{"date":"2023-09-27","close":379.6503},{"date":"2023-09-28","close":381.731},{"date":"2023-09-29","close":379.8732},{"date":"2023-10-02","close":378.8143},{"date":"2023-10-03","close":375.1082},{"date":"2023-10-04","close":372.7859},{"date":"2023-10-05","close":369.089},{"date":"2023-10-06","close":372.2286},{"date":"2023-10-09","close":405.4824},{"date":"2023-10-10","close":404.1541},{"date":"2023-10-11","close":405.5938},{"date":"2023-10-12","close":403.2623},{"date":"2023-10-13","close":409.6901},{"date":"2023-10-16","close":409.0864},{"date":"2023-10-17","close":409.7552},{"date":"2023-10-18","close":414.3438},{"date":"2023-10-19","close":417.2326},{"date":"2023-10-20","close":412.579},{"date":"2023-10-23","close":414.4274},{"date":"2023-10-24","close":409.5415},{"date":"2023-10-25","close":415.8486},{"date":"2023-10-26","close":414.2509},{"date":"2023-10-27","close":411.8544},{"date":"2023-10-30","close":414.1302},{"date":"2023-10-31","close":422.3043},{"date":"2023-11-01","close":420.205},{"date":"2023-11-02","close":425.4625},{"date":"2023-11-03","close":421.0967},{"date":"2023-11-06","close":419.0718},{"date":"2023-11-07","close":418.1336},{"date":"2023-11-08","close":413.0341},{"date":"2023-11-09","close":410.9906},{"date":"2023-11-10","close":413.2291},{"date":"2023-11-13","close":413.3778},{"date":"2023-11-14","close":412.6254},{"date":"2023-11-15","close":413.48},{"date":"2023-11-16","close":413.8979},{"date":"2023-11-17","close":413.0527},{"date":"2023-11-20","close":412.2445},{"date":"2023-11-21","close":416.2759},{"date":"2023-11-22","close":418.3658},{"date":"2023-11-24","close":419.8614},{"date":"2023-11-27","close":413.8051},{"date":"2023-11-28","close":416.3873},{"date":"2023-11-29","close":413.3592},{"date":"2023-11-30","close":418.888},{"date":"2023-12-01","close":420.4222},{"date":"2023-12-04","close":421.6196},{"date":"2023-12-05","close":417.4567},{"date":"2023-12-06","close":420.4222},{"date":"2023-12-07","close":418.2706},{"date":"2023-12-08","close":419.1219},{"date":"2023-12-11","close":422.1529},{"date":"2023-12-12","close":422.499},{"date":"2023-12-13","close":422.3213},{"date":"2023-12-14","close":416.5493},{"date":"2023-12-15","close":413.3125},{"date":"2023-12-18","close":418.0834},{"date":"2023-12-19","close":418.9067},{"date":"2023-12-20","close":414.0515},{"date":"2023-12-21","close":419.1219},{"date":"2023-12-22","close":419.309},{"date":"2023-12-26","close":421.1426},{"date":"2023-12-27","close":420.0106},{"date":"2023-12-28","close":422.1248},{"date":"2023-12-29","close":424.0052},{"date":"2024-01-02","close":426.6994},{"date":"2024-01-03","close":429.5059},{"date":"2024-01-04","close":428.3365},{"date":"2024-01-05","close":427.0549},{"date":"2024-01-08","close":429.0194},{"date":"2024-01-09","close":426.8585},{"date":"2024-01-10","close":426.0259},{"date":"2024-01-11","close":423.9022},{"date":"2024-01-12","close":433.304},{"date":"2024-01-16","close":428.3085},{"date":"2024-01-17","close":427.0269},{"date":"2024-01-18","close":429.9268},{"date":"2024-01-19","close":428.2336},{"date":"2024-01-22","close":429.1691},{"date":"2024-01-23","close":411.3105},{"date":"2024-01-24","close":403.8077},{"date":"2024-01-25","close":403.2371},{"date":"2024-01-26","close":402.18},{"date":"2024-01-29","close":400.4026},{"date":"2024-01-30","close":403.8358},{"date":"2024-01-31","close":401.7122},{"date":"2024-02-01","close":402.049},{"date":"2024-02-02","close":398.4942},{"date":"2024-02-05","close":394.4996},{"date":"2024-02-06","close":399.4109},{"date":"2024-02-07","close":402.3578},{"date":"2024-02-08","close":399.4577},{"date":"2024-02-09","close":398.99},{"date":"2024-02-12","close":400.4587},{"date":"2024-02-13","close":399.0086},{"date":"2024-02-14","close":391.216},{"date":"2024-02-15","close":395.828},{"date":"2024-02-16","close":396.7167},{"date":"2024-02-20","close":396.9038},{"date":"2024-02-21","close":399.9722},{"date":"2024-02-22","close":401.2258},{"date":"2024-02-23","close":403.3119},{"date":"2024-02-26","close":401.4971},{"date":"2024-02-27","close":402.6665},{"date":"2024-02-28","close":404.5842},{"date":"2024-02-29","close":403.5571},{"date":"2024-03-01","close":401.8796},{"date":"2024-03-04","close":407.0438},{"date":"2024-03-05","close":407.0815},{"date":"2024-03-06","close":408.4951},{"date":"2024-03-07","close":405.2062},{"date":"2024-03-08","close":407.9485},{"date":"2024-03-11","close":409.6918},{"date":"2024-03-12","close":409.8426},{"date":"2024-03-13","close":409.5505},{"date":"2024-03-14","close":410.653},{"date":"2024-03-15","close":410.7002},{"date":"2024-03-18","close":408.2312},{"date":"2024-03-19","close":411.9912},{"date":"2024-03-20","close":415.0256},{"date":"2024-03-21","close":417.6171},{"date":"2024-03-22","close":420.1803},{"date":"2024-03-25","close":420.5855},{"date":"2024-03-26","close":420.284},{"date":"2024-03-27","close":430.4521},{"date":"2024-03-28","close":428.6522},{"date":"2024-04-01","close":426.692},{"date":"2024-04-02","close":427.1161},{"date":"2024-04-03","close":422.0838},{"date":"2024-04-04","close":427.87},{"date":"2024-04-05