{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:02:22.371342+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.1,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":10.8,"direction":"higher_better","percentile":68}],"summary":"매출 +10.1%","percentile":68},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":73.6,"direction":null,"percentile":74},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.5,"direction":"higher_better","percentile":66}],"summary":"RSI 74","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.24x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.17,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.78,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":27.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 0.8x","percentile":56}},"signals":[],"summary":"Northrop Grumman Corporation(NOC)은 Industrials 섹터 US 시장 종목입니다, 시가총액 784.89억. 현재가 $552.61, 전일 대비 +2.5%, 30일 +6.5%. PER 19.2배 / ROE 6.1%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.68,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.68%","value_pct":1.68},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":32.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.78,"direction":"lower_better","percentile":null}],"summary":"배당성향 32%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.68},"catalysts":["전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":0.917145175916346,"grade":"C","trend":"상승","atr_14":13.727078571428576,"rsi_14":73.57078226536149,"sma_20":496.83949999999993,"sma_60":528.8413333333334,"comment":"상승 추세, RSI 74","analysis":"RSI(14) 73.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.92)가 시그널선(-6.86)을 상회합니다(골든크로스). SMA20 497, SMA60 529 — 혼조세입니다. 볼린저밴드 459~535 (현재 위치 124%).","bb_lower":459.15704176012395,"bb_upper":534.521958239876,"macd_signal":-6.861367065571274},"change_pct":2.42,"chart_data":[{"date":"2024-10-23","open":507.18,"high":507.94,"low":500.7,"close":501.63,"volume":919500,"rsi_14":28.73,"sma_20":530.42,"sma_60":517.59,"sma_120":482.97},{"date":"2024-10-24","open":501.15,"high":515.81,"low":500.99,"close":508.7,"volume":1310300,"rsi_14":38.38,"sma_20":530.38,"sma_60":518.24,"sma_120":483.42},{"date":"2024-10-25","open":510.79,"high":512.65,"low":503.74,"close":504.49,"volume":516100,"rsi_14":37.35,"sma_20":530.01,"sma_60":518.68,"sma_120":483.84},{"date":"2024-10-28","open":504.42,"high":504.42,"low":496.82,"close":497.5,"volume":680700,"rsi_14":33.9,"sma_20":529.22,"sma_60":518.97,"sma_120":484.16},{"date":"2024-10-29","open":497.84,"high":498.0,"low":489.59,"close":489.63,"volume":582000,"rsi_14":30.25,"sma_20":527.23,"sma_60":519.16,"sma_120":484.43},{"date":"2024-10-30","open":489.63,"high":494.8,"low":487.5,"close":490.89,"volume":799200,"rsi_14":33.89,"sma_20":525.55,"sma_60":519.47,"sma_120":484.7},{"date":"2024-10-31","open":491.15,"high":497.06,"low":489.64,"close":494.46,"volume":908100,"rsi_14":35.85,"sma_20":524.12,"sma_60":519.79,"sma_120":484.98},{"date":"2024-11-01","open":499.2,"high":499.2,"low":491.85,"close":492.45,"volume":497900,"rsi_14":29.54,"sma_20":522.63,"sma_60":520.05,"sma_120":485.24},{"date":"2024-11-04","open":493.27,"high":496.37,"low":487.78,"close":492.93,"volume":455400,"rsi_14":33.65,"sma_20":521.3,"sma_60":520.27,"sma_120":485.51},{"date":"2024-11-05","open":494.38,"high":498.51,"low":491.02,"close":498.23,"volume":695400,"rsi_14":34.7,"sma_20":520.32,"sma_60":520.46,"sma_120":485.88},{"date":"2024-11-06","open":514.21,"high":514.21,"low":500.7,"close":508.18,"volume":965700,"rsi_14":46.41,"sma_20":519.86,"sma_60":520.81,"sma_120":486.31},{"date":"2024-11-07","open":510.88,"high":510.88,"low":502.65,"close":505.69,"volume":671600,"rsi_14":42.39,"sma_20":519.54,"sma_60":521.07,"sma_120":486.73},{"date":"2024-11-08","open":508.4,"high":516.07,"low":507.29,"close":513.86,"volume":495800,"rsi_14":49.56,"sma_20":519.55,"sma_60":521.49,"sma_120":487.23},{"date":"2024-11-11","open":517.69,"high":524.32,"low":517.28,"close":518.43,"volume":538400,"rsi_14":59.7,"sma_20":519.53,"sma_60":521.94,"sma_120":487.75},{"date":"2024-11-12","open":520.81,"high":520.81,"low":514.75,"close":516.19,"volume":649900,"rsi_14":61.0,"sma_20":519.76,"sma_60":522.38,"sma_120":488.22},{"date":"2024-11-13","open":513.63,"high":514.74,"low":504.0,"close":505.53,"volume":773400,"rsi_14":47.73,"sma_20":519.21,"sma_60":522.59,"sma_120":488.66},{"date":"2024-11-14","open":506.1,"high":506.1,"low":478.05,"close":486.03,"volume":1187600,"rsi_14":39.15,"sma_20":517.82,"sma_60":522.48,"sma_120":488.95},{"date":"2024-11-15","open":483.33,"high":489.82,"low":476.83,"close":479.86,"volume":1428600,"rsi_14":39.53,"sma_20":515.98,"sma_60":522.22,"sma_120":489.27},{"date":"2024-11-18","open":480.7,"high":484.07,"low":473.69,"close":474.7,"volume":875900,"rsi_14":40.84,"sma_20":513.94,"sma_60":521.87,"sma_120":489.62},{"date":"2024-11-19","open":479.99,"high":483.7,"low":475.64,"close":476.98,"volume":795200,"rsi_14":41.57,"sma_20":512.48,"sma_60":521.52,"sma_120":489.99},{"date":"2024-11-20","open":476.3,"high":478.85,"low":473.5,"close":477.91,"volume":533500,"rsi_14":39.64,"sma_20":511.26,"sma_60":521.18,"sma_120":490.33},{"date":"2024-11-21","open":479.77,"high":482.69,"low":475.18,"close":482.21,"volume":609800,"rsi_14":43.77,"sma_20":509.89,"sma_60":520.9,"sma_120":490.73},{"date":"2024-11-22","open":483.74,"high":485.7,"low":480.17,"close":482.66,"volume":507500,"rsi_14":43.75,"sma_20":508.77,"sma_60":520.52,"sma_120":491.13},{"date":"2024-11-25","open":479.38,"high":479.86,"low":464.74,"close":471.39,"volume":1805800,"rsi_14":34.77,"sma_20":507.42,"sma_60":519.89,"sma_120":491.49},{"date":"2024-11-26","open":472.64,"high":477.67,"low":468.77,"close":474.46,"volume":849300,"rsi_14":29.25,"sma_20":506.64,"sma_60":519.32,"sma_120":491.85},{"date":"2024-11-27","open":474.3,"high":478.34,"low":474.04,"close":475.09,"volume":583400,"rsi_14":30.73,"sma_20":505.83,"sma_60":518.74,"sma_120":492.26},{"date":"2024-11-29","open":475.89,"high":476.59,"low":472.68,"close":475.64,"volume":336700,"rsi_14":23.38,"sma_20":504.86,"sma_60":518.25,"sma_120":492.71},{"date":"2024-12-02","open":475.07,"high":477.2,"low":470.1,"close":472.87,"volume":479600,"rsi_14":16.97,"sma_20":503.75,"sma_60":517.74,"sma_120":493.17},{"date":"2024-12-03","open":473.78,"high":474.39,"low":471.29,"close":473.32,"volume":683800,"rsi_14":18.04,"sma_20":502.64,"sma_60":517.09,"sma_120":493.65},{"date":"2024-12-04","open":470.91,"high":475.89,"low":469.27,"close":474.7,"volume":804600,"rsi_14":23.04,"sma_20":501.33,"sma_60":516.54,"sma_120":494.18},{"date":"2024-12-05","open":473.9,"high":474.67,"low":466.43,"close":467.82,"volume":932500,"rsi_14":29.08,"sma_20":499.15,"sma_60":515.93,"sma_120":494.64},{"date":"2024-12-06","open":467.86,"high":468.29,"low":459.02,"close":462.05,"volume":915700,"rsi_14":29.34,"sma_20":496.8,"sma_60":515.18,"sma_120":495.0},{"date":"2024-12-09","open":459.9,"high":470.2,"low":459.07,"close":467.43,"volume":930200,"rsi_14":40.38,"sma_20":494.31,"sma_60":514.5,"sma_120":495.45},{"date":"2024-12-10","open":466.01,"high":468.9,"low":461.69,"close":468.42,"volume":789600,"rsi_14":38.73,"sma_20":491.63,"sma_60":513.82,"sma_120":495.83},{"date":"2024-12-11","open":468.53,"high":469.08,"low":462.39,"close":463.97,"volume":1058100,"rsi_14":34.18,"sma_20":488.85,"sma_60":513.07,"sma_120":496.19},{"date":"2024-12-12","open":465.31,"high":474.31,"low":462.16,"close":469.71,"volume":1317400,"rsi_14":35.99,"sma_20":486.9,"sma_60":512.4,"sma_120":496.62},{"date":"2024-12-13","open":468.23,"high":472.16,"low":465.97,"close":468.24,"volume":699600,"rsi_14":34.44,"sma_20":485.88,"sma_60":511.69,"sma_120":497.05},{"date":"2024-12-16","open":467.11,"high":472.78,"low":465.79,"close":470.78,"volume":859200,"rsi_14":47.05,"sma_20":485.31,"sma_60":510.99,"sma_120":497.47},{"date":"2024-12-17","open":469.17,"high":474.96,"low":466.67,"close":468.52,"volume":747300,"rsi_14":40.83,"sma_20":484.89,"sma_60":510.1,"sma_120":497.85},{"date":"2024-12-18","open":469.1,"high":471.65,"low":455.68,"close":456.2,"volume":839200,"rsi_14":30.99,"sma_20":483.73,"sma_60":509.07,"sma_120":498.11},{"date":"2024-12-19","open":454.86,"high":459.43,"low":451.47,"close":455.69,"volume":730200,"rsi_14":30.0,"sma_20":482.48,"sma_60":508.05,"sma_120":498.38},{"date":"2024-12-20","open":456.04,"high":462.78,"low":452.97,"close":458.04,"volume":1283900,"rsi_14":35.87,"sma_20":481.14,"sma_60":507.14,"sma_120":498.65},{"date":"2024-12-23","open":457.87,"high":458.74,"low":452.75,"close":455.75,"volume":581900,"rsi_14":33.83,"sma_20":479.66,"sma_60":506.15,"sma_120":498.9},{"date":"2024-12-24","open":455.26,"high":460.23,"low":454.49,"close":459.55,"volume":235100,"rsi_14":36.65,"sma_20":478.95,"sma_60":505.2,"sma_120":499.2},{"date":"2024-12-26","open":459.55,"high":462.41,"low":458.16,"close":460.66,"volume":294600,"rsi_14":42.98,"sma_20":478.14,"sma_60":504.0,"sma_120":499.55},{"date":"2024-12-27","open":458.11,"high":463.02,"low":457.54,"close":459.8,"volume":376000,"rsi_14":47.56,"sma_20":477.25,"sma_60":502.88,"sma_120":499.95},{"date":"2024-12-30","open":456.36,"high":457.57,"low":453.78,"close":455.09,"volume":440200,"rsi_14":36.41,"sma_20":476.09,"sma_60":501.69,"sma_120":500.29},{"date":"2024-12-31","open":455.09,"high":458.99,"low":453.91,"close":457.79,"volume":439900,"rsi_14":38.72,"sma_20":475.32,"sma_60":500.57,"sma_120":500.6},{"date":"2025-01-02","open":460.43,"high":464.43,"low":454.86,"close":456.54,"volume":598300,"rsi_14":41.55,"sma_20":474.46,"sma_60":499.47,"sma_120":500.89},{"date":"2025-01-03","open":456.1,"high":458.1,"low":455.03,"close":456.36,"volume":624500,"rsi_14":32.59,"sma_20":473.52,"sma_60":498.39,"sma_120":501.19},{"date":"2025-01-06","open":453.87,"high":454.8,"low":442.84,"close":443.99,"volume":873300,"rsi_14":25.38,"sma_20":472.3,"sma_60":497.1,"sma_120":501.36},{"date":"2025-01-07","open":443.06,"high":447.32,"low":439.77,"close":441.31,"volume":1100000,"rsi_14":20.17,"sma_20":471.24,"sma_60":495.86,"sma_120":501.46},{"date":"2025-01-08","open":444.85,"high":453.24,"low":442.84,"close":450.89,"volume":746600,"rsi_14":34.45,"sma_20":470.39,"sma_60":494.75,"sma_120":501.65},{"date":"2025-01-10","open":450.06,"high":453.0,"low":444.27,"close":447.45,"volume":626400,"rsi_14":40.85,"sma_20":469.31,"sma_60":493.49,"sma_120":501.82},{"date":"2025-01-13","open":447.45,"high":465.69,"low":447.45,"close":460.81,"volume":964500,"rsi_14":54.22,"sma_20":469.15,"sma_60":492.58,"sma_120":502.11},{"date":"2025-01-14","open":461.91,"high":464.32,"low":460.03,"close":463.85,"volume":554000,"rsi_14":54.74,"sma_20":468.85,"sma_60":491.65,"sma_120":502.39},{"date":"2025-01-15","open":464.86,"high":466.0,"low":458.67,"close":460.73,"volume":646400,"rsi_14":54.0,"sma_20":468.47,"sma_60":490.72,"sma_120":502.64},{"date":"2025-01-16","open