","close":429.1328},{"date":"2024-04-08","close":426.3057},{"date":"2024-04-09","close":421.7729},{"date":"2024-04-10","close":425.6743},{"date":"2024-04-11","close":426.2491},{"date":"2024-04-12","close":424.4398},{"date":"2024-04-15","close":426.9653},{"date":"2024-04-16","close":428.1244},{"date":"2024-04-17","close":429.7642},{"date":"2024-04-18","close":429.8018},{"date":"2024-04-19","close":437.1334},{"date":"2024-04-22","close":434.7398},{"date":"2024-04-23","close":433.5619},{"date":"2024-04-24","close":432.6761},{"date":"2024-04-25","close":437.991},{"date":"2024-04-26","close":434.7021},{"date":"2024-04-29","close":440.6013},{"date":"2024-04-30","close":438.1323},{"date":"2024-05-01","close":435.1168},{"date":"2024-05-02","close":436.502},{"date":"2024-05-03","close":435.2864},{"date":"2024-05-06","close":436.1063},{"date":"2024-05-07","close":439.7814},{"date":"2024-05-08","close":439.2914},{"date":"2024-05-09","close":441.3929},{"date":"2024-05-10","close":441.8546},{"date":"2024-05-13","close":443.4378},{"date":"2024-05-14","close":440.2526},{"date":"2024-05-15","close":437.3313},{"date":"2024-05-16","close":438.0381},{"date":"2024-05-17","close":439.3292},{"date":"2024-05-20","close":440.1583},{"date":"2024-05-21","close":441.3175},{"date":"2024-05-22","close":442.6368},{"date":"2024-05-23","close":440.1583},{"date":"2024-05-24","close":440.4128},{"date":"2024-05-28","close":432.0541},{"date":"2024-05-29","close":426.6261},{"date":"2024-05-30","close":434.3723},{"date":"2024-05-31","close":443.2305},{"date":"2024-06-03","close":443.6195},{"date":"2024-06-04","close":444.8434},{"date":"2024-06-05","close":441.3711},{"date":"2024-06-06","close":444.5872},{"date":"2024-06-07","close":446.0197},{"date":"2024-06-10","close":443.4866},{"date":"2024-06-11","close":439.0656},{"date":"2024-06-12","close":435.5649},{"date":"2024-06-13","close":435.0431},{"date":"2024-06-14","close":434.8343},{"date":"2024-06-17","close":435.47},{"date":"2024-06-18","close":436.4092},{"date":"2024-06-20","close":442.4241},{"date":"2024-06-21","close":443.6195},{"date":"2024-06-24","close":447.3289},{"date":"2024-06-25","close":444.0653},{"date":"2024-06-26","close":443.0407},{"date":"2024-06-27","close":443.1736},{"date":"2024-06-28","close":443.1451},{"date":"2024-07-01","close":442.519},{"date":"2024-07-02","close":441.817},{"date":"2024-07-03","close":442.13},{"date":"2024-07-05","close":438.4585},{"date":"2024-07-08","close":438.079},{"date":"2024-07-09","close":436.6938},{"date":"2024-07-10","close":437.3674},{"date":"2024-07-11","close":436.7697},{"date":"2024-07-12","close":439.9479},{"date":"2024-07-15","close":440.0903},{"date":"2024-07-16","close":444.5492},{"date":"2024-07-17","close":451.6551},{"date":"2024-07-18","close":451.5887},{"date":"2024-07-19","close":450.5641},{"date":"2024-07-22","close":450.251},{"date":"2024-07-23","close":475.5817},{"date":"2024-07-24","close":488.7783},{"date":"2024-07-25","close":494.6604},{"date":"2024-07-26","close":497.886},{"date":"2024-07-29","close":500.5805},{"date":"2024-07-30","close":510.0865},{"date":"2024-07-31","close":514.1281},{"date":"2024-08-01","close":520.712},{"date":"2024-08-02","close":520.6268},{"date":"2024-08-05","close":517.4106},{"date":"2024-08-06","close":513.7865},{"date":"2024-08-07","close":520.38},{"date":"2024-08-08","close":523.3306},{"date":"2024-08-09","close":523.2927},{"date":"2024-08-12","close":528.3492},{"date":"2024-08-13","close":530.7304},{"date":"2024-08-14","close":534.3356},{"date":"2024-08-15","close":531.5558},{"date":"2024-08-16","close":531.4041},{"date":"2024-08-19","close":529.7534},{"date":"2024-08-20","close":528.4442},{"date":"2024-08-21","close":525.3608},{"date":"2024-08-22","close":528.4631},{"date":"2024-08-23","close":526.5468},{"date":"2024-08-26","close":529.4782},{"date":"2024-08-27","close":531.6697},{"date":"2024-08-28","close":535.0567},{"date":"2024-08-29","close":537.7795},{"date":"2024-08-30","close":538.9653},{"date":"2024-09-03","close":541.1309},{"date":"2024-09-04","close":548.3433},{"date":"2024-09-05","close":542.438},{"date":"2024-09-06","close":540.5682},{"date":"2024-09-09","close":550.0509},{"date":"2024-09-10","close":545.8724},{"date":"2024-09-11","close":540.883},{"date":"2024-09-12","close":542.1327},{"date":"2024-09-13","close":543.6973},{"date":"2024-09-16","close":546.5688},{"date":"2024-09-17","close":540.9307},{"date":"2024-09-18","close":539.4805},{"date":"2024-09-19","close":539.1848},{"date":"2024-09-20","close":545.6148},{"date":"2024-09-23","close":553.8097},{"date":"2024-09-24","close":552.0162},{"date":"2024-09-25","close":551.3578},{"date":"2024-09-26","close":550.8427},{"date":"2024-09-27","close":555.5746},{"date":"2024-09-30","close":557.6734},{"date":"2024-10-01","close":577.9937},{"date":"2024-10-02","close":575.4561},{"date":"2024-10-03","close":577.9555},{"date":"2024-10-04","close":577.2974},{"date":"2024-10-07","close":577.6885},{"date":"2024-10-08","close":580.0831},{"date":"2024-10-09","close":577.2781},{"date":"2024-10-10","close":570.0087},{"date":"2024-10-11","close":576.