":459.78,"high":469.54,"low":459.24,"close":469.4,"volume":706600,"rsi_14":57.34,"sma_20":468.4,"sma_60":489.9,"sma_120":502.73},{"date":"2025-01-17","open":468.65,"high":471.59,"low":465.66,"close":470.56,"volume":1091500,"rsi_14":57.38,"sma_20":468.5,"sma_60":489.11,"sma_120":502.74},{"date":"2025-01-21","open":478.0,"high":495.23,"low":477.55,"close":492.09,"volume":1309900,"rsi_14":68.39,"sma_20":470.34,"sma_60":488.85,"sma_120":502.97},{"date":"2025-01-22","open":491.65,"high":492.88,"low":484.99,"close":490.1,"volume":1326500,"rsi_14":70.58,"sma_20":472.1,"sma_60":488.61,"sma_120":503.1},{"date":"2025-01-23","open":493.6,"high":495.2,"low":481.15,"close":487.53,"volume":780200,"rsi_14":67.5,"sma_20":473.62,"sma_60":488.22,"sma_120":503.23},{"date":"2025-01-24","open":485.73,"high":487.75,"low":484.49,"close":484.84,"volume":556400,"rsi_14":66.38,"sma_20":475.11,"sma_60":487.84,"sma_120":503.26},{"date":"2025-01-27","open":490.08,"high":494.95,"low":484.82,"close":490.9,"volume":738100,"rsi_14":68.72,"sma_20":476.71,"sma_60":487.7,"sma_120":503.33},{"date":"2025-01-28","open":488.83,"high":490.59,"low":473.59,"close":474.72,"volume":1036700,"rsi_14":65.99,"sma_20":477.43,"sma_60":487.41,"sma_120":503.28},{"date":"2025-01-29","open":474.72,"high":480.69,"low":468.48,"close":469.74,"volume":873500,"rsi_14":64.46,"sma_20":477.94,"sma_60":487.01,"sma_120":503.24},{"date":"2025-01-30","open":460.44,"high":473.12,"low":458.22,"close":471.53,"volume":1468400,"rsi_14":61.4,"sma_20":478.79,"sma_60":486.58,"sma_120":503.19},{"date":"2025-01-31","open":472.14,"high":476.14,"low":466.78,"close":475.33,"volume":794400,"rsi_14":65.33,"sma_20":479.69,"sma_60":486.25,"sma_120":503.15},{"date":"2025-02-03","open":476.44,"high":481.24,"low":469.86,"close":475.8,"volume":763400,"rsi_14":59.61,"sma_20":480.67,"sma_60":485.92,"sma_120":503.1},{"date":"2025-02-04","open":474.68,"high":475.84,"low":469.63,"close":470.57,"volume":525900,"rsi_14":54.19,"sma_20":481.4,"sma_60":485.42,"sma_120":502.94},{"date":"2025-02-05","open":473.11,"high":474.09,"low":459.39,"close":460.77,"volume":1080000,"rsi_14":50.02,"sma_20":482.26,"sma_60":484.57,"sma_120":502.69},{"date":"2025-02-06","open":459.31,"high":461.17,"low":450.92,"close":455.12,"volume":789800,"rsi_14":41.49,"sma_20":482.97,"sma_60":483.67,"sma_120":502.37},{"date":"2025-02-07","open":456.89,"high":462.53,"low":454.46,"close":457.1,"volume":820000,"rsi_14":42.05,"sma_20":483.29,"sma_60":482.66,"sma_120":502.07},{"date":"2025-02-10","open":458.3,"high":465.39,"low":457.05,"close":462.75,"volume":804800,"rsi_14":28.68,"sma_20":484.07,"sma_60":481.67,"sma_120":501.81},{"date":"2025-02-11","open":463.97,"high":464.17,"low":456.94,"close":462.23,"volume":539000,"rsi_14":29.31,"sma_20":484.14,"sma_60":480.71,"sma_120":501.55},{"date":"2025-02-12","open":460.67,"high":465.77,"low":457.76,"close":459.32,"volume":807100,"rsi_14":29.17,"sma_20":483.91,"sma_60":479.89,"sma_120":501.24},{"date":"2025-02-13","open":460.69,"high":463.11,"low":442.51,"close":443.91,"volume":1245400,"rsi_14":24.55,"sma_20":483.05,"sma_60":479.13,"sma_120":500.81},{"date":"2025-02-14","open":442.62,"high":442.88,"low":423.51,"close":428.15,"volume":2036200,"rsi_14":15.19,"sma_20":480.94,"sma_60":478.22,"sma_120":500.22},{"date":"2025-02-18","open":434.44,"high":437.95,"low":428.68,"close":430.55,"volume":1074500,"rsi_14":21.07,"sma_20":478.88,"sma_60":477.43,"sma_120":499.65},{"date":"2025-02-19","open":432.61,"high":440.03,"low":419.47,"close":422.83,"volume":1784300,"rsi_14":20.34,"sma_20":475.33,"sma_60":476.47,"sma_120":498.99},{"date":"2025-02-20","open":418.57,"high":428.24,"low":415.8,"close":427.38,"volume":1218800,"rsi_14":23.03,"sma_20":472.12,"sma_60":475.57,"sma_120":498.38},{"date":"2025-02-21","open":427.1,"high":439.06,"low":427.1,"close":436.99,"volume":1677700,"rsi_14":28.12,"sma_20":469.53,"sma_60":474.76,"sma_120":497.83},{"date":"2025-02-24","open":439.2,"high":445.33,"low":438.2,"close":438.92,"volume":1507500,"rsi_14":29.3,"sma_20":467.18,"sma_60":473.98,"sma_120":497.25},{"date":"2025-02-25","open":440.78,"high":451.23,"low":439.79,"close":449.72,"volume":1241300,"rsi_14":38.99,"sma_20":465.06,"sma_60":473.58,"sma_120":496.73},{"date":"2025-02-26","open":447.04,"high":447.67,"low":441.64,"close":443.73,"volume":738900,"rsi_14":40.62,"sma_20":463.48,"sma_60":473.02,"sma_120":496.17},{"date":"2025-02-27","open":444.8,"high":452.63,"low":444.71,"close":448.7,"volume":1130800,"rsi_14":46.44,"sma_20":462.4,"sma_60":472.53,"sma_120":495.64},{"date":"2025-02-28","open":449.46,"high":453.54,"low":444.76,"close":450.43,"volume":901000,"rsi_14":46.29,"sma_20":461.32,"sma_60":472.07,"sma_120":495.16},{"date":"2025-03-03","open":456.97,"high":464.27,"low":453.84,"close":463.88,"volume":1255700,"rsi_14":49.51,"sma_20":460.62,"sma_60":471.88,"sma_120":494.81},{"date":"2025-03-04","open":461.94,"high":471.2,"low":453.82,"close":454.49,"volume":1335800,"rsi_14":45.33,"sma_20":459.43,"sma_60":471.52,"sma_120":494.31},{"date":"2025-03-05","open":457.35,"high":469.99,"low":457.2,"close":464.66,"volume":1188400,"rsi_14":51.46,"sma_20":459.02,"sma_60":471.31,"sma_120":493.92},{"date":"2025-03-06","open":466.08,"high":467.47,"low":455.84,"close":465.64,"volume":941500,"rsi_14":60.1,"sma_20":459.16,"sma_60":471.24,"sma_120":493.58},{"date":"2025-03-07","open":463.6,"high":481.22,"low":462.72,"close":476.73,"volume":1027200,"rsi_14":75.09,"sma_20":460.16,"sma_60":471.46,"sma_120":493.32},{"date":"2025-03-10","open":476.65,"high":499.94,"low":473.97,"close":485.48,"volume":1567100,"rsi_14":76.68,"sma_20":461.5,"sma_60":471.73,"sma_120":493.12},{"date":"2025-03-11","open":484.06,"high":485.48,"low":475.05,"close":484.16,"volume":1554900,"rsi_14":82.0,"sma_20":462.49,"sma_60":471.96,"sma_120":492.89},{"date":"2025-03-12","open":479.2,"high":482.1,"low":464.95,"close":465.54,"volume":1136400,"rsi_14":66.95,"sma_20":462.55,"sma_60":471.95,"sma_120":492.51},{"date":"2025-03-13","open":465.06,"high":482.68,"low":462.39,"close":480.72,"volume":1330500,"rsi_14":68.57,"sma_20":463.54,"sma_60":472.1,"sma_120":492.25},{"date":"2025-03-14","open":477.48,"high":487.35,"low":473.35,"close":475.17,"volume":1402900,"rsi_14":64.77,"sma_20":465.03,"sma_60":472.18,"sma_120":491.94},{"date":"2025-03-17","open":474.73,"high":483.07,"low":474.44,"close":480.63,"volume":748300,"rsi_14":63.05,"sma_20":467.61,"sma_60":472.32,"sma_120":491.65},{"date":"2025-03-18","open":481.12,"high":484.25,"low":478.4,"close":479.95,"volume":620000,"rsi_14":66.25,"sma_20":470.03,"sma_60":472.47,"sma_120":491.29},{"date":"2025-03-19","open":480.71,"high":487.64,"low":476.22,"close":481.63,"volume":846800,"rsi_14":65.15,"sma_20":472.94,"sma_60":472.87,"sma_120":490.97},{"date":"2025-03-20","open":480.63,"high":482.92,"low":477.22,"close":479.38,"volume":685600,"rsi_14":63.14,"sma_20":475.49,"sma_60":473.24,"sma_120":490.65},{"date":"2025-03-21","open":480.34,"high":484.83,"low":474.25,"close":480.84,"volume":2084700,"rsi_14":59.16,"sma_20":477.63,"sma_60":473.59,"sma_120":490.37},{"date":"2025-03-24","open":481.12,"high":485.53,"low":479.25,"close":485.12,"volume":626700,"rsi_14":67.51,"sma_20":479.89,"sma_60":474.06,"sma_120":490.1},{"date":"2025-03-25","open":487.98,"high":499.17,"low":486.02,"close":496.42,"volume":991400,"rsi_14":67.93,"sma_20":482.17,"sma_60":474.65,"sma_120":489.92},{"date":"2025-03-26","open":498.57,"high":500.63,"low":494.61,"close":496.93,"volume":821100,"rsi_14":67.76,"sma_20":484.78,"sma_60":475.23,"sma_120":489.62},{"date":"2025-03-27","open":503.71,"high":508.25,"low":501.61,"close":503.48,"volume":929000,"rsi_14":66.01,"sma_20":487.48,"sma_60":475.94,"sma_120":489.41},{"date":"2025-03-28","open":503.3,"high":506.45,"low":496.92,"close":501.88,"volume":730500,"rsi_14":60.73,"sma_20":490.0,"sma_60":476.7,"sma_120":489.2},{"date":"2025-03-31","open":501.69,"high":508.45,"low":498.25,"close":501.7,"volume":981900,"rsi_14":61.65,"sma_20":491.93,"sma_60":477.41,"sma_120":488.99},{"date":"2025-04-01","open":504.18,"high":506.9,"low":499.13,"close":502.77,"volume":710600,"rsi_14":82.26,"sma_20":494.39,"sma_60":478.16,"sma_120":488.82},{"date":"2025-04-02","open":500.33,"high":504.14,"low":497.81,"close":501.87,"volume":750800,"rsi_14":74.35,"sma_20":496.29,"sma_60":478.9,"sma_120":488.65},{"date":"2025-04-03","open":502.24,"high":514.43,"low":502.18,"close":504.8,"volume":1055800,"rsi_14":86.29,"sma_20":498.29,"sma_60":479.9,"sma_120":488.5},{"date":"2025-04-04","open":503.16,"high":506.38,"low":475.13,"close":475.75,"volume":1692400,"rsi_14":46.21,"sma_20":498.24,"sma_60":480.46,"sma_120":488.16},{"date":"2025-04-07","open":470.48,"high":485.04,"low":463.44,"close":471.88,"volume":1967300,"rsi_14":44.03,"sma_20":497.55,"sma_60":480.78,"sma_120":487.76},{"date":"2025-04-08","open":489.94,"high":492.89,"low":477.77,"close":482.07,"volume":1226000,"rsi_14":50.29,"sma_20":497.44,"sma_60":481.33,"sma_120":487.41},{"date":"2025-04-09","open":473.39,"high":509.04,"low":471.22,"close":501.99,"volume":1608200,"rsi_14":62.05,"sma_20":499.3,"sma_60":482.0,"sma_120":487.29},{"date":"2025-04-10","open":501.18,"high":511.05,"low":493.16,"close":505.7,"volume":1071800,"rsi_14":62.94,"sma_20":500.57,"sma_60":482.67,"sma_120":487.16},{"date":"2025-04-11","open":505.7,"high":526.93,"low":503.84,"close":523.24,"volume":1178800,"rsi_14":67.44,"sma_20":503.03,"sma_60":483.7,"sma_120":487.21},{"date":"2025-04-14","open":519.18,"high":527.84,"low":515.13,"close":525.03,"volume":714400,"rsi_14":64.33,"sma_20":505.29,"sma_60":484.61,"sma_120":487.26},{"date":"2025-04-15","open":523.85,"high":525.75,"low":517.37,"close":518.71,"volume":926900,"rsi_14":60.31,"sma_20":507.27,"sma_60":485.4,"sma_120":487.25},{"date":"2025-04-16","open":526.3,"high":533.05,"low":523.38,"close":526.69,"volume":1381400,"rsi_14":60.84,"sma_20":509.57,"sma_60":485.95,"sma_120":487.4},{"date":"2025-04-17","open":519.41,"high":533.8,"low":519.41,"close":529.51,"volume":1102300,"rsi_14":62.76,"sma_20":512.13,"sma_60":486.58,"sma_120":487.6},{"date":"2025-04-21","open":529.13,"high":529.13,"low":515.85,"close":520.64,"volume":1342900,"rsi_14":58.09,"sma_20":514.16,"sma_60":487.11,"sma_120":487.66},{"date":"2025-04-22","open":474.99,"high":484.25,"low":441.07,"close":454.74,"volume":4788400,"rsi_14":36.79,"sma_20":512.61,"sma_60":486.56,"sma_120":487.2},{"date":"2025-04-23","open":457.28,"high":469.18,"low":451.09,"close":463.14,"volume":1929100,"rsi_14":39.77,"sma_20":510.91,"sma_60":486.05,"sma_120":486.87},{"date":"2025-04-24","open":460.11,"high":461.76,"low":453.17,"close":453.75,"volume":1805100,"rsi_14":36.96,"sma_20":508.71,"sma_60":485.66,"sma_120":486.53},{"date":"2025-04-25","open":455.93,"high":463.96,"low":449.12,"close":463.68,"volume":1329300,"rsi_14":46.58,"sma_20":506.68,"sma_60":485.52,"sma_120":486.26},{"date":"2025-04-28","open":465.98,"high":477.2,"low":465.98,"close":473.58,"volume":1817300,"rsi_14":50.47,"sma_20":505.23,"sma_60":485.52,"sma_120":486.05},{"date":"2025-04-29","open":474.05,"high":477.32,"low":470.34,"close":472.4,"volume":977200,"rsi_14":47.22,"sma_20":503.74,"sma_60":485.43,"sma_120":485.84},{"date":"2025-04-30","open":474.35,"high":478.0,"low":465.97,"close":476.71,"volume":1312300,"rsi_14":42.0,"sma_20":502.41,"sma_60":485.41,"sma_120":485.67},{"date":"2025-05-01","open":475.4,"high":478.34,"low":472.39,"close":476.87,"volume":1194000,"rsi_14":40.67,"sma_20":501.13,"sma_60":485.48,"sma_120":485.45},{"date":"2025-05-02","open":482.8,"high":488.5,"low":469.13,"close":481.53,"volume":1728600,"rsi_14":35.28,"sma_20":499.94,"sma_60":485.8,"sma_120":485.18},{"date":"2025-05-05","open":483.65,"high":486.22,"low":479.63,"close":483.4,"volume":830400,"rsi_14":35.31,"sma_20":500.33,"sma_60":486.24,"sma_120":484.96},{"date":"2025-05-06","open":481.59,"high":483.17,"low":475.22,"close":477.67,"volume":655000,"rsi_14":35.46,"sma_20":500.63,"sma_60":486.56,"sma_120":484.61},{"date":"2025-05-07","open":476.93,"high":478.86,"low":471.32,"close":476.26,"volume":875400,"rsi_14":31.26,"sma_20":500.33,"sma_60":486.75,"sma_120":484.21},{"date":"2025-05-08","open":476.88,"high":479.98,"low":473.9,"close":474.62,"volume":920800,"rsi_14":29.42,"sma_20":498.94,"sma_60":486.93,"sma_120":483.82},{"date":"2025-05-09","open":475.1,"high":475.36,"low":466.3,"close":472.91,"volume":639600,"rsi_14":31.09,"sma_20":497.26,"sma_60":487.12,"sma_120":483.51},{"date":"2025-05-12","open":470.29,"high":473.07,"low":462.06,"close":469.52,"volume":1292100,"rsi_14":61.6,"sma_20":494.52,"sma_60":487.53,"sma_120":483.33},{"date":"2025-05-13","open":469.06,"high":470.32,"low":461.16,"close":461.2,"volume":883900,"rsi_14":48.48,"sma_20":491.26,"sma_60":488.06,"sma_120":483.14},{"date":"2025-05-14","open":452.09,"high":455.64,"low":443.89,"close":447.12,"volume":1272400,"rsi_14":45.14,"sma_20":487.61,"sma_60":488.31,"sma_120":482.87},{"date":"2025-05-15","open":452.15,"high":461.41,"low":450.01,"close":459.61,"volume":1116100,"rsi_14":47.13,"sma_20":484.19,"sma_60":488.9,"sma_120":482.68},{"date":"2025-05-16","open":460.16,"high":464.03,"low":456.99,"close":463.65,"volume":1148300,"rsi_14":42.36,"sma_20":480.83,"sma_60":489.48,"sma_120":482.53},{"date":"2025-05-19","open":466.54,"high":466.54,"low":459.83,"close":461.64,"volume":959000,"rsi_14":41.83,"sma_20":477.82,"sma_60":489.87,"sma_120":482.32},{"date":"2025-05-20","open":460.43,"high":468.25,"low":460.43,"close":467.01,"volume":1001400,"rsi_14":42.75,"sma_20":478.44,"sma_60":490.31,"sma_120":482.15},{"date":"2025-05-21","open":471.43,"high":471.43,"low":462.83,"close":464.36,"volume":902900,"rsi_14":40.98,"sma_20":478.5,"sma_60":490.53,"sma_120":482.05},{"date":"2025-05-22","open":462.04,"high":466.08,"low":459.54,"close":463.36,"volume":922300,"rsi_14":36.18,"sma_20":478.99,"sma_60":490.83,"sma_120":481.92},{"date":"2025-05-23","open":462.57,"high":463.45,"low":458.86,"close":461.97,"volume":679200,"rsi_14":33.57,"sma_20":478.91,"sma_60":491.02,"sma_120":481.78},{"date":"2025-05-27","open":462.13,"high":466.09,"low":460.83,"close":465.9,"volume":868700,"rsi_14":40.72,"sma_20":478.52,"sma_60":491.25,"sma_120":481.66},{"date":"2025-05-28","open":468.12,"high":468.47,"low":464.17,"close":465.75,"volume":924300,"rsi_14":41.55,"sma_20":478.18,"sma_60":491.28,"sma_120":481.58},{"date":"2025-05-29","open":461.7,"high":470.58,"low":459.07,"close":469.74,"volume":864000,"rsi_14":46.22,"sma_20":477.82,"sma_60":491.54,"sma_120":481.53},{"date":"2025-05-30","open":470.34,"high":476.21,"low":465.5,"close":475.01,"volume":1304500,"rsi_14":51.55,"sma_20":477.73,"sma_60":491.72,"sma_120":481.51},{"date":"2025-06-02","open":473.7,"high":476.38,"low":471.53,"close":475.92,"volume":765300,"rsi_14":53.13,"sma_20":477.32,"sma_60":491.85,"sma_120":481.55},{"date":"2025-06-03","open":475.54,"high":481.09,"low":474.31,"close":480.68,"volume":578400,"rsi_14":63.76,"sma_20":477.07,"sma_60":491.88,"sma_120":481.67},{"date":"2025-06-04","open":482.44,"high":488.25,"low":480.52,"close":483.71,"volume":766800,"rsi_14":83.36,"sma_20":477.26,"sma_60":491.81,"sma_120":481.77},{"date":"2025-06-05","open":485.34,"high":485.34,"low":477.05,"close":480.59,"volume":634300,"rsi_14":72.24,"sma_20":477.36,"sma_60":491.71,"sma_120":481.83},{"date":"2025-06-06","open":481.05,"high":483.84,"low":479.05,"close":481.86,"volume":372400,"rsi_14":70.28,"sma_20":477.62,"sma_60":491.95,"sma_120":481.95},{"date":"2025-06-09","open":482.44,"high":484.51,"low":476.29,"close":483.78,"volume":617700,"rsi_14":75.34,"sma_20":478.05,"sma_60":491.96,"sma_120":482.03},{"date":"2025-06-10","open":483.94,"high":483.94,"low":479.13,"close":481.25,"volume":535800,"rsi_14":66.48,"sma_20":478.53,"sma_60":492.03,"sma_120":482.11},{"date":"2025-06-11","open":476.11,"high":481.17,"low":464.73,"close":480.92,"volume":895200,"rsi_14":71.0,"sma_20":479.42,"sma_60":491.99,"sma_120":482.15},{"date":"2025-06-12","open":481.27,"high":489.64,"low":480.42,"close":489.46,"volume":635100,"rsi_14":78.66,"sma_20":481.46,"sma_60":492.12,"sma_120":482.29},{"date":"2025-06-13","open":496.22,"high":511.41,"low":495.43,"close":508.74,"volume":1844000,"rsi_14":87.42,"sma_20":483.85,"sma_60":492.54,"sma_120":482.7},{"date":"2025-06-16","open":502.92,"high":507.05,"low":487.93,"close":489.84,"volume":1168700,"rsi_14":64.57,"sma_20":485.07,"sma_60":492.67,"sma_120":482.96},{"date":"2025-06-17","open":494.25,"high":498.04,"low":490.37,"close":496.19,"volume":764300,"rsi_14":67.48,"sma_20":486.71,"sma_60":492.89,"sma_120":483.24},{"date":"2025-06-18","open":496.63,"high":498.78,"low":485.96,"close":487.01,"volume":792400,"rsi_14":58.75,"sma_20":487.61,"sma_60":492.89,"sma_120":483.47},{"date":"2025-06-20","open":488.95,"high":492.14,"low":480.47,"close":490.02,"volume":916000,"rsi_14":57.62,"sma_20":488.8,"sma_60":492.74,"sma_120":483.69},{"date":"2025-06-23","open":493.08,"high":500.47,"low":488.78,"close":491.96,"volume":978800,"rsi_14":59.53,"sma_20":490.14,"sma_60":492.61,"sma_120":483.92},{"date":"2025-06-24","open":487.16,"high":487.48,"low":473.85,"close":476.53,"volume":930600,"rsi_14":47.81,"sma_20":490.77,"sma_60":492.12,"sma_120":484.03},{"date":"2025-06-25","open":480.47,"high":480.92,"low":476.37,"close":479.4,"volume":724600,"rsi_14":47.73,"sma_20":491.34,"sma_60":491.7,"sma_120":484.2},{"date":"2025-06-26","open":481.64,"high":489.37,"low":480.15,"close":486.04,"volume":876400,"rsi_14":52.78,"sma_20":492.26,"sma_60":491.39,"sma_120":484.4},{"date":"2025-06-27","open":483.37,"high":487.04,"low":481.71,"close":486.37,"volume":874400,"rsi_14":52.32,"sma_20":492.99,"sma_60":491.07,"sma_120":484.62},{"date":"2025-06-30","open":487.66,"high":493.35,"low":486.34,"close":492.26,"volume":644100,"rsi_14":54.19,"sma_20":493.75,"sma_60":490.87,"sma_120":484.89},{"date":"2025-07-01","open":492.23,"high":497.02,"low":488.72,"close":495.76,"volume":651300,"rsi_14":57.1,"sma_20":494.76,"sma_60":490.67,"sma_120":485.29},{"date":"2025-07-02","open":485.39,"high":491.32,"low":481.96,"close":491.2,"volume":817400,"rsi_14":54.83,"sma_20":495.29,"sma_60":490.9,"sma_120":485.68},{"date":"2025-07-03","open":492.54,"high":497.39,"low":490.91,"close":496.42,"volume":381800,"rsi_14":53.38,"sma_20":495.93,"sma_60":491.27,"sma_120":486.03},{"date":"2025-07-07","open":498.39,"high":501.73,"low":495.43,"close":500.08,"volume":653400,"rsi_14":45.05,"sma_20":496.93,"sma_60":491.54,"sma_120":486.44},{"date":"2025-07-08","open":493.27,"high":499.1,"low":493.11,"close":497.06,"volume":669600,"rsi_14":55.04,"sma_20":497.7,"sma_60":491.42,"sma_120":486.71},{"date":"2025-07-09","open":498.0,"high":500.56,"low":494.55,"close":500.1,"volume":608900,"rsi_14":52.86,"sma_20":498.53,"sma_60":491.28,"sma_120":486.98},{"date":"2025-07-10","open":498.73,"high":506.98,"low":497.18,"close":505.94,"volume":624000,"rsi_14":64.57,"sma_20":499.78,"sma_60":490.94,"sma_120":487.32},{"date":"2025-07-11","open":505.77,"high":507.25,"low":500.18,"close":506.66,"volume":748900,"rsi_14":63.28,"sma_20":501.09,"sma_60":490.59,"sma_120":487.6},{"date":"2025-07-14","open":509.02,"high":515.68,"low":505.41,"close":513.07,"volume":790200,"rsi_14":65.72,"sma_20":502.29,"sma_60":490.45,"sma_120":487.93},{"date":"2025-07-15","open":511.38,"high":515.38,"low":508.18,"close":508.84,"volume":539500,"rsi_14":78.89,"sma_20":502.29,"sma_60":490.11,"sma_120":488.03},{"date":"2025-07-16","open":508.86,"high":512.74,"low":506.12,"close":511.68,"volume":483500,"rsi_14":78.88,"sma_20":503.4,"sma_60":489.76,"sma_120":488.17},{"date":"2025-07-17","open":510.99,"high":517.41,"low":510.63,"close":515.74,"volume":620900,"rsi_14":77.86,"sma_20":504.39,"sma_60":489.64,"sma_120":488.37},{"date":"2025-07-18","open":515.27,"high":520.12,"low":507.68,"close":511.03,"volume":873900,"rsi_14":71.37,"sma_20":505.61,"sma_60":490.55,"sma_120":488.56},{"date":"2025-07-21","open":510.31,"high":515.89,"low":506.45,"close":507.34,"volume":832500,"rsi_14":63.58,"sma_20":506.49,"sma_60":491.27,"sma_120":488.66},{"date":"2025-07-22","open":527.74,"high":558.37,"low":527.25,"close":555.09,"volume":2395100,"rsi_14":79.74,"sma_20":509.7,"sma_60":492.94,"sma_120":489.3},{"date":"2025-07-23","open":553.67,"high":559.89,"low":543.28,"close":559.72,"volume":1250900,"rsi_14":84.32,"sma_20":513.92,"sma_60":494.53,"sma_120":490.02},{"date":"2025-07-24","open":559.48,"high":567.96,"low":557.83,"close":559.7,"volume":974800,"rsi_14":83.44,"sma_20":518.0,"sma_60":495.95,"sma_120":490.73},{"date":"2025-07-25","open":559.23,"high":561.36,"low":554.6,"close":560.95,"volume":635700,"rsi_14":83.0,"sma_20":521.8,"sma_60":497.41,"sma_120":491.42},{"date":"2025-07-28","open":560.45,"high":561.2,"low":554.94,"close":559.84,"volume":679600,"rsi_14":84.77,"sma_20":525.54,"sma_60":498.78,"sma_120":492.09},{"date":"2025-07-29","open":559.83,"high":561.69,"low":556.69,"close":561.61,"volume":682800,"rsi_14":85.01,"sma_20":529.2,"sma_60":500.22,"sma_120":492.85},{"date":"2025-07-30","open":561.34,"high":562.19,"low":557.2,"close":561.21,"volume":661500,"rsi_14":83.6,"sma_20":532.66,"sma_60":501.58,"sma_120":493.69},{"date":"2025-07-31","open":560.42,"high":565.69,"low":557.37,"close":564.94,"volume":850700,"rsi_14":84.16,"sma_20":536.55,"sma_60":502.97,"sma_120":494.61},{"date":"2025-08-01","open":565.46,"high":575.98,"low":561.35,"close":574.57,"volume":1006400,"rsi_14":84.72,"sma_20":540.66,"sma_60":504.62,"sma_120":495.59},{"date":"2025-08-04","open":573.83,"high":580.17,"low":572.3,"close":577.81,"volume":970300,"rsi_14":89.16,"sma_20":544.75,"sma_60":506.35,"sma_120":496.55},{"date":"2025-08-05","open":578.27,"high":582.64,"low":574.15,"close":578.01,"volume":905700,"rsi_14":88.84,"sma_20":549.01,"sma