3815},{"date":"2024-10-14","close":582.7733},{"date":"2024-10-15","close":577.1733},{"date":"2024-10-16","close":584.6432},{"date":"2024-10-17","close":581.5808},{"date":"2024-10-18","close":583.6701},{"date":"2024-10-21","close":586.3413},{"date":"2024-10-22","close":550.442},{"date":"2024-10-23","close":544.8325},{"date":"2024-10-24","close":538.2594},{"date":"2024-10-25","close":536.4277},{"date":"2024-10-28","close":529.6351},{"date":"2024-10-29","close":521.6501},{"date":"2024-10-30","close":520.8297},{"date":"2024-10-31","close":520.9347},{"date":"2024-11-01","close":520.2668},{"date":"2024-11-04","close":518.1204},{"date":"2024-11-05","close":521.6025},{"date":"2024-11-06","close":526.4393},{"date":"2024-11-07","close":526.4583},{"date":"2024-11-08","close":538.5933},{"date":"2024-11-11","close":544.3365},{"date":"2024-11-12","close":539.929},{"date":"2024-11-13","close":532.0774},{"date":"2024-11-14","close":514.1995},{"date":"2024-11-15","close":510.2307},{"date":"2024-11-18","close":506.5388},{"date":"2024-11-19","close":508.733},{"date":"2024-11-20","close":510.1353},{"date":"2024-11-21","close":517.0805},{"date":"2024-11-22","close":517.2808},{"date":"2024-11-25","close":497.886},{"date":"2024-11-26","close":497.4662},{"date":"2024-11-27","close":501.5684},{"date":"2024-11-29","close":505.0599},{"date":"2024-12-02","close":499.5209},{"date":"2024-12-03","close":496.3145},{"date":"2024-12-04","close":496.7945},{"date":"2024-12-05","close":496.7753},{"date":"2024-12-06","close":492.5034},{"date":"2024-12-09","close":489.6042},{"date":"2024-12-10","close":492.417},{"date":"2024-12-11","close":484.0651},{"date":"2024-12-12","close":476.7115},{"date":"2024-12-13","close":474.8587},{"date":"2024-12-16","close":471.9788},{"date":"2024-12-17","close":470.9804},{"date":"2024-12-18","close":463.6173},{"date":"2024-12-19","close":460.4685},{"date":"2024-12-20","close":469.454},{"date":"2024-12-23","close":467.0252},{"date":"2024-12-24","close":468.5996},{"date":"2024-12-26","close":470.3756},{"date":"2024-12-27","close":469.406},{"date":"2024-12-30","close":464.0301},{"date":"2024-12-31","close":466.4973},{"date":"2025-01-02","close":462.9549},{"date":"2025-01-03","close":462.5421},{"date":"2025-01-06","close":447.355},{"date":"2025-01-07","close":445.3967},{"date":"2025-01-08","close":450.0911},{"date":"2025-01-10","close":449.323},{"date":"2025-01-13","close":463.8285},{"date":"2025-01-14","close":465.0764},{"date":"2025-01-15","close":464.6061},{"date":"2025-01-16","close":467.3804},{"date":"2025-01-17","close":470.702},{"date":"2025-01-21","close":486.0331},{"date":"2025-01-22","close":479.3611},{"date":"2025-01-23","close":477.3835},{"date":"2025-01-24","close":477.0764},{"date":"2025-01-27","close":483.5371},{"date":"2025-01-28","close":439.1472},{"date":"2025-01-29","close":436.1808},{"date":"2025-01-30","close":441.2591},{"date":"2025-01-31","close":444.4272},{"date":"2025-02-03","close":437.1984},{"date":"2025-02-04","close":435.528},{"date":"2025-02-05","close":431.8704},{"date":"2025-02-06","close":430.5744},{"date":"2025-02-07","close":426.6097},{"date":"2025-02-10","close":430.2865},{"date":"2025-02-11","close":431.3808},{"date":"2025-02-12","close":424.2865},{"date":"2025-02-13","close":417.3266},{"date":"2025-02-14","close":406.2579},{"date":"2025-02-18","close":411.3939},{"date":"2025-02-19","close":415.6274},{"date":"2025-02-20","close":418.8338},{"date":"2025-02-21","close":423.0865},{"date":"2025-02-24","close":422.6545},{"date":"2025-02-25","close":430.5168},{"date":"2025-02-26","close":423.8353},{"date":"2025-02-27","close":428.5969},{"date":"2025-02-28","close":432.3504},{"date":"2025-03-03","close":437.0601},{"date":"2025-03-04","close":434.0428},{"date":"2025-03-05","close":445.2609},{"date":"2025-03-06","close":446.3054},{"date":"2025-03-07","close":458.0553},{"date":"2025-03-10","close":463.3936},{"date":"2025-03-11","close":453.4424},{"date":"2025-03-12","close":446.3054},{"date":"2025-03-13","close":452.5236},{"date":"2025-03-14","close":450.8216},{"date":"2025-03-17","close":452.2141},{"date":"2025-03-18","close":453.8292},{"date":"2025-03-19","close":455.0574},{"date":"2025-03-20","close":451.3728},{"date":"2025-03-21","close":425.2231},{"date":"2025-03-24","close":420.6585},{"date":"2025-03-25","close":427.5151},{"date":"2025-03-26","close":430.513},{"date":"2025-03-27","close":427.7181},{"date":"2025-03-28","close":426.9541},{"date":"2025-03-31","close":432.0023},{"date":"2025-04-01","close":433.8687},{"date":"2025-04-02","close":437.9595},{"date":"2025-04-03","close":439.8066},{"date":"2025-04-04","close":417.9217},{"date":"2025-04-07","close":416.6354},{"date":"2025-04-08","close":428.7626},{"date":"2025-04-09","close":447.021},{"date":"2025-04-10","close":448.4329},{"date":"2025-04-11","close":459.2642},{"date":"2025-04-14","close":459.6897},{"date":"2025-04-15","close":454.1193},{"date":"2025-04-16","close":461.3723},{"date":"2025-04-17","close":448.8004},{"date":"2025-04-21","close":443.2397},{"date":"2025-04-22","close":446.8662},{"date":"2025-04-23","close":448.2878},{"date