_60":508.11,"sma_120":497.52},{"date":"2025-08-06","open":578.05,"high":581.46,"low":574.82,"close":577.36,"volume":992400,"rsi_14":87.64,"sma_20":553.07,"sma_60":509.88,"sma_120":498.5},{"date":"2025-08-07","open":571.4,"high":576.32,"low":568.26,"close":575.49,"volume":626600,"rsi_14":90.64,"sma_20":556.75,"sma_60":511.69,"sma_120":499.61},{"date":"2025-08-08","open":575.81,"high":579.1,"low":567.42,"close":569.34,"volume":749400,"rsi_14":88.0,"sma_20":560.07,"sma_60":513.53,"sma_120":500.79},{"date":"2025-08-11","open":568.07,"high":571.96,"low":563.8,"close":568.49,"volume":744700,"rsi_14":71.11,"sma_20":563.03,"sma_60":515.59,"sma_120":501.95},{"date":"2025-08-12","open":567.48,"high":569.85,"low":565.93,"close":569.04,"volume":643800,"rsi_14":67.66,"sma_20":566.23,"sma_60":517.46,"sma_120":503.18},{"date":"2025-08-13","open":570.7,"high":575.01,"low":564.55,"close":570.31,"volume":745600,"rsi_14":68.86,"sma_20":569.35,"sma_60":519.27,"sma_120":504.38},{"date":"2025-08-14","open":572.07,"high":573.44,"low":569.17,"close":571.9,"volume":543300,"rsi_14":69.17,"sma_20":572.34,"sma_60":521.15,"sma_120":505.51},{"date":"2025-08-15","open":571.6,"high":574.87,"low":569.16,"close":572.14,"volume":667300,"rsi_14":71.56,"sma_20":575.59,"sma_60":522.94,"sma_120":506.63},{"date":"2025-08-18","open":575.58,"high":580.24,"low":571.73,"close":572.98,"volume":922300,"rsi_14":68.22,"sma_20":579.07,"sma_60":524.79,"sma_120":507.66},{"date":"2025-08-19","open":572.18,"high":577.55,"low":570.43,"close":574.36,"volume":470700,"rsi_14":70.43,"sma_20":580.19,"sma_60":526.68,"sma_120":508.75},{"date":"2025-08-20","open":577.9,"high":583.27,"low":575.87,"close":580.54,"volume":610400,"rsi_14":72.53,"sma_20":581.39,"sma_60":528.69,"sma_120":509.86},{"date":"2025-08-21","open":580.99,"high":586.71,"low":579.34,"close":585.12,"volume":610200,"rsi_14":67.84,"sma_20":582.83,"sma_60":530.72,"sma_120":510.99},{"date":"2025-08-22","open":587.65,"high":588.82,"low":579.4,"close":580.45,"volume":616600,"rsi_14":54.25,"sma_20":583.96,"sma_60":532.67,"sma_120":511.98},{"date":"2025-08-25","open":580.01,"high":583.35,"low":574.18,"close":574.86,"volume":478100,"rsi_14":45.68,"sma_20":584.87,"sma_60":534.46,"sma_120":513.0},{"date":"2025-08-26","open":576.48,"high":583.79,"low":576.21,"close":581.01,"volume":1002100,"rsi_14":54.36,"sma_20":585.86,"sma_60":536.27,"sma_120":513.99},{"date":"2025-08-27","open":582.51,"high":582.51,"low":573.2,"close":574.73,"volume":679300,"rsi_14":49.19,"sma_20":586.55,"sma_60":537.99,"sma_120":514.92},{"date":"2025-08-28","open":574.73,"high":576.04,"low":569.14,"close":576.0,"volume":479100,"rsi_14":58.03,"sma_20":587.11,"sma_60":539.65,"sma_120":515.76},{"date":"2025-08-29","open":576.0,"high":579.59,"low":575.19,"close":578.09,"volume":528600,"rsi_14":61.25,"sma_20":587.29,"sma_60":541.3,"sma_120":516.55},{"date":"2025-09-02","open":582.17,"high":586.38,"low":575.66,"close":579.65,"volume":635600,"rsi_14":59.74,"sma_20":587.27,"sma_60":542.98,"sma_120":517.35},{"date":"2025-09-03","open":576.91,"high":578.35,"low":568.21,"close":571.48,"volume":463200,"rsi_14":48.94,"sma_20":586.82,"sma_60":544.51,"sma_120":518.23},{"date":"2025-09-04","open":572.17,"high":572.39,"low":566.55,"close":570.25,"volume":505500,"rsi_14":46.07,"sma_20":586.35,"sma_60":545.98,"sma_120":518.97},{"date":"2025-09-05","open":569.84,"high":571.64,"low":565.39,"close":571.27,"volume":633600,"rsi_14":46.91,"sma_20":586.02,"sma_60":547.52,"sma_120":519.77},{"date":"2025-09-08","open":565.56,"high":572.58,"low":562.0,"close":572.35,"volume":814100,"rsi_14":47.16,"sma_20":586.06,"sma_60":549.07,"sma_120":520.53},{"date":"2025-09-09","open":570.94,"high":570.97,"low":562.07,"close":562.25,"volume":482500,"rsi_14":37.89,"sma_20":585.63,"sma_60":550.31,"sma_120":521.21},{"date":"2025-09-10","open":561.87,"high":571.31,"low":560.65,"close":570.36,"volume":547300,"rsi_14":39.81,"sma_20":585.58,"sma_60":551.37,"sma_120":521.95},{"date":"2025-09-11","open":569.81,"high":576.15,"low":568.52,"close":573.39,"volume":901100,"rsi_14":38.23,"sma_20":585.62,"sma_60":552.79,"sma_120":522.73},{"date":"2025-09-12","open":572.79,"high":573.56,"low":565.74,"close":566.51,"volume":717900,"rsi_14":36.88,"sma_20":585.24,"sma_60":553.99,"sma_120":523.44},{"date":"2025-09-15","open":564.58,"high":567.01,"low":561.75,"close":565.11,"volume":804600,"rsi_14":39.58,"sma_20":584.76,"sma_60":555.32,"sma_120":524.1},{"date":"2025-09-16","open":568.52,"high":577.61,"low":566.5,"close":569.86,"volume":1104500,"rsi_14":38.03,"sma_20":584.49,"sma_60":556.68,"sma_120":524.71},{"date":"2025-09-17","open":569.6,"high":575.4,"low":566.93,"close":567.61,"volume":790200,"rsi_14":41.0,"sma_20":584.03,"sma_60":557.97,"sma_120":525.29},{"date":"2025-09-18","open":562.62,"high":567.51,"low":559.0,"close":564.34,"volume":798900,"rsi_14":37.13,"sma_20":583.09,"sma_60":559.47,"sma_120":525.79},{"date":"2025-09-19","open":562.53,"high":566.7,"low":556.22,"close":563.63,"volume":1478200,"rsi_14":34.12,"sma_20":581.89,"sma_60":560.9,"sma_120":526.3},{"date":"2025-09-22","open":564.28,"high":568.17,"low":560.9,"close":566.7,"volume":566700,"rsi_14":38.23,"sma_20":581.07,"sma_60":562.28,"sma_120":526.83},{"date":"2025-09-23","open":566.55,"high":571.14,"low":561.71,"close":567.61,"volume":656300,"rsi_14":45.96,"sma_20":580.59,"sma_60":563.66,"sma_120":527.37},{"date":"2025-09-24","open":571.11,"high":579.93,"low":567.53,"close":576.65,"volume":784200,"rsi_14":55.76,"sma_20":580.25,"sma_60":565.1,"sma_120":527.98},{"date":"2025-09-25","open":580.32,"high":584.01,"low":572.93,"close":576.16,"volume":1073900,"rsi_14":54.44,"sma_20":580.21,"sma_60":566.47,"sma_120":528.57},{"date":"2025-09-26","open":579.82,"high":585.2,"low":577.22,"close":584.77,"volume":510900,"rsi_14":59.92,"sma_20":580.54,"sma_60":568.07,"sma_120":529.48},{"date":"2025-09-29","open":588.49,"high":594.22,"low":581.81,"close":584.25,"volume":777100,"rsi_14":70.74,"sma_20":580.74,"sma_60":569.56,"sma_120":530.42},{"date":"2025-09-30","open":583.37,"high":600.11,"low":583.37,"close":599.32,"volume":802800,"rsi_14":74.14,"sma_20":581.74,"sma_60":571.25,"sma_120":531.4},{"date":"2025-10-01","open":597.26,"high":600.83,"low":593.12,"close":595.49,"volume":558300,"rsi_14":68.18,"sma_20":582.96,"sma_60":572.93,"sma_120":532.17},{"date":"2025-10-02","open":593.89,"high":597.3,"low":592.08,"close":595.08,"volume":453900,"rsi_14":76.3,"sma_20":584.22,"sma_60":574.55,"sma_120":532.91},{"date":"2025-10-03","open":597.04,"high":600.62,"low":595.37,"close":599.54,"volume":435900,"rsi_14":80.0,"sma_20":585.66,"sma_60":576.14,"sma_120":533.54},{"date":"2025-10-06","open":599.13,"high":609.54,"low":599.01,"close":608.37,"volume":540200,"rsi_14":81.33,"sma_20":587.49,"sma_60":577.87,"sma_120":534.23},{"date":"2025-10-07","open":612.63,"high":617.51,"low":608.25,"close":611.43,"volume":838200,"rsi_14":85.17,"sma_20":589.99,"sma_60":579.55,"sma_120":535.0},{"date":"2025-10-08","open":619.66,"high":628.06,"low":615.29,"close":627.48,"volume":938800,"rsi_14":92.06,"sma_20":592.89,"sma_60":581.57,"sma_120":535.84},{"date":"2025-10-09","open":627.53,"high":630.39,"low":621.01,"close":624.59,"volume":1007400,"rsi_14":89.46,"sma_20":595.5,"sma_60":583.49,"sma_120":536.63},{"date":"2025-10-10","open":622.97,"high":624.83,"low":609.25,"close":613.26,"volume":659700,"rsi_14":77.23,"sma_20":597.87,"sma_60":585.15,"sma_120":537.39},{"date":"2025-10-13","open":609.8,"high":613.81,"low":606.78,"close":608.73,"volume":452600,"rsi_14":73.06,"sma_20":600.09,"sma_60":586.81,"sma_120":538.68},{"date":"2025-10-14","open":609.32,"high":617.12,"low":607.93,"close":616.64,"volume":437500,"rsi_14":72.72,"sma_20":602.47,"sma_60":588.67,"sma_120":539.97},{"date":"2025-10-15","open":614.8,"high":616.76,"low":590.24,"close":598.94,"volume":666700,"rsi_14":60.82,"sma_20":604.06,"sma_60":589.43,"sma_120":541.19},{"date":"2025-10-16","open":600.98,"high":601.76,"low":587.8,"close":589.15,"volume":781900,"rsi_14":52.06,"sma_20":605.32,"sma_60":589.94,"sma_120":542.23},{"date":"2025-10-17","open":587.21,"high":591.78,"low":581.97,"close":584.75,"volume":825200,"rsi_14":50.23,"sma_20":606.39,"sma_60":590.37,"sma_120":543.16},{"date":"2025-10-20","open":589.82,"high":593.01,"low":586.43,"close":592.12,"volume":1084100,"rsi_14":46.49,"sma_20":607.69,"sma_60":590.91,"sma_120":544.16},{"date":"2025-10-21","open":580.28,"high":594.97,"low":561.99,"close":589.52,"volume":1750700,"rsi_14":47.05,"sma_20":608.8,"sma_60":591.42,"sma_120":545.1},{"date":"2025-10-22","open":587.27,"high":596.02,"low":585.88,"close":586.69,"volume":1122800,"rsi_14":45.96,"sma_20":609.31,"sma_60":591.81,"sma_120":546.02},{"date":"2025-10-23","open":589.89,"high":599.82,"low":588.2,"close":595.8,"volume":655500,"rsi_14":48.28,"sma_20":610.31,"sma_60":592.36,"sma_120":546.97},{"date":"2025-10-24","open":596.4,"high":598.52,"low":587.28,"close":595.65,"volume":564700,"rsi_14":43.62,"sma_20":610.86,"sma_60":592.84,"sma_120":547.9},{"date":"2025-10-27","open":594.95,"high":595.71,"low":585.24,"close":586.17,"volume":501200,"rsi_14":38.1,"sma_20":610.96,"sma_60":593.0,"sma_120":548.81},{"date":"2025-10-28","open":584.75,"high":589.12,"low":581.54,"close":585.29,"volume":714700,"rsi_14":26.82,"sma_20":610.25,"sma_60":593.08,"sma_120":549.72},{"date":"2025-10-29","open":580.32,"high":584.47,"low":572.95,"close":575.39,"volume":723200,"rsi_14":24.9,"sma_20":609.23,"sma_60":593.0,"sma_120":550.55},{"date":"2025-10-30","open":576.33,"high":582.02,"low":568.26,"close":569.11,"volume":1102800,"rsi_14":26.25,"sma_20":607.9,"sma_60":592.82,"sma_120":551.35},{"date":"2025-10-31","open":569.65,"high":577.01,"low":566.37,"close":573.88,"volume":840200,"rsi_14":31.3,"sma_20":606.6,"sma_60":592.76,"sma_120":552.22},{"date":"2025-11-03","open":570.92,"high":571.66,"low":562.3,"close":565.97,"volume":657800,"rsi_14":22.81,"sma_20":604.44,"sma_60":592.66,"sma_120":553.1},{"date":"2025-11-04","open":565.07,"high":570.08,"low":559.08,"close":567.67,"volume":494200,"rsi_14":29.74,"sma_20":602.22,"sma_60":592.61,"sma_120":554.1},{"date":"2025-11-05","open":563.37,"high":570.02,"low":560.39,"close":561.14,"volume":535800,"rsi_14":31.05,"sma_20":598.85,"sma_60":592.44,"sma_120":554.95},{"date":"2025-11-06","open":560.65,"high":568.56,"low":560.6,"close":562.58,"volume":610700,"rsi_14":34.38,"sma_20":595.7,"sma_60":592.27,"sma_120":555.77},{"date":"2025-11-07","open":562.59,"high":562.59,"low":553.21,"close":559.28,"volume":646000,"rsi_14":25.44,"sma_20":592.95,"sma_60":592.02,"sma_120":556.58},{"date":"2025-11-10","open":555.53,"high":557.76,"low":548.25,"close":553.74,"volume":1075600,"rsi_14":24.38,"sma_20":590.16,"sma_60":591.67,"sma_120":557.3},{"date":"2025-11-11","open":555.22,"high":561.43,"low":549.83,"close":557.44,"volume":743300,"rsi_14":29.31,"sma_20":587