":"2025-04-24","close":451.4405},{"date":"2025-04-25","close":461.9139},{"date":"2025-04-28","close":460.6084},{"date":"2025-04-29","close":460.2119},{"date":"2025-04-30","close":462.0203},{"date":"2025-05-01","close":461.9913},{"date":"2025-05-02","close":457.2332},{"date":"2025-05-05","close":456.0341},{"date":"2025-05-06","close":452.7944},{"date":"2025-05-07","close":455.802},{"date":"2025-05-08","close":458.9063},{"date":"2025-05-09","close":457.9296},{"date":"2025-05-12","close":457.5814},{"date":"2025-05-13","close":444.6903},{"date":"2025-05-14","close":434.3909},{"date":"2025-05-15","close":449.8255},{"date":"2025-05-16","close":452.9008},{"date":"2025-05-19","close":457.4847},{"date":"2025-05-20","close":460.1539},{"date":"2025-05-21","close":454.7962},{"date":"2025-05-22","close":454.9607},{"date":"2025-05-23","close":453.4424},{"date":"2025-05-27","close":461.1499},{"date":"2025-05-28","close":454.5061},{"date":"2025-05-29","close":458.094},{"date":"2025-05-30","close":466.4979},{"date":"2025-06-02","close":466.2447},{"date":"2025-06-03","close":467.5592},{"date":"2025-06-04","close":469.5456},{"date":"2025-06-05","close":465.4754},{"date":"2025-06-06","close":469.0393},{"date":"2025-06-09","close":468.2019},{"date":"2025-06-10","close":464.3751},{"date":"2025-06-11","close":444.6083},{"date":"2025-06-12","close":456.9455},{"date":"2025-06-13","close":473.6743},{"date":"2025-06-16","close":454.7936},{"date":"2025-06-17","close":466.751},{"date":"2025-06-18","close":456.2931},{"date":"2025-06-20","close":458.2016},{"date":"2025-06-23","close":460.0517},{"date":"2025-06-24","close":448.1137},{"date":"2025-06-25","close":446.3513},{"date":"2025-06-26","close":445.8741},{"date":"2025-06-27","close":446.546},{"date":"2025-06-30","close":450.9765},{"date":"2025-07-01","close":453.703},{"date":"2025-07-02","close":450.402},{"date":"2025-07-03","close":450.3728},{"date":"2025-07-07","close":456.741},{"date":"2025-07-08","close":450.8499},{"date":"2025-07-09","close":450.8986},{"date":"2025-07-10","close":452.1158},{"date":"2025-07-11","close":455.2317},{"date":"2025-07-14","close":461.1326},{"date":"2025-07-15","close":457.7732},{"date":"2025-07-16","close":459.0877},{"date":"2025-07-17","close":456.8774},{"date":"2025-07-18","close":451.775},{"date":"2025-07-21","close":448.435},{"date":"2025-07-22","close":399.9527},{"date":"2025-07-23","close":408.3755},{"date":"2025-07-24","close":409.505},{"date":"2025-07-25","close":410.1088},{"date":"2025-07-28","close":410.2743},{"date":"2025-07-29","close":409.0063},{"date":"2025-07-30","close":407.5947},{"date":"2025-07-31","close":409.8338},{"date":"2025-08-01","close":409.863},{"date":"2025-08-04","close":412.4817},{"date":"2025-08-05","close":416.9015},{"date":"2025-08-06","close":423.3365},{"date":"2025-08-07","close":419.3451},{"date":"2025-08-08","close":414.3606},{"date":"2025-08-11","close":414.974},{"date":"2025-08-12","close":420.1336},{"date":"2025-08-13","close":430.8521},{"date":"2025-08-14","close":425.7411},{"date":"2025-08-15","close":425.9748},{"date":"2025-08-18","close":428.9732},{"date":"2025-08-19","close":429.421},{"date":"2025-08-20","close":434.1913},{"date":"2025-08-21","close":435.3595},{"date":"2025-08-22","close":434.386},{"date":"2025-08-25","close":435.8658},{"date":"2025-08-26","close":443.4008},{"date":"2025-08-27","close":442.437},{"date":"2025-08-28","close":444.1018},{"date":"2025-08-29","close":443.5663},{"date":"2025-09-02","close":443.7318},{"date":"2025-09-03","close":440.3585},{"date":"2025-09-04","close":447.9975},{"date":"2025-09-05","close":454.9109},{"date":"2025-09-08","close":450.2138},{"date":"2025-09-09","close":448.2035},{"date":"2025-09-10","close":454.8815},{"date":"2025-09-11","close":461.6086},{"date":"2025-09-12","close":462.1773},{"date":"2025-09-15","close":464.0798},{"date":"2025-09-16","close":465.129},{"date":"2025-09-17","close":463.9523},{"date":"2025-09-18","close":464.4426},{"date":"2025-09-19","close":463.7758},{"date":"2025-09-22","close":471.0814},{"date":"2025-09-23","close":477.2397},{"date":"2025-09-24","close":476.8279},{"date":"2025-09-25","close":474.9549},{"date":"2025-09-26","close":477.9948},{"date":"2025-09-29","close":482.4468},{"date":"2025-09-30","close":489.5367},{"date":"2025-10-01","close":489.3308},{"date":"2025-10-02","close":489.6838},{"date":"2025-10-03","close":494.7144},{"date":"2025-10-06","close":504.2755},{"date":"2025-10-07","close":501.1669},{"date":"2025-10-08","close":504.0598},{"date":"2025-10-09","close":497.9211},{"date":"2025-10-10","close":495.2636},{"date":"2025-10-13","close":494.0672},{"date":"2025-10-14","close":495.391},{"date":"2025-10-15","close":489.7329},{"date":"2025-10-16","close":483.6922},{"date":"2025-10-17","close":485.5554},{"date":"2025-10-20","close":496.0971},{"date":"2025-10-21","close":480.0149},{"date":"2025-10-22","close":477.7006},{"date":"2025-10-23","close":478.593},{"date":"2025-10-24","close":476.0041},{"date":"2025-10-27","close":477.4751},{"date":"2025-10-28","close":476.3572},{"date":"2025-10-29","close":475.9257},{"date":"2025-10-30","