.15,"sma_60":591.37,"sma_120":558.08},{"date":"2025-11-12","open":555.91,"high":559.81,"low":549.24,"close":549.41,"volume":669600,"rsi_14":16.67,"sma_20":584.63,"sma_60":590.91,"sma_120":558.79},{"date":"2025-11-13","open":554.0,"high":554.17,"low":547.7,"close":548.85,"volume":828400,"rsi_14":16.58,"sma_20":582.58,"sma_60":590.33,"sma_120":559.51},{"date":"2025-11-14","open":548.6,"high":552.81,"low":544.29,"close":548.85,"volume":742500,"rsi_14":19.17,"sma_20":580.75,"sma_60":589.68,"sma_120":560.2},{"date":"2025-11-17","open":550.79,"high":553.84,"low":547.16,"close":553.79,"volume":912800,"rsi_14":25.62,"sma_20":578.81,"sma_60":589.19,"sma_120":560.93},{"date":"2025-11-18","open":555.73,"high":563.9,"low":554.92,"close":557.46,"volume":1047000,"rsi_14":34.64,"sma_20":577.18,"sma_60":588.86,"sma_120":561.66},{"date":"2025-11-19","open":551.2,"high":557.89,"low":548.31,"close":555.73,"volume":665400,"rsi_14":37.57,"sma_20":575.6,"sma_60":588.39,"sma_120":562.33},{"date":"2025-11-20","open":561.51,"high":563.86,"low":554.27,"close":558.04,"volume":688100,"rsi_14":34.58,"sma_20":573.68,"sma_60":588.07,"sma_120":563.03},{"date":"2025-11-21","open":558.96,"high":562.29,"low":553.84,"close":557.4,"volume":943900,"rsi_14":40.29,"sma_20":571.74,"sma_60":587.71,"sma_120":563.68},{"date":"2025-11-24","open":553.69,"high":556.98,"low":550.81,"close":556.28,"volume":731700,"rsi_14":36.91,"sma_20":570.22,"sma_60":587.31,"sma_120":564.3},{"date":"2025-11-25","open":556.42,"high":565.08,"low":556.42,"close":560.08,"volume":919500,"rsi_14":48.7,"sma_20":568.94,"sma_60":586.97,"sma_120":564.98},{"date":"2025-11-26","open":560.27,"high":573.04,"low":557.78,"close":557.81,"volume":445800,"rsi_14":44.27,"sma_20":568.04,"sma_60":586.74,"sma_120":565.63},{"date":"2025-11-28","open":558.04,"high":564.27,"low":557.33,"close":562.86,"volume":421800,"rsi_14":54.13,"sma_20":567.73,"sma_60":586.62,"sma_120":566.3},{"date":"2025-12-01","open":560.78,"high":561.54,"low":537.01,"close":538.83,"volume":794700,"rsi_14":36.6,"sma_20":565.83,"sma_60":586.03,"sma_120":566.77},{"date":"2025-12-02","open":539.99,"high":544.53,"low":538.5,"close":540.27,"volume":779300,"rsi_14":34.29,"sma_20":564.41,"sma_60":585.45,"sma_120":567.26},{"date":"2025-12-03","open":542.83,"high":547.73,"low":539.8,"close":546.55,"volume":890000,"rsi_14":45.7,"sma_20":563.22,"sma_60":585.14,"sma_120":567.73},{"date":"2025-12-04","open":546.07,"high":553.15,"low":544.81,"close":546.23,"volume":753000,"rsi_14":45.89,"sma_20":562.34,"sma_60":584.69,"sma_120":568.03},{"date":"2025-12-05","open":544.75,"high":545.52,"low":537.5,"close":542.25,"volume":785500,"rsi_14":43.04,"sma_20":561.19,"sma_60":584.13,"sma_120":568.46},{"date":"2025-12-08","open":542.28,"high":546.84,"low":539.82,"close":546.78,"volume":706000,"rsi_14":42.65,"sma_20":560.44,"sma_60":583.75,"sma_120":568.87},{"date":"2025-12-09","open":547.34,"high":550.91,"low":543.51,"close":543.89,"volume":410900,"rsi_14":37.33,"sma_20":559.82,"sma_60":583.36,"sma_120":569.34},{"date":"2025-12-10","open":542.28,"high":551.77,"low":539.83,"close":548.56,"volume":680000,"rsi_14":42.76,"sma_20":559.25,"sma_60":582.96,"sma_120":569.82},{"date":"2025-12-11","open":550.74,"high":561.7,"low":550.11,"close":553.18,"volume":618200,"rsi_14":44.7,"sma_20":559.33,"sma_60":582.67,"sma_120":570.32},{"date":"2025-12-12","open":556.3,"high":564.6,"low":553.64,"close":562.79,"volume":784400,"rsi_14":51.96,"sma_20":559.91,"sma_60":582.61,"sma_120":571.04},{"date":"2025-12-15","open":562.17,"high":568.74,"low":561.61,"close":568.74,"volume":448800,"rsi_14":56.17,"sma_20":560.8,"sma_60":582.65,"sma_120":571.78},{"date":"2025-12-16","open":566.48,"high":567.17,"low":558.91,"close":561.76,"volume":488200,"rsi_14":49.59,"sma_20":561.09,"sma_60":582.53,"sma_120":572.4},{"date":"2025-12-17","open":555.9,"high":565.29,"low":550.76,"close":557.28,"volume":761800,"rsi_14":48.35,"sma_20":560.96,"sma_60":582.31,"sma_120":572.99},{"date":"2025-12-18","open":557.1,"high":562.95,"low":551.23,"close":552.67,"volume":950200,"rsi_14":42.75,"sma_20":560.69,"sma_60":581.87,"sma_120":573.48},{"date":"2025-12-19","open":551.63,"high":563.97,"low":551.15,"close":561.5,"volume":1329800,"rsi_14":66.38,"sma_20":560.74,"sma_60":581.58,"sma_120":574.03},{"date":"2025-12-22","open":561.94,"high":578.12,"low":561.94,"close":577.5,"volume":530100,"rsi_14":72.23,"sma_20":561.64,"sma_60":581.41,"sma_120":574.74},{"date":"2025-12-23","open":578.12,"high":578.83,"low":569.64,"close":572.96,"volume":564700,"rsi_14":66.1,"sma_20":562.36,"sma_60":581.18,"sma_120":575.37},{"date":"2025-12-24","open":574.12,"high":580.1,"low":574.03,"close":575.22,"volume":202600,"rsi_14":67.26,"sma_20":563.01,"sma_60":580.73,"sma_120":575.99},{"date":"2025-12-26","open":575.58,"high":575.58,"low":568.41,"close":570.3,"volume":230400,"rsi_14":66.52,"sma_20":563.52,"sma_60":580.26,"sma_120":576.6},{"date":"2025-12-29","open":570.85,"high":573.65,"low":569.82,"close":570.71,"volume":250000,"rsi_14":64.81,"sma_20":563.8,"sma_60":579.81,"sma_120":577.18},{"date":"2025-12-30","open":571.8,"high":573.02,"low":567.28,"close":567.54,"volume":526200,"rsi_14":64.59,"sma_20":565.25,"sma_60":579.23,"sma_120":577.68},{"date":"2025-12-31","open":568.17,"high":569.94,"low":563.04,"close":563.23,"volume":419600,"rsi_14":59.09,"sma_20":566.42,"sma_60":578.42,"sma_120":578.15},{"date":"2026-01-02","open":562.62,"high":578.68,"low":557.59,"close":578.49,"volume":477400,"rsi_14":63.85,"sma_20":568.03,"sma_60":577.82,"sma_120":578.69},{"date":"2026-01-05","open":586.69,"high":603.89,"low":583.96,"close":603.84,"volume":941700,"rsi_14":69.17,"sma_20":570.95,"sma_60":577.38,"sma_120":579.47},{"date":"2026-01-06","open":607.04,"high":611.62,"low":599.39,"close":603.14,"volume":997900,"rsi_14":66.89,"sma_20":574.03,"sma_60":576.97,"sma_120":580.23},{"date":"2026-01-07","open":608.87,"high":610.43,"low":567.48,"close":569.95,"volume":1674500,"rsi_14":53.2,"sma_20":575.2,"sma_60":576.2,"sma_120":580.67},{"date":"2026-01-08","open":610.32,"high":631.02,"low":578.78,"close":583.56,"volume":3608000,"rsi_14":59.58,"sma_20":577.21,"sma_60":575.73,"sma_120":581.27},{"date":"2026-01-09","open":583.45,"high":612.2,"low":583.45,"close":611.25,"volume":1449800,"rsi_14":68.28,"sma_20":580.38,"sma_60":575.59,"sma_120":582.13},{"date":"2026-01-12","open":616.0,"high":627.98,"low":615.75,"close":621.62,"volume":1262600,"rsi_14":68.58,"sma_20":583.85,"sma_60":575.93,"sma_120":582.68},{"date":"2026-01-13","open":631.34,"high":631.96,"low":612.09,"close":617.84,"volume":1153800,"rsi_14":63.49,"sma_20":586.64,"sma_60":576.38,"sma_120":583.16},{"date":"2026-01-14","open":617.35,"high":646.51,"low":617.21,"close":645.15,"volume":1480900,"rsi_14":70.95,"sma_20":590.5,"sma_60":577.35,"sma_120":583.86},{"date":"2026-01-15","open":632.53,"high":650.35,"low":625.23,"close":646.6,"volume":965600,"rsi_14":70.81,"sma_20":594.8,"sma_60":578.23,"sma_120":584.57},{"date":"2026-01-16","open":649.55,"high":661.48,"low":649.21,"close":658.74,"volume":969323,"rsi_14":85.42,"sma_20":572.46,"sma_60":588.19,"sma_120":567.09},{"date":"2026-01-20","open":657.78,"high":666.49,"low":645.03,"close":649.25,"volume":1000500,"rsi_14":70.91,"sma_20":604.82,"sma_60":580.37,"sma_120":586.09},{"date":"2026-01-21","open":650.9,"high":661.43,"low":646.65,"close":656.03,"volume":1011100,"rsi_14":73.12,"sma_20":609.61,"sma_60":581.34,"sma_120":586.85},{"date":"2026-01-22","open":653.09,"high":662.89,"low":651.92,"close":662.23,"volume":601900,"rsi_14":75.61,"sma_20":613.9,"sma_60":582.43,"sma_120":587.63},{"date":"2026-01-23","open":665.95,"high":669.01,"low":660.33,"close":664.71,"volume":597600,"rsi_14":73.88,"sma_20":618.54,"sma_60":583.71,"sma_120":588.35},{"date":"2026-01-26","open":661.8,"high":663.23,"low":651.04,"close":652.88,"volume":1024600,"rsi_14":64.68,"sma_20":622.47,"sma_60":584.81,"sma_120":588.95},{"date":"2026-01-27","open":641.7,"high":674.65,"low":628.22,"close":670.43,"volume":1363400,"rsi_14":68.3,"sma_20":627.54,"sma_60":586.37,"sma_120":589.69},{"date":"2026-01-28","open":666.2,"high":682.29,"low":655.87,"close":680.69,"volume":1222400,"rsi_14":84.41,"sma_20":633.11,"sma_60":588.21,"sma_120":590.52},{"date":"2026-01-29","open":686.94,"high":696.82,"low":677.65,"close":686.84,"volume":1064200,"rsi_14":83.65,"sma_20":639.15,"sma_60":590.08,"sma_120":591.42},{"date":"2026-01-30","open":679.58,"high":689.13,"low":672.76,"close":683.79,"volume":953100,"rsi_14":78.16,"sma_20":645.25,"sma_60":592.02,"sma_120":592.34},{"date":"2026-02-02","open":676.62,"high":682.02,"low":667.13,"close":676.64,"volume":1180100,"rsi_14":71.9,"sma_20":650.22,"sma_60":593.82,"sma_120":593.22},{"date":"2026-02-03","open":685.7,"high":699.0,"low":677.11,"close":696.35,"volume":942500,"rsi_14":77.73,"sma_20":654.9,"sma_60":596.06,"sma_120":594.25},{"date":"2026-02-04","open":697.11,"high":700.71,"low":669.1,"close":681.31,"volume":1732000,"rsi_14":63.99,"sma_20":658.86,"sma_60":598.03,"sma_120":595.15},{"date":"2026-02-05","open":671.92,"high":695.56,"low":670.69,"close":687.97,"volume":845300,"rsi_14":65.38,"sma_20":664.83,"sma_60":600.16,"sma_120":596.09},{"date":"2026-02-06","open":693.41,"high":703.17,"low":690.97,"close":700.43,"volume":634800,"rsi_14":65.46,"sma_20":670.75,"sma_60":602.59,"sma_120":597.13},{"date":"2026-02-09","open":703.43,"high":706.85,"low":689.46,"close":689.48,"volume":694076,"rsi_14":91.11,"sma_20":578.19,"sma_60":590.15,"sma_120":568.83},{"date":"2026-02-10","open":692.87,"high":692.87,"low":676.19,"close":676.62,"volume":956002,"rsi_14":83.98,"sma_20":583.66,"sma_60":591.86,"sma_120":570.47},{"date":"2026-02-11","open":676.52,"high":679.59,"low":666.41,"close":670.52,"volume":864959,"rsi_14":85.11,"sma_20":588.75,"sma_60":593.65,"sma_120":571.98},{"date":"2026-02-12","open":672.42,"high":688.19,"low":671.6,"close":686.55,"volume":887441,"rsi_14":86.65,"sma_20":594.97,"sma_60":595.57,"sma_120":573.47},{"date":"2026-02-13","open":688.27,"high":700.32,"low":687.74,"close":693.97,"volume":676157,"rsi_14":87.17,"sma_20":601.51,"sma_60":597.57,"sma_120":575.18},{"date":"2026-02-17","open":693.41,"high":698.55,"low":689.4,"close":692.54,"volume":599625,"rsi_14":86.53,"sma_20":608.17,"sma_60":599.66,"sma_120":576.83},{"date":"2026-02-18","open":701.28,"high":716.67,"low":693.89,"close":715.96,"volume":1194600,"rsi_14":62.02,"sma_20":689.77,"sma_60":618.43,"sma_120":603.41},{"date":"2026-02-19","open":718.36,"high":736.42,"low":718.36,"close":727.85,"volume":1008400,"rsi_14":63.45,"sma_20":693.41,"sma_60":621.25,"sma_120":604.66},{"date":"2026-02-20","open":726.0,"high":728.72,"low":709.22,"close":714.7,"volume":744144,"rsi_14":87.69,"sma_20":616.2,"sma_60":602.15,"sma_120":578.74},{"date":"2026-02-23","open":714.7,"high":724.8,"low":712.88,"close":718.79,"volume":567200,"rsi_14":62.68,"sma_20":698.69,"sma_60":626.53,"sma_120":606.92},{"date":"2026-02-24","open":718.11,"high":727.65,"low":703.77,"close":721.11,"volume":733890,"rsi_14":88.68,"sma_20":624.26,"sma_60":604.63,"sma_120":580.65},{"date":"2026-02-25","open":719.82,"high":721.86,"low":685.18,"close":697.25,"volume":1478228,"rsi_14":79.3,"sma_20":631.52,"sma_60":606.73,"sma_120":582.35},{"date":"2026-02-26","open":698.79,"high":707.29,"low":693.77,"close":704.43,"volume":582927,"rsi_14":80.14,"sma_20":639.16,"sma_60":609.02,"sma_120":584.25},{"date":"2026-02-27","open":713.45,"high":720.68,"low":708.31,"close":717.79,"volume":896416,"rsi_14":81.56,"sma_20":647.48,"sma_60":611.54,"sma_120":586.22},{"date":"2026-03-02","open":734.01,"high":761.09,"low":733.3,"close":761.04,"volume":1467258,"rsi_14":84.08,"sma_20":657.73,"sma_60":614.74,"sma_120":588.51},{"date":"2026-03-03","open":761.49,"high":766.45,"low":744.53,"close":752.21,"volume":1284446,"rsi_14":70.8,"sma_20":713.34,"sma_60":643.86,"sma_120":614.5},{"date":"2026-03-04","open":750.32,"high":751.38,"low":731.04,"close":746.98,"volume":1182529,"rsi_14":70.83,"sma_20":715.79,"sma_60":647.21,"sma_120":615.95},{"date":"2026-03-05","open":742.89,"high":745.55,"low":728.12,"close":733.28,"volume":873230,"rsi_14":62.5,"sma_20":718.28,"sma_60":650.39,"sma_120":617.26},{"date":"2026-03-06","open":735.52,"high":751.78,"low":731.3,"close":749.25,"volume":772869,"rsi_14":64.32,"sma_20":721.26,"sma_60":653.76,"sma_120":618.76},{"date":"2026-03-09","open":757.36,"high":758.65,"low":738.12,"close":740.54,"volume":909515,"rsi_14":61.6,"sma_20":723.16,"sma_60":657.04,"sma_120":620.2},{"date":"2026-03-10","open":735.0,"high":738.05,"low":723.41,"close":728.3,"volume":641948,"rsi_14":52.79,"sma_20":725.02,"sma_60":660.04,"sma_120":621.5},{"date":"2026-03-11","open":723.51,"high":735.5,"low":722.09,"close":726.51,"volume":622162,"rsi_14":48.9,"sma_20":727.43,"sma_60":662.92,"sma_120":622.8},{"date":"2026-03-12","open":729.73,"high":739.61,"low":720.18,"close":729.6,"volume":753192,"rsi_14":53.81,"sma_20":730.29,"sma_60":665.69,"sma_120":624.15},{"date":"2026-03-13","open":733.22,"high":740.1,"low":721.71,"close":727.04,"volume":481854,"rsi_14":53.05,"sma_20":725.8,"sma_60":636.86,"sma_120":606.5},{"date":"2026-03-16","open":726.86,"high":730.69,"low":719.57,"close":729.27,"volume":604690,"rsi_14":52.43,"sma_20":728.36,"sma_60":638.82,"sma_120":608.35},{"date":"2026-03-17","open":727.76,"high":730.17,"low":714.24,"close":717.45,"volume":764788,"rsi_14":56.7,"sma_20":734.99,"sma_60":673.78,"sma_120":628.04},{"date":"2026-03-18","open":723.35,"high":724.53,"low":713.45,"close":718.25,"volume":545689,"rsi_14":54.78,"sma_20":735.0,"sma_60":676.53,"sma_120":629.2},{"date":"2026-03-19","open":712.54,"high":721.38,"low":700.58,"close":707.65,"volume":849922,"rsi_14":46.42,"sma_20":733.86,"sma_60":678.96,"sma_120":630.27},{"date":"2026-03-20","open":708.22,"high":710.82,"low":694.62,"close":700.52,"volume":1718224,"rsi_14":21.36,"sma_20":732.95,"sma_60":644.69,"sma_120":614.92},{"date":"2026-03-23","open":699.43,"high":700.3,"low":672.57,"close":673.82,"volume":1226263,"rsi_14":18.12,"sma_20":730.75,"sma_60":645.71,"sma_120":616.26},{"date":"2026-03-24","open":663.91,"high":683.02,"low":662.12,"close":675.96,"volume":730962,"rsi_14":20.5,"sma_20":728.47,"sma_60":646.63,"sma_120":617.65},{"date":"2026-03-25","open":679.25,"high":686.49,"low":675.6,"close":684.92,"volume":579723,"rsi_14":29.09,"sma_20":727.84,"sma_60":648.0,"sma_120":618.71},{"date":"2026-03-26","open":683.38,"high":690.59,"low":681.22,"close":685.7,"volume":543200,"rsi_14":18.01,"sma_20":726.9,"sma_60":649.55,"sma_120":619.74},{"date":"2026-03-27","open":685.96,"high":687.53,"low":671.79,"close":672.82,"volume":581874,"rsi_14":17.33,"sma_20":724.63,"sma_60":650.96,"sma_120":620.66},{"date":"2026-03-30","open":682.77,"high":686.71,"low":657.89,"close":665.48,"volume":927445,"rsi_14":18.13,"sma_20":719.8,"sma_60":652.12,"sma_120":621.51},{"date":"2026-03-31","open":673.68,"high":679.29,"low":661.21,"close":676.04,"volume":551308,"rsi_14":26.54,"sma_20":715.94,"sma_60":653.5,"sma_120":622.46},{"date":"2026-04-01","open":683.07,"high":695.79,"low":678.52,"close":690.66,"volume":551454,"rsi_14":33.71,"sma_20":713.1,"sma_60":655.17,"sma_120":623.49},{"date":"2026-04-02","open":694.33,"high":702.11,"low":691.84,"close":696.11,"volume":613281,"rsi_14":37.22,"sma_20":711.24,"sma_60":656.78,"sma_120":624.57},{"date":"2026-04-06","open":694.62,"high":696.67,"low":681.69,"close":689.46,"volume":792547,"rsi_14":34.09,"sma_20":708.2,"sma_60":658.29,"sma_120":625.56},{"date":"2026-04-07","open":683.86,"high":690.45,"low":680.15,"close":684.22,"volume":608490,"rsi_14":36.18,"sma_20":705.4,"sma_60":659.86,"sma_120":626.43},{"date":"2026-04-08","open":671.31,"high":684.51,"low":667.37,"close":681.22,"volume":1300699,"rsi_14":34.71,"sma_20":702.99,"sma_60":661.4,"sma_120":627.24},{"date":"2026-04-09","open":683.43,"high":692.18,"low":678.77,"close":684.29,"volume":777236,"rsi_14":39.48,"sma_20":700.86,"sma_60":663.16,"sma_120":628.08},{"date":"2026-04-10","open":679.11,"high":680.75,"low":658.95,"close":667.6,"volume":499992,"rsi_14":36.74,"sma_20":697.77,"sma_60":664.75,"sma_120":628.79},{"date":"2026-04-13","open":671.56,"high":677.65,"low":670.85,"close":675.11,"volume":515986,"rsi_14":50.68,"sma_20":695.16,"sma_60":666.38,"sma_120":629.57},{"date":"2026-04-14","open":672.29,"high":675.48,"low":668.41,"close":673.94,"volume":535514,"rsi_14":48.99,"sma_20":692.35,"sma_60":668.13,"sma_120":630.39},{"date":"2026-04-15","open":674.47,"high":676.67,"low":669.85,"close":672.42,"volume":547387,"rsi_14":43.46,"sma_20":690.08,"sma_60":669.82,"sma_120":631.21},{"date":"2026-04-16","open":672.92,"high":674.22,"low":663.8,"close":666.65,"volume":670485,"rsi_14":40.55,"sma_20":687.47,"sma_60":671.52,"sma_120":631.98},{"date":"2026-04-17","open":664.92,"high":671.59,"low":656.99,"close":659.21,"volume":745380,"rsi_14":42.91,"sma_20":685.04,"sma_60":673.08,"sma_120":632.67},{"date":"2026-04-20","open":660.93,"high":667.22,"low":647.42,"close":651.0,"volume":787928,"rsi_14":42.67,"sma_20":682.56,"sma_60":674.55,"sma_120":633.28},{"date":"2026-04-21","open":634.18,"high":647.06,"low":604.84,"close":605.57,"volume":1632025,"rsi_14":23.26,"sma_20":679.09,"sma_60":675.35,"sma_120":633.51},{"date":"2026-04-22","open":605.54,"high":609.41,"low":578.19,"close":584.26,"volume":1304944,"rsi_14":11.57,"sma_20":674.46,"sma_60":675.73,"sma_120":633.55},{"date":"2026-04-23","open":587.18,"high":591.07,"low":577.93,"close":582.32,"volume":1387121,"rsi_14":7.82,"sma_20":669.27,"sma_60":676.22,"sma_120":633.56},{"date":"2026-04-24","open":577.02,"high":577.48,"low":563.83,"close":569.88,"volume":1041198,"rsi_14":7.52,"sma_20":663.45,"sma_60":676.5,"sma_120":633.42},{"date":"2026-04-27","open":571.75,"high":582.91,"low":564.38,"close":570.05,"volume":932245,"rsi_14":7.88,"sma_20":658.26,"sma_60":676.79,"sma_120":633.23},{"date":"2026-04-28","open":576.67,"high":577.69,"low":565.47,"close":572.56,"volume":585908,"rsi_14":9.79,"sma_20":653.57,"sma_60":677.04,"sma_120":633.11},{"date":"2026-04-29","open":572.74,"high":576.84,"low":562.17,"close":567.2,"volume":683931,"rsi_14":7.43,"sma_20":648.09,"sma_60":677.13,"sma_120":632.99},{"date":"2026-04-30","open":568.92,"high":575.46,"low":568.04,"close":574.21,"volume":649737,"rsi_14":13.47,"sma_20":642.21,"sma_60":677.37,"sma_120":632.88},{"date":"2026-05-01","open":573.48,"high":575.58,"low":562.92,"close":562.97,"volume":647148,"rsi_14":7.37,"sma_20":635.49,"sma_60":677.39,"sma_120":632.73},{"date":"2026-05-04","open":562.15,"high":572.25,"low":560.05,"close":561.84,"volume":708092,"rsi_14":7.37,"sma_20":629.04,"sma_60":677.39,"sma_120":632.55},{"date":"2026-05-05","open":564.87,"high":565.31,"low":548.38,"close":553.52,"volume":923670,"rsi_14":7.01,"sma_20":622.45,"sma_60":677.28,"sma_120":632.29},{"date":"2026-05-06","open":553.89,"high":555.52,"low":546.24,"close":554.51,"volume":772801,"rsi_14":7.66,"sma_20":616.03,"sma_60":677.1,"sma_120":632.04},{"date":"2026-05-07","open":554.14,"high":556.21,"low":543.31,"close":547.25,"volume":841481,"rsi_14":8.0,"sma_20":609.14,"sma_60":676.86,"sma_120":631.8},{"date":"2026-05-08","open":549.92,"high":549.98,"low":539.29,"close":544.52,"volume":742676,"rsi_14":8.36,"sma_20":602.94,"sma_60":674.91,"sma_120":631.55},{"date":"2026-05-11","open":541.03,"high":549.21,"low":539.17,"close":543.22,"volume":667698,"rsi_14":12.74,"sma_20":596.27,"sma_60":672.41,"sma_120":631.28},{"date":"2026-05-12","open":545.0,"high":554.37,"low":541.6,"close":553.22,"volume":684924,"rsi_14":28.52,"sma_20":590.19,"sma_60":670.3,"sma_120":631.08},{"date":"2026-05-13","open":549.31,"high":549.31,"low":539.15,"close":546.78,"volume":568213,"rsi_14":26.88,"sma_20":583.85,"sma_60":668.18,"sma_120":630.92},{"date":"2026-05-14","open":548.51,"high":550.91,"low":542.31,"close":543.66,"volume":524720,"rsi_14":30.55,"sma_20":577.64,"sma_60":665.74,"sma_120":630.66},{"date":"2026-05-15","open":543.73,"high":547.77,"low":534.24,"close":535.77,"volume":648912,"rsi_14":27.13,"sma_20":571.4,"sma_60":663.04,"sma_120":630.3},{"date":"2026-05-18","open":535.09,"high":547.72,"low":534.1,"close":545.0,"volume":1286227,"rsi_14":33.17,"sma_20":566.06,"sma_60":660.51,"sma_120":630.09},{"date":"2026-05-19","open":547.92,"high":552.02,"low":545.08,"close":551.28,"volume":829898,"rsi_14":40.38,"sma_20":563.32,"sma_60":657.73,"sma_120":629.94},{"date":"2026-05-20","open":551.0,"high":551.0,"low":542.59,"close":547.15,"volume":961180,"rsi_14":33.09,"sma_20":561.45,"sma_60":654.8,"sma_120":629.71},{"date":"2026-05-21","open":548.58,"high":550.9,"low":541.79,"close":546.56,"volume":799528,"rsi_14":38.13,"sma_20":559.64,"sma_60":652.26,"sma_120":629.5},{"date":"2026-05-22","open":547.51,"high":552.62,"low":545.48,"close":550.53,"volume":652267,"rsi_14":42.36,"sma_20":558.68,"sma_60":649.68,"sma_120":629.35},{"date":"2026-05-26","open":552.66,"high":553.91,"low":545.33,"close":551.74,"volume":607115,"rsi_14":48.55,"sma_20":557.74,"sma_60":646.88,"sma_120":629.21},{"date":"2026-05-27","open":547.33,"high":550.44,"low":543.56,"close":546.33,"volume":520732,"rsi_14":44.02,"sma_20":556.42,"sma_60":643.27,"sma_120":629.0},{"date":"2026-05-28","open":547.24,"high":555.45,"low":546.33,"close":554.2,"volume":1060239,"rsi_14":54.86,"sma_20":555.76,"sma_60":639.93,"sma_120":628.86},{"date":"2026-05-29","open":556.2,"high":558.8,"low":546.02,"close":558.55,"volume":1975853,"rsi_14":59.77,"sma_20":554.98,"sma_60":636.76,"sma_120":628.67},{"date":"2026-06-01","open":557.38,"high":557.38,"low":536.17,"close":536.76,"volume":1321747,"rsi_14":45.27,"sma_20":553.53,"sma_60":633.42,"sma_120":628.28},{"date":"2026-06-02","open":532.73,"high":535.97,"low":529.38,"close":534.15,"volume":1333447,"rsi_14