close":480.2306},{"date":"2025-10-31","close":482.3488},{"date":"2025-11-03","close":478.4851},{"date":"2025-11-04","close":475.5825},{"date":"2025-11-05","close":463.9719},{"date":"2025-11-06","close":459.8337},{"date":"2025-11-07","close":449.4685},{"date":"2025-11-10","close":443.3396},{"date":"2025-11-11","close":448.2133},{"date":"2025-11-12","close":448.1839},{"date":"2025-11-13","close":447.0169},{"date":"2025-11-14","close":456.7447},{"date":"2025-11-17","close":461.6576},{"date":"2025-11-18","close":465.5213},{"date":"2025-11-19","close":460.8045},{"date":"2025-11-20","close":459.1864},{"date":"2025-11-21","close":451.8514},{"date":"2025-11-24","close":442.3197},{"date":"2025-11-25","close":443.6436},{"date":"2025-11-26","close":445.3597},{"date":"2025-11-28","close":448.988},{"date":"2025-12-01","close":434.0629},{"date":"2025-12-02","close":436.6622},{"date":"2025-12-03","close":441.5841},{"date":"2025-12-04","close":443.116},{"date":"2025-12-05","close":446.921},{"date":"2025-12-08","close":459.9472},{"date":"2025-12-09","close":461.4395},{"date":"2025-12-10","close":462.4773},{"date":"2025-12-11","close":469.3362},{"date":"2025-12-12","close":474.6436},{"date":"2025-12-15","close":478.7649},{"date":"2025-12-16","close":471.4908},{"date":"2025-12-17","close":469.2473},{"date":"2025-12-18","close":464.6516},{"date":"2025-12-19","close":468.595},{"date":"2025-12-22","close":477.9248},{"date":"2025-12-23","close":476.9167},{"date":"2025-12-24","close":480.0794},{"date":"2025-12-26","close":477.3911},{"date":"2025-12-29","close":483.1629},{"date":"2025-12-30","close":482.3031},{"date":"2025-12-31","close":478.0236},{"date":"2026-01-02","close":491.2672},{"date":"2026-01-05","close":505.5979},{"date":"2026-01-06","close":515.9457},{"date":"2026-01-07","close":491.0695},{"date":"2026-01-08","close":512.3877},{"date":"2026-01-09","close":536.5819},{"date":"2026-01-12","close":544.8048},{"date":"2026-01-13","close":551.7824},{"date":"2026-01-14","close":566.0143},{"date":"2026-01-15","close":571.1437},{"date":"2026-01-16","close":575.6307},{"date":"2026-01-20","close":569.3351},{"date":"2026-01-21","close":579.3863},{"date":"2026-01-22","close":586.9767},{"date":"2026-01-23","close":583.9228},{"date":"2026-01-26","close":574.8697},{"date":"2026-01-27","close":588.0045},{"date":"2026-01-28","close":590.2975},{"date":"2026-01-29","close":615.2428},{"date":"2026-01-30","close":626.8161},{"date":"2026-02-02","close":628.5753},{"date":"2026-02-03","close":620.9257},{"date":"2026-02-04","close":595.7234},{"date":"2026-02-05","close":602.0684},{"date":"2026-02-06","close":616.3003},{"date":"2026-02-09","close":630.8386},{"date":"2026-02-10","close":622.2105},{"date":"2026-02-11","close":621.3606},{"date":"2026-02-12","close":629.9886},{"date":"2026-02-13","close":644.9618},{"date":"2026-02-17","close":641.9968},{"date":"2026-02-18","close":642.2241},{"date":"2026-02-19","close":658.7292},{"date":"2026-02-20","close":650.5755},{"date":"2026-02-23","close":652.9079},{"date":"2026-02-24","close":656.6734},{"date":"2026-02-25","close":639.9411},{"date":"2026-02-26","close":634.1396},{"date":"2026-02-27","close":650.3976},{"date":"2026-03-02","close":672.2099},{"date":"2026-03-03","close":663.3888},{"date":"2026-03-04","close":660.071},{"date":"2026-03-05","close":650.6539},{"date":"2026-03-06","close":667.3126},{"date":"2026-03-09","close":659.7432},{"date":"2026-03-10","close":646.899},{"date":"2026-03-11","close":645.1606},{"date":"2026-03-12","close":648.4983},{"date":"2026-03-13","close":641.7136},{"date":"2026-03-16","close":640.9189},{"date":"2026-03-17","close":632.1078},{"date":"2026-03-18","close":638.0183},{"date":"2026-03-19","close":633.28},{"date":"2026-03-20","close":623.2668},{"date":"2026-03-23","close":612.161},{"date":"2026-03-24","close":606.1214},{"date":"2026-03-25","close":620.0583},{"date":"2026-03-26","close":623.1675},{"date":"2026-03-27","close":611.7537},{"date":"2026-03-30","close":594.5983},{"date":"2026-03-31","close":600.3797},{"date":"2026-04-01","close":613.5418},{"date":"2026-04-02","close":618.6576},{"date":"2026-04-06","close":633.6674},{"date":"2026-04-07","close":623.5351},{"date":"2026-04-08","close":624.3297},{"date":"2026-04-09","close":619.7305},{"date":"2026-04-10","close":609.6478},{"date":"2026-04-13","close":615.5782},{"date":"2026-04-14","close":607.522},{"date":"2026-04-15","close":607.0452},{"date":"2026-04-16","close":603.4591},{"date":"2026-04-17","close":588.2607},{"date":"2026-04-20","close":577.4231},{"date":"2026-04-21","close":568.155},{"date":"2026-04-22","close":551.7446},{"date":"2026-04-23","close":526.2747},{"date":"2026-04-24","close":510.0431},{"date":"2026-04-27","close":509.9438},{"date":"2026-04-28","close":508.8908},{"date":"2026-04-29","close":506.4273},{"date":"2026-04-30","close":514.5331},{"date":"2026-05-01","close":509.3676},{"date":"2026-05-04","close":514.7119},{"date":"2026-05-05","close":505.5531},{"date":"2026-05-06","close":510.8478},{"date":"2026-05-07","close":509.01},{"date":"2026-05-08","close":503.1492},{"date":"2026-05-11","close":508