":37.67,"sma_20":552.01,"sma_60":629.76,"sma_120":627.8},{"date":"2026-06-03","open":531.11,"high":535.98,"low":523.33,"close":523.66,"volume":1220882,"rsi_14":36.16,"sma_20":550.4,"sma_60":626.08,"sma_120":627.23},{"date":"2026-06-04","open":530.07,"high":542.95,"low":528.91,"close":542.69,"volume":1014259,"rsi_14":48.34,"sma_20":549.66,"sma_60":622.91,"sma_120":626.7},{"date":"2026-06-05","open":547.49,"high":549.45,"low":537.7,"close":541.92,"volume":1069825,"rsi_14":51.8,"sma_20":549.27,"sma_60":619.77,"sma_120":626.19},{"date":"2026-06-08","open":539.56,"high":544.37,"low":529.08,"close":538.35,"volume":1033213,"rsi_14":45.17,"sma_20":548.83,"sma_60":616.51,"sma_120":625.65},{"date":"2026-06-09","open":535.9,"high":546.25,"low":534.99,"close":546.17,"volume":968157,"rsi_14":45.97,"sma_20":548.85,"sma_60":613.43,"sma_120":625.15},{"date":"2026-06-10","open":550.38,"high":550.4,"low":538.54,"close":539.67,"volume":751210,"rsi_14":44.94,"sma_20":548.05,"sma_60":610.2,"sma_120":624.51},{"date":"2026-06-11","open":541.39,"high":557.15,"low":538.91,"close":550.0,"volume":896876,"rsi_14":50.42,"sma_20":548.08,"sma_60":607.34,"sma_120":623.93},{"date":"2026-06-12","open":550.48,"high":551.54,"low":544.5,"close":547.82,"volume":800971,"rsi_14":47.55,"sma_20":548.17,"sma_60":604.43,"sma_120":623.2},{"date":"2026-06-15","open":539.88,"high":543.58,"low":534.29,"close":542.25,"volume":1073731,"rsi_14":44.54,"sma_20":548.37,"sma_60":601.61,"sma_120":622.45},{"date":"2026-06-16","open":543.41,"high":551.68,"low":541.87,"close":548.7,"volume":741415,"rsi_14":49.81,"sma_20":548.42,"sma_60":599.01,"sma_120":621.85},{"date":"2026-06-17","open":546.5,"high":556.25,"low":541.87,"close":547.64,"volume":709547,"rsi_14":45.68,"sma_20":548.12,"sma_60":596.85,"sma_120":621.28},{"date":"2026-06-18","open":549.62,"high":550.98,"low":513.03,"close":519.12,"volume":2402885,"rsi_14":33.77,"sma_20":546.59,"sma_60":594.17,"sma_120":620.4},{"date":"2026-06-22","open":513.24,"high":513.72,"low":501.39,"close":505.02,"volume":1122977,"rsi_14":36.7,"sma_20":544.38,"sma_60":591.11,"sma_120":619.55},{"date":"2026-06-23","open":516.71,"high":517.26,"low":507.16,"close":510.88,"volume":790758,"rsi_14":40.22,"sma_20":542.23,"sma_60":588.12,"sma_120":618.83},{"date":"2026-06-24","open":512.79,"high":514.77,"low":500.48,"close":500.72,"volume":1222611,"rsi_14":40.59,"sma_20":539.57,"sma_60":585.19,"sma_120":618.07},{"date":"2026-06-25","open":498.72,"high":510.1,"low":496.48,"close":497.06,"volume":775307,"rsi_14":28.66,"sma_20":536.98,"sma_60":582.33,"sma_120":617.22},{"date":"2026-06-26","open":499.46,"high":504.97,"low":495.86,"close":497.75,"volume":1584491,"rsi_14":29.19,"sma_20":534.0,"sma_60":579.28,"sma_120":616.39},{"date":"2026-06-29","open":499.71,"high":501.51,"low":491.59,"close":493.76,"volume":1149509,"rsi_14":29.08,"sma_20":530.61,"sma_60":575.93,"sma_120":615.55},{"date":"2026-06-30","open":497.48,"high":507.25,"low":492.84,"close":506.99,"volume":1293486,"rsi_14":32.36,"sma_20":529.11,"sma_60":572.71,"sma_120":614.75},{"date":"2026-07-01","open":512.1,"high":522.92,"low":508.75,"close":517.58,"volume":902805,"rsi_14":40.55,"sma_20":528.3,"sma_60":569.79,"sma_120":614.04},{"date":"2026-07-02","open":525.49,"high":546.51,"low":525.49,"close":546.51,"volume":1741918,"rsi_14":48.48,"sma_20":529.41,"sma_60":567.42,"sma_120":613.64},{"date":"2026-07-06","open":544.51,"high":546.01,"low":534.92,"close":545.25,"volume":917811,"rsi_14":48.86,"sma_20":529.55,"sma_60":565.09,"sma_120":613.25},{"date":"2026-07-07","open":548.53,"high":550.11,"low":541.8,"close":546.54,"volume":702946,"rsi_14":51.58,"sma_20":529.79,"sma_60":562.74,"sma_120":612.95},{"date":"2026-07-08","open":543.55,"high":545.65,"low":536.54,"close":542.63,"volume":955393,"rsi_14":47.55,"sma_20":530.01,"sma_60":560.59,"sma_120":612.67},{"date":"2026-07-09","open":535.1,"high":537.19,"low":525.61,"close":529.81,"volume":938269,"rsi_14":43.53,"sma_20":529.19,"sma_60":558.11,"sma_120":612.24},{"date":"2026-07-10","open":532.23,"high":538.61,"low":527.52,"close":537.17,"volume":455886,"rsi_14":57.71,"sma_20":529.08,"sma_60":555.77,"sma_120":611.95},{"date":"2026-07-13","open":538.06,"high":543.05,"low":534.4,"close":539.35,"volume":633639,"rsi_14":66.29,"sma_20":528.55,"sma_60":553.49,"sma_120":611.66},{"date":"2026-07-14","open":534.43,"high":541.63,"low":525.53,"close":526.26,"volume":773506,"rsi_14":56.77,"sma_20":527.45,"sma_60":551.09,"sma_120":611.3},{"date":"2026-07-15","open":529.46,"high":533.48,"low":522.48,"close":522.83,"volume":824641,"rsi_14":60.36,"sma_20":526.47,"sma_60":548.75,"sma_120":610.91},{"date":"2026-07-16","open":523.41,"high":527.03,"low":514.8,"close":516.29,"volume":1270191,"rsi_14":58.77,"sma_20":524.85,"sma_60":546.45,"sma_120":610.5},{"date":"2026-07-17","open":522.68,"high":536.5,"low":518.29,"close":519.19,"volume":1047626,"rsi_14":59.61,"sma_20":523.42,"sma_60":544.96,"sma_120":610.15},{"date":"2026-07-20","open":521.1,"high":530.64,"low":520.36,"close":521.57,"volume":1032049,"rsi_14":62.67,"sma_20":523.55,"sma_60":543.86,"sma_120":609.8},{"date":"2026-07-21","open":487.77,"high":511.8,"low":476.84,"close":509.96,"volume":2446952,"rsi_14":50.69,"sma_20":523.72,"sma_60":542.58,"sma_120":609.4},{"date":"2026-07-22","open":520.71,"high":533.2,"low":516.1,"close":522.89,"volume":1056525,"rsi_14":52.36,"sma_20":524.39,"sma_60":541.77,"sma_120":609.14},{"date":"2026-07-23","open":534.74,"high":544.27,"low":523.96,"close":531.05,"volume":1084013,"rsi_14":41.22,"sma_20":525.9,"sma_60":541.07,"sma_120":608.93},{"date":"2026-07-24","open":533.06,"high":542.19,"low":532.01,"close":539.77,"volume":655186,"rsi_14":47.24,"sma_20":528.07,"sma_60":540.49,"sma_120":608.76},{"date":"2026-07-27","open":539.97,"high":549.49,"low":539.75,"close":545.09,"volume":680276,"rsi_14":49.21,"sma_20":530.43,"sma_60":540.07,"sma_120":608.6},{"date":"2026-07-28","open":555.46,"high":562.84,"low":546.08,"close":546.72,"volume":944461,"rsi_14":52.08,"sma_20":533.1,"sma_60":539.57,"sma_120":608.47},{"date":"2026-07-29","open":551.82,"high":552.4,"low":531.81,"close":532.61,"volume":760952,"rsi_14":51.45,"sma_20":534.39,"sma_60":539.02,"sma_120":608.2},{"date":"2026-07-30","open":526.66,"high":532.59,"low":517.4,"close":532.41,"volume":774928,"rsi_14":47.4,"sma_20":535.13,"sma_60":538.48,"sma_120":607.93},{"date":"2026-07-31","open":532.41,"high":542.74,"low":527.67,"close":540.01,"volume":852894,"rsi_14":50.6,"sma_20":534.83,"sma_60":538.22,"sma_120":607.75},{"date":"2026-08-03","open":543.53,"high":555.07,"low":541.05,"close":545.97,"volume":673029,"rsi_14":60.83,"sma_20":534.85,"sma_60":538.03,"sma_120":609.7},{"date":"2026-08-04","open":545.27,"high":552.47,"low":538.62,"close":549.04,"volume":753095,"rsi_14":64.36,"sma_20":534.97,"sma_60":538.01,"sma_120":608.58},{"date":"2026-08-05","open":553.35,"high":555.03,"low":547.27,"close":554.93,"volume":628222,"rsi_14":71.36,"sma_20":535.59,"sma_60":538.15,"sma_120":607.57},{"date":"2026-08-06","open":561.24,"high":566.09,"low":556.45,"close":565.15,"volume":604025,"rsi_14":73.53,"sma_20":537.37,"sma_60":538.47,"sma_120":606.51},{"date":"2026-08-07","open":564.22,"high":570.14,"low":557.99,"close":568.98,"volume":442997,"rsi_14":73.81,"sma_20":538.94,"sma_60":538.69,"sma_120":605.42},{"date":"2026-08-10","open":572.38,"high":578.94,"low":570.5,"close":575.26,"volume":643270,"rsi_14":84.77,"sma_20":540.76,"sma_60":539.13,"sma_120":604.39},{"date":"2026-08-11","open":573.32,"high":578.1,"low":570.37,"close":573.07,"volume":430424,"rsi_14":80.17,"sma_20":543.11,"sma_60":539.58,"sma_120":603.14},{"date":"2026-08-12","open":568.47,"high":577.39,"low":566.92,"close":574.69,"volume":626627,"rsi_14":78.47,"sma_20":545.72,"sma_60":540.19,"sma_120":601.81},{"date":"2026-08-13","open":576.08,"high":577.3,"low":569.31,"close":572.12,"volume":409576,"rsi_14":72.95,"sma_20":548.52,"sma_60":540.6,"sma_120":600.57},{"date":"2026-08-14","open":576.72,"high":583.69,"low":571.82,"close":583.2,"volume":599413,"rsi_14":75.03,"sma_20":551.74,"sma_60":541.09,"sma_120":599.41},{"date":"2026-08-17","open":579.2,"high":582.3,"low":566.65,"close":567.6,"volume":660153,"rsi_14":61.58,"sma_20":554.05,"sma_60":541.39,"sma_120":598.1},{"date":"2026-08-18","open":576.43,"high":591.8,"low":573.57,"close":586.46,"volume":764077,"rsi_14":78.35,"sma_20":557.89,"sma_60":542.02,"sma_120":597.14},{"date":"2026-08-19","open":580.69,"high":588.85,"low":576.21,"close":580.18,"volume":671754},{"date":"2026-08-20","open":578.09,"high":583.33,"low":560.86,"close":561.29,"volume":1236277,"rsi_14":59.52,"sma_20":562.29,"sma_60":542.59,"sma_120":594.74},{"date":"2026-08-21","open":563.56,"high":564.92,"low":547.67,"close":548.52,"volume":926938,"rsi_14":51.07,"sma_20":562.73,"sma_60":542.59,"sma_120":592.93},{"date":"2026-08-24","open":550.48,"high":550.48,"low":544.01,"close":546.78,"volume":440972},{"date":"2026-08-25","open":545.32,"high":547.29,"low":537.58,"close":540.05,"volume":554207,"rsi_14":43.7,"sma_20":562.48,"sma_60":542.07,"sma_120":589.41},{"date":"2026-08-26","open":540.61,"high":551.09,"low":540.61,"close":547.44,"volume":561369,"rsi_14":42.35,"sma_20":563.22,"sma_60":542.25,"sma_120":587.83},{"date":"2026-08-27","open":544.57,"high":545.81,"low":540.27,"close":542.65,"volume":814433,"rsi_14":38.73,"sma_20":563.74,"sma_60":542.39,"sma_120":586.08},{"date":"2026-08-28","open":544.88,"high":545.18,"low":540.31,"close":543.08,"volume":392947,"rsi_14":35.5,"sma_20":563.89,"sma_60":542.71,"sma_120":584.4},{"date":"2026-08-31","open":539.63,"high":541.3,"low":537.0,"close":539.7,"volume":764942,"rsi_14":34.37,"sma_20":563.45,"sma_60":542.62,"sma_120":582.77},{"date":"2026-09-01","open":543.1,"high":549.77,"low":530.13,"close":532.91,"volume":499420,"rsi_14":31.54,"sma_20":562.52,"sma_60":542.43,"sma_120":581.1},{"date":"2026-09-02","open":534.84,"high":535.86,"low":523.72,"close":523.82,"volume":759551,"rsi_14":29.92,"sma_20":560.84,"sma_60":542.15,"sma_120":579.33},{"date":"2026-09-03","open":529.2,"high":534.7,"low":521.66,"close":528.24,"volume":874208},{"date":"2026-09-04","open":525.56,"high":525.56,"low":512.54,"close":514.98,"volume":914005,"rsi_14":26.54,"sma_20":556.03,"sma_60":541.35,"sma_120":575.78},{"date":"2026-09-08","open":516.0,"high":523.67,"low":515.06,"close":518.58,"volume":1207786,"rsi_14":15.53,"sma_20":553.07,"sma_60":540.79,"sma_120":574.06},{"date":"2026-09-09","open":521.67,"high":526.94,"low":515.51,"close":515.57,"volume":698830,"rsi_14":16.04,"sma_20":550.06,"sma_60":540.21,"sma_120":572.32},{"date":"2026-09-10","open":517.05,"high":523.38,"low":516.0,"close":518.95,"volume":934212,"rsi_14":23.09,"sma_20":547.14,"sma_60":539.78,"sma_120":570.69},{"date":"2026-09-11","open":522.0,"high":523.01,"low":515.25,"close":518.97,"volume":588207,"rsi_14":27.25,"sma_20":544.35