.8511},{"date":"2026-05-12","close":517.543},{"date":"2026-05-13","close":516.4901},{"date":"2026-05-14","close":516.9569},{"date":"2026-05-15","close":512.5861},{"date":"2026-05-18","close":524.8045},{"date":"2026-05-19","close":523.1357},{"date":"2026-05-20","close":519.1225},{"date":"2026-05-21","close":519.3212},{"date":"2026-05-22","close":529.7018},{"date":"2026-05-26","close":529.3641},{"date":"2026-05-27","close":527.6158},{"date":"2026-05-28","close":533.6455},{"date":"2026-05-29","close":526.9303},{"date":"2026-06-01","close":516.5},{"date":"2026-06-02","close":513.43},{"date":"2026-06-03","close":512.03},{"date":"2026-06-04","close":519.05},{"date":"2026-06-05","close":523.76},{"date":"2026-06-08","close":520.07},{"date":"2026-06-09","close":530.13},{"date":"2026-06-10","close":525.02},{"date":"2026-06-11","close":548.68},{"date":"2026-06-12","close":540.33},{"date":"2026-06-15","close":530.36},{"date":"2026-06-16","close":535.95},{"date":"2026-06-17","close":532.32},{"date":"2026-06-18","close":510.95},{"date":"2026-06-22","close":493.6},{"date":"2026-06-23","close":503.67},{"date":"2026-06-24","close":491.64},{"date":"2026-06-25","close":505.02},{"date":"2026-06-26","close":507.4},{"date":"2026-06-29","close":502.07},{"date":"2026-06-30","close":509.46},{"date":"2026-07-01","close":521.82},{"date":"2026-07-02","close":545.91},{"date":"2026-07-06","close":538.0},{"date":"2026-07-07","close":535.38},{"date":"2026-07-08","close":527.96},{"date":"2026-07-09","close":518.26},{"date":"2026-07-10","close":523.22},{"date":"2026-07-13","close":520.68},{"date":"2026-07-14","close":514.99},{"date":"2026-07-15","close":514.46},{"date":"2026-07-16","close":513.52},{"date":"2026-07-17","close":508.77},{"date":"2026-07-20","close":509.54},{"date":"2026-07-21","close":507.09},{"date":"2026-07-22","close":514.36},{"date":"2026-07-23","close":568.59},{"date":"2026-07-24","close":582.6},{"date":"2026-07-27","close":580.0},{"date":"2026-07-28","close":581.31},{"date":"2026-07-29","close":569.2},{"date":"2026-07-30","close":574.11},{"date":"2026-07-31","close":582.74},{"date":"2026-08-03","close":586.29},{"date":"2026-08-04","close":589.33},{"date":"2026-08-05","close":577.6},{"date":"2026-08-06","close":582.85},{"date":"2026-08-07","close":587.95},{"date":"2026-08-10","close":603.16},{"date":"2026-08-11","close":597.77},{"date":"2026-08-12","close":606.72},{"date":"2026-08-13","close":598.01},{"date":"2026-08-14","close":608.68},{"date":"2026-08-17","close":593.74},{"date":"2026-08-18","close":607.17},{"date":"2026-08-19","close":589.15},{"date":"2026-08-20","close":571.48},{"date":"2026-08-21","close":563.57},{"date":"2026-08-24","close":564.14},{"date":"2026-08-25","close":556.52},{"date":"2026-08-26","close":565.62},{"date":"2026-08-27","close":565.89},{"date":"2026-08-28","close":563.85},{"date":"2026-08-31","close":561.23},{"date":"2026-09-01","close":544.5},{"date":"2026-09-02","close":531.55},{"date":"2026-09-03","close":532.95},{"date":"2026-09-04","close":525.28},{"date":"2026-09-08","close":536.15},{"date":"2026-09-09","close":524.46},{"date":"2026-09-10","close":530.12},{"date":"2026-09-11","close":524.19},{"date":"2026-09-14","close":529.38},{"date":"2026-09-15","close":533.46},{"date":"2026-09-16","close":537.25},{"date":"2026-09-17","close":538.09},{"date":"2026-09-18","close":533.38},{"date":"2026-09-21","close":535.4},{"date":"2026-09-22","close":522.34},{"date":"2026-09-23","close":524.68},{"date":"2026-09-24","close":523.7},{"date":"2026-09-25","close":519.56},{"date":"2026-09-28","close":518.1},{"date":"2026-09-29","close":512.21},{"date":"2026-09-30","close":509.25},{"date":"2026-10-01","close":505.5},{"date":"2026-10-02","close":505.41},{"date":"2026-10-05","close":506.63},{"date":"2026-10-06","close":510.12},{"date":"2026-10-07","close":499.22},{"date":"2026-10-08","close":507.89},{"date":"2026-10-09","close":509.59},{"date":"2026-10-12","close":511.88},{"date":"2026-10-13","close":504.02},{"date":"2026-10-14","close":522.23},{"date":"2026-10-15","close":532.64},{"date":"2026-10-16","close":552.09},{"date":"2026-10-19","close":548.23},{"date":"2026-10-20","close":548.71},{"date":"2026-10-21","close":551.51},{"date":"2026-10-22","close":590.22}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":589.91,"low_30d":497.0,"support":508.1,"high_30d":607.9895,"change_1d":7.0,"change_7d":6.9,"change_30d":12.6,"resistance":596.89,"position_in_range":84.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":17.0,"per":15.35,"quarter":"2024-Q2"},{"pbr":18.35,"per":19.6,"quarter":"2024-Q3"},{"pbr":17.45,"per":20.57,"quarter":"2024-Q4"},{"pbr":15.32,"per":18.51,"quarter":"2025-Q1"},{"pbr":20.03,"per":25.39,"quarter":"2025-Q2"},{"pbr":18.77,"per":27.33,"quarter":"2025-Q3"},{"pbr":16.85,"per":22.24,"quarter":"2025-Q4"},{"pbr":19.0,"per":29.07,"quarter":"2026-Q1"},{"pbr":13.77,"per":18.78,"quarter":"2026-Q2"},{"pbr":15.95,"per":21.74,"quarter":"현재"}],"timeline":[{"close":443.1451,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":557.6734,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":466.4973,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":432.0023,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":450.9765,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":489.5367,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":478.0236,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":600.3797,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":509.46,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":17.39,"pbr_5y_low":13.77,"per_5y_avg":21.87,"per_5y_low":15.35,"current_pbr":15.95,"current_per":21.74,"pbr_5y_high":20.03,"per_5y_high":29.07,"pbr_5y_median":17.45,"per_5y_median":20.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":55.6,"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":["ROE 20.9% (20% 이상)","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 83 과매수 구간","D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"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":"B","reason":"매출 +11.3%"},"momentum":{"grade":"B","reason":"RSI 83"},"valuation":{"grade":"C","reason":"PER 21.76x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 20.9%"},"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":2.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":20.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":31.23,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.34,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":2.34,"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":12.19,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.88,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.16,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":17.0,"per":15.35,"close":443.1451,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":18.35,"per":19.6,"close":557.6734,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":17.45,"per":20.57,"close":466.4973,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":15.32,"per":18.51,"close":432.0023,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":20.03,"per":25.39,"close":450.9765,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":18.77,"per":27.33,"close":489.5367,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":16.85,"per":22.24,"close":478.0236,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":19.0,"per":29.07,"close":600.3797,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.77,"per":18.78,"close":509.46,"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":"21.8배"},{"label":"PBR","value":"15.9배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"20.9%"}],"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":7.94,"pbr":null,"per":null,"roa":0.029399519615692555,"roe":0.2093978102189781,"revenue":20063000000.0,"market_cap":null,"net_income":1836000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12191596471115984,"total_assets":62450000000.0,"total_equity":8768000000.0,"profit_margin":0.09151173802522056,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2479000000.0,"operating_margin":0.1235607835318746},{"eps":6.44,"pbr":null,"per":null,"roa":0.025119011445356023,"roe":0.19869141407397517,"revenue":18021000000.0,"market_cap":null,"net_income":1488000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11530991620886744,"total_assets":59238000000.0,"total_equity":7489000000.0,"profit_margin":0.08257033460962211,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2063000000.0,"operating_margin":0.11447755396481882},{"eps":5.8,"pbr":null,"per":null,"roa":0.022459893048128343,"roe":0.199970242523434,"revenue":20330000000.0,"market_cap":null,"net_income":1344000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11421544515494343,"total_assets":59840000000.0,"total_equity":6721000000.0,"profit_margin":0.0661091982292179,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2331000000.0,"operating_margin":0.1146581406787998},{"eps":6.95,"pbr":null,"per":null,"roa":0.02685977835290995,"roe":0.2619317262578871,"revenue":18609000000.0,"market_cap":null,"net_income":1619000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12037186307700574,"total_assets":60276000000.0,"total_equity":6181000000.0,"profit_margin":0.08700091353646085,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2280000000.0,"operating_margin":0.12252136063195228},{"eps":1.46,"pbr":null,"per":null,"roa":0.005809410565653134,"roe":0.06411698537682789,"revenue":18155000000.0,"market_cap":null,"net_income":342000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.040429633709721836,"total_assets":58870000000.0,"total_equity":5334000000.0,"profit_margin":0.01883778573395759,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":748000000.0,"operating_margin":0.041200771137427705},{"eps":7.28,"pbr":null,"per":null,"roa":0.030210520743263514,"roe":0.25617237767469697,"revenue":17963000000.0,"market_cap":null,"net_income":1712000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1293213828425096,"total_assets":56669000000.0,"total_equity":6683000000.0,"profit_margin":0.0953070199855258,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2372000000.0,"operating_margin":0.13204921226966543},{"eps":2.22,"pbr":null,"per":null,"roa":0.009475520074797274,"roe":0.08321490604768672,"revenue":18622000000.0,"market_cap":null,"net_income":527000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.03705294812587263,"total_assets":55617000000.0,"total_equity":6333000000.0,"profit_margin":0.02829986038019547,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":696000000.0,"operating_margin":0.03737514767479325},{"eps":6.8,"pbr":null,"per":null,"roa":0.02923270893371758,"roe":0.22541666666666665,"revenue":17104000000.0,"market_cap":null,"net_income":1623000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12377221702525724,"total_assets":55520000000.0,"total_equity":7200000000.0,"profit_margin":0.09489008419083256,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2140000000.0,"operating_margin":0.12511693171188026},{"eps":7.033728421685382,"pbr":null,"per":null,"roa":0.02979519209819159,"roe":0.265748987854251,"revenue":18122000000.0,"market_cap":null,"net_income":1641000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12233749034322923,"total_assets":55076000000.0,"total_equity":6175000000.0,"profit_margin":0.09055291910385167,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2148000000.0,"operating_margin":0.11852996358017878},{"eps":6.622248879648942,"pbr":null,"per":null,"roa":0.02810981933300584,"roe":0.23233082706766917,"revenue":17195000000.0,"market_cap":null,"net_income":1545000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11590578656586217,"total_assets":54963000000.0,"total_equity":6650000000.0,"profit_margin":0.08985170107589416,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2029000000.0,"operating_margin":0.11799941843559174},{"eps":7.998133598333285,"pbr":null,"per":null,"roa":0.03557267042854964,"roe":0.27300658376005854,"revenue":18874000000.0,"market_cap":null,"net_income":1866000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1215958461375437,"total_assets":52456000000.0,"total_equity":6835000000.0,"profit_margin":0.09886616509483946,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2293000000.0,"operating_margin":0.12148988025855674},{"eps":7.21803696655587,"pbr":null,"per":null,"roa":0.02971799668231391,"roe":0.18158291999137374,"revenue":16878000000.0,"market_cap":null,"net_income":1684000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12134139116009006,"total_assets":56666000000.0,"total_equity":9274000000.0,"profit_margin":0.09977485484062093,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2042000000.0,"operating_margin":0.12098589880317573}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":28.8721,"per":15.35,"date":"2024-06","close":443.15,"source":"reported"},{"eps":28.8721,"per":17.81,"date":"2024-07","close":514.13,"source":"reported"},{"eps":28.8721,"per":18.67,"date":"2024-08","close":538.97,"source":"reported"},{"eps":28.4541,"per":19.6,"date":"2024-09","close":557.67,"source":"reported"},{"eps":28.4541,"per":18.31,"date":"2024-10","close":520.93,"source":"reported"},{"eps":28.4541,"per":17.75,"date":"2024-11","close":505.06,"source":"reported"},{"eps":22.676,"per":20.57,"date":"2024-12","close":466.5,"source":"reported"},{"eps":22.676,"per":19.6,"date":"2025-01","close":444.43,"source":"reported"},{"eps":22.676,"per":19.07,"date":"2025-02","close":432.35,"source":"reported"},{"eps":23.3337,"per":18.51,"date":"2025-03","close":432.0,"source":"reported"},{"eps":23.3337,"per":19.8,"date":"2025-04","close":462.02,"source":"reported"},{"eps":23.3337,"per":19.99,"date":"2025-05","close":466.5,"source":"reported"},{"eps":17.76,"per":25.39,"date":"2025-06","close":450.98,"source":"reported"},{"eps":17.76,"per":23.08,"date":"2025-07","close":409.83,"source":"reported"},{"eps":17.76,"per":24.98,"date":"2025-08","close":443.57,"source":"reported"},{"eps":17.91,"per":27.33,"date":"2025-09","close":489.54,"source":"reported"},{"eps":17.91,"per":26.93,"date":"2025-10","close":482.35,"source":"reported"},{"eps":17.91,"per":25.07,"date":"2025-11","close":448.99,"source":"reported"},{"eps":21.49,"per":22.24,"date":"2025-12","close":478.02,"source":"reported"},{"eps":21.49,"per":29.17,"date":"2026-01","close":626.82,"source":"reported"},{"eps":21.49,"per":30.27,"date":"2026-02","close":650.4,"source":"reported"},{"eps":20.65,"per":29.07,"date":"2026-03","close":600.38,"source":"reported"},{"eps":20.65,"per":24.92,"date":"2026-04","close":514.53,"source":"reported"},{"eps":20.65,"per":25.52,"date":"2026-05","close":526.93,"source":"reported"},{"eps":27.13,"per":18.78,"date":"2026-06","close":509.46,"source":"reported"},{"eps":27.13,"per":21.48,"date":"2026-07","close":582.74,"source":"reported"},{"eps":27.13,"per":20.69,"date":"2026-08","close":561.23,"source":"reported"},{"eps":27.13,"per":18.77,"date":"2026-09","close":509.25,"source":"reported"},{"eps":27.13,"per":21.76,"date":"2026-10","close":590.22,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.09,"std":3.92,"count":29,"current":21.76,"lower_1sd":18.17,"upper_1sd":26.0},"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":"Lockheed Martin Corporation","phase":"above-fold","symbol_resolved":true}