,"sma_60":539.24,"sma_120":569.13},{"date":"2026-09-14","open":524.37,"high":534.3,"low":521.01,"close":527.39,"volume":887280,"rsi_14":35.79,"sma_20":541.43,"sma_60":538.86,"sma_120":567.85},{"date":"2026-09-15","open":529.31,"high":536.62,"low":524.36,"close":531.25,"volume":771510},{"date":"2026-09-16","open":530.0,"high":534.4,"low":527.23,"close":530.78,"volume":538082,"rsi_14":35.79,"sma_20":536.57,"sma_60":539.42,"sma_120":565.26},{"date":"2026-09-17","open":530.21,"high":534.86,"low":518.34,"close":524.0,"volume":1100080},{"date":"2026-09-18","open":523.68,"high":528.27,"low":519.9,"close":527.39,"volume":1259162,"rsi_14":37.44,"sma_20":531.8,"sma_60":540.0,"sma_120":562.6},{"date":"2026-09-21","open":524.49,"high":527.03,"low":517.47,"close":526.66,"volume":1077597,"rsi_14":40.3,"sma_20":530.58,"sma_60":540.46,"sma_120":561.39},{"date":"2026-09-22","open":527.15,"high":529.0,"low":505.75,"close":509.86,"volume":1001784},{"date":"2026-09-23","open":510.46,"high":520.8,"low":510.07,"close":514.42,"volume":851995,"rsi_14":43.54,"sma_20":527.21,"sma_60":540.93,"sma_120":558.43},{"date":"2026-09-24","open":514.65,"high":518.81,"low":508.43,"close":508.98,"volume":537121,"rsi_14":36.94,"sma_20":525.16,"sma_60":540.92,"sma_120":556.82},{"date":"2026-09-25","open":509.1,"high":513.23,"low":507.01,"close":510.52,"volume":535551,"rsi_14":46.4,"sma_20":523.43,"sma_60":540.77,"sma_120":555.28},{"date":"2026-09-28","open":509.05,"high":513.84,"low":503.94,"close":505.8,"volume":557518,"rsi_14":39.88,"sma_20":521.44,"sma_60":540.05,"sma_120":553.74},{"date":"2026-09-29","open":503.22,"high":508.75,"low":502.1,"close":504.61,"volume":694166},{"date":"2026-09-30","open":483.0,"high":488.46,"low":479.9,"close":483.48,"volume":1476256,"rsi_14":27.56,"sma_20":517.21,"sma_60":538.23,"sma_120":550.49},{"date":"2026-10-01","open":483.51,"high":486.82,"low":481.4,"close":482.0,"volume":1041922,"rsi_14":27.04,"sma_20":515.12,"sma_60":537.18,"sma_120":548.89},{"date":"2026-10-02","open":478.94,"high":481.86,"low":470.06,"close":478.0,"volume":2683713,"rsi_14":17.55,"sma_20":512.61,"sma_60":536.28,"sma_120":547.19},{"date":"2026-10-05","open":479.98,"high":480.66,"low":473.95,"close":476.11,"volume":1201030,"rsi_14":12.8,"sma_20":510.67,"sma_60":535.22,"sma_120":545.49},{"date":"2026-10-06","open":476.39,"high":485.7,"low":474.0,"close":483.11,"volume":1010795,"rsi_14":20.45,"sma_20":508.89,"sma_60":534.24,"sma_120":543.87},{"date":"2026-10-07","open":484.58,"high":485.56,"low":472.97,"close":473.46,"volume":716878},{"date":"2026-10-08","open":474.82,"high":486.94,"low":471.36,"close":484.48,"volume":1087570,"rsi_14":26.43,"sma_20":505.06,"sma_60":532.64,"sma_120":540.7},{"date":"2026-10-09","open":480.04,"high":484.13,"low":478.36,"close":480.72,"volume":613472,"rsi_14":25.61,"sma_20":503.15,"sma_60":532.01,"sma_120":539.23},{"date":"2026-10-12","open":482.69,"high":486.63,"low":480.5,"close":485.0,"volume":573695,"rsi_14":34.78,"sma_20":501.03,"sma_60":531.4,"sma_120":538.18},{"date":"2026-10-13","open":486.79,"high":487.26,"low":479.0,"close":481.38,"volume":823419,"rsi_14":29.5,"sma_20":498.53,"sma_60":530.69,"sma_120":537.28},{"date":"2026-10-14","open":485.6,"high":499.26,"low":483.24,"close":495.69,"volume":1219434,"rsi_14":42.5,"sma_20":496.78,"sma_60":530.41,"sma_120":536.51},{"date":"2026-10-15","open":505.61,"high":508.09,"low":496.59,"close":499.63,"volume":1332375,"rsi_14":44.02,"sma_20":495.56,"sma_60":529.98,"sma_120":535.88},{"date":"2026-10-16","open":505.97,"high":520.57,"low":503.75,"close":519.86,"volume":1323239,"rsi_14":56.57,"sma_20":495.19,"sma_60":529.76,"sma_120":535.42},{"date":"2026-10-19","open":511.0,"high":517.12,"low":508.5,"close":510.65,"volume":1024799,"rsi_14":52.56,"sma_20":494.38,"sma_60":529.23,"sma_120":534.86},{"date":"2026-10-20","open":523.64,"high":550.89,"low":523.64,"close":534.0,"volume":2082642,"rsi_14":71.64,"sma_20":495.63,"sma_60":529.02,"sma_120":534.55},{"date":"2026-10-21","open":537.2,"high":544.33,"low":535.0,"close":539.31,"volume":1188788,"rsi_14":73.57,"sma_20":496.84,"sma_60":528.84,"sma_120":534.2},{"date":"2026-10-22","open":545.47,"high":556.56,"low":542.5,"close":552.35,"volume":1060432}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":28.72,"pbr":5.65,"per":19.23,"roa":2.16,"roe":6.12,"grade":"C","comment":"PER 19.24배, ROE 6.12%","revenue":42892000000.0,"analysis":"PER 19.2배입니다. ROE 6.1%입니다. 시가총액 784.89억. 매출 428.92억, 영업이익 43.67억.","eps_basis":"TTM","debt_ratio":0.9108141355401476,"market_cap":78452190469,"net_income":4096115490.0,"total_debt":16289000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.5,"total_assets":50763000000.0,"total_equity":17884000000.0,"profit_margin":9.55,"revenue_basis":"TTM","dividend_yield":1.68,"net_income_basis":"TTM","operating_income":4367000000.0,"operating_margin":10.18,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 74 과매수 구간"],"backtest_top3":[],"current_price":552.35,"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":216.46},{"date":"2016-10-25","close":219.53},{"date":"2016-10-26","close":228.05},{"date":"2016-10-27","close":225.35},{"date":"2016-10-28","close":228.38},{"date":"2016-10-31","close":229.0},{"date":"2016-11-01","close":228.42},{"date":"2016-11-02","close":228.67},{"date":"2016-11-03","close":225.54},{"date":"2016-11-04","close":225.23},{"date":"2016-11-07","close":230.06},{"date":"2016-11-08","close":229.87},{"date":"2016-11-09","close":242.3},{"date":"2016-11-10","close":245.17},{"date":"2016-11-11","close":247.5},{"date":"2016-11-14","close":251.12},{"date":"2016-11-15","close":247.45},{"date":"2016-11-16","close":245.39},{"date":"2016-11-17","close":244.66},{"date":"2016-11-18","close":245.46},{"date":"2016-11-21","close":246.29},{"date":"2016-11-22","close":248.07},{"date":"2016-11-23","close":247.59},{"date":"2016-11-25","close":248.58},{"date":"2016-11-28","close":248.96},{"date":"2016-11-29","close":251.8},{"date":"2016-11-30","close":249.65},{"date":"2016-12-01","close":249.07},{"date":"2016-12-02","close":250.87},{"date":"2016-12-05","close":247.49},{"date":"2016-12-06","close":247.84},{"date":"2016-12-07","close":247.14},{"date":"2016-12-08","close":237.72},{"date":"2016-12-09","close":238.43},{"date":"2016-12-12","close":232.07},{"date":"2016-12-13","close":231.56},{"date":"2016-12-14","close":232.1},{"date":"2016-12-15","close":231.99},{"date":"2016-12-16","close":231.7},{"date":"2016-12-19","close":233.54},{"date":"2016-12-20","close":235.14},{"date":"2016-12-21","close":233.15},{"date":"2016-12-22","close":233.72},{"date":"2016-12-23","close":232.99},{"date":"2016-12-27","close":233.24},{"date":"2016-12-28","close":231.95},{"date":"2016-12-29","close":232.63},{"date":"2016-12-30","close":232.58},{"date":"2017-01-03","close":234.89},{"date":"2017-01-04","close":235.25},{"date":"2017-01-05","close":235.99},{"date":"2017-01-06","close":236.73},{"date":"2017-01-09","close":235.81},{"date":"2017-01-10","close":233.11},{"date":"2017-01-11","close":231.55},{"date":"2017-01-12","close":229.15},{"date":"2017-01-13","close":230.17},{"date":"2017-01-17","close":228.48},{"date":"2017-01-18","close":230.24},{"date":"2017-01-19","close":232.39},{"date":"2017-01-20","close":232.11},{"date":"2017-01-23","close":231.69},{"date":"2017-01-24","close":232.59},{"date":"2017-01-25","close":230.84},{"date":"2017-01-26","close":226.96},{"date":"2017-01-27","close":229.83},{"date":"2017-01-30","close":229.48},{"date":"2017-01-31","close":229.08},{"date":"2017-02-01","close":228.82},{"date":"2017-02-02","close":229.85},{"date":"2017-02-03","close":231.36},{"date":"2017-02-06","close":232.82},{"date":"2017-02-07","close":232.98},{"date":"2017-02-08","close":232.42},{"date":"2017-02-09","close":234.84},{"date":"2017-02-10","close":236.25},{"date":"2017-02-13","close":239.08},{"date":"2017-02-14","close":239.62},{"date":"2017-02-15","close":241.59},{"date":"2017-02-16","close":243.53},{"date":"2017-02-17","close":243.58},{"date":"2017-02-21","close":244.12},{"date":"2017-02-22","close":242.98},{"date":"2017-02-23","close":243.86},{"date":"2017-02-24","close":245.05},{"date":"2017-02-27","close":248.6},{"date":"2017-02-28","close":247.09},{"date":"2017-03-01","close":245.93},{"date":"2017-03-02","close":243.07},{"date":"2017-03-03","close":242.93},{"date":"2017-03-06","close":242.92},{"date":"2017-03-07","close":243.78},{"date":"2017-03-08","close":243.57},{"date":"2017-03-09","close":244.12},{"date":"2017-03-10","close":243.59},{"date":"2017-03-13","close":244.42},{"date":"2017-03-14","close":243.77},{"date":"2017-03-15","close":243.84},{"date":"2017-03-16","close":240.28},{"date":"2017-03-17","close":244.25},{"date":"2017-03-20","close":242.99},{"date":"2017-03-21","close":239.72},{"date":"2017-03-22","close":241.14},{"date":"2017-03-23","close":239.5},{"date":"2017-03-24","close":236.88},{"date":"2017-03-27","close":235.83},{"date":"2017-03-28","close":237.19},{"date":"2017-03-29","close":236.52},{"date":"2017-03-30","close":239.06},{"date":"2017-03-31","close":237.84},{"date":"2017-04-03","close":237.81},{"date":"2017-04-04","close":237.64},{"date":"2017-04-05","close":236.1},{"date":"2017-04-06","close":236.67},{"date":"2017-04-07","close":238.81},{"date":"2017-04-10","close":239.34},{"date":"2017-04-11","close":241.05},{"date":"2017-04-12","close":239.36},{"date":"2017-04-13","close":240.2},{"date":"2017-04-17","close":243.1},{"date":"2017-04-18","close":243.18},{"date":"2017-04-19","close":243.74},{"date":"2017-04-20","close":244.85},{"date":"2017-04-21","close":246.33},{"date":"2017-04-24","close":249.14},{"date":"2017-04-25","close":248.13},{"date":"2017-04-26","close":248.06},{"date":"2017-04-27","close":248.4},{"date":"2017-04-28","close":245.96},{"date":"2017-05-01","close":244.34},{"date":"2017-05-02","close":245.33},{"date":"2017-05-03","close":245.51},{"date":"2017-05-04","close":245.75},{"date":"2017-05-05","close":248.91},{"date":"2017-05-08","close":249.14},{"date":"2017-05-09","close":249.49},{"date":"2017-05-10","close":248.11},{"date":"2017-05-11","close":247.52},{"date":"2017-05-12","close":247.45},{"date":"2017-05-15","close":248.25},{"date":"2017-05-16","close":247.38},{"date":"2017-05-17","close":246.32},{"date":"2017-05-18","close":246.88},{"date":"2017-05-19","close":249.88},{"date":"2017-05-22","close":249.45},{"date":"2017-05-23","close":250.65},{"date":"2017-05-24","close":253.38},{"date":"2017-05-25","close":256.52},{"date":"2017-05-26","close":256.99},{"date":"2017-05-30","close":256.21},{"date":"2017-05-31","close":259.22},{"date":"2017-06-01","close":257.61},{"date":"2017-06-02","close":258.52},{"date":"2017-06-05","close":255.61},{"date":"2017-06-06","close":253.19},{"date":"2017-06-07","close":254.67},{"date":"2017-06-08","close":256.14},{"date":"2017-06-09","close":256.69},{"date":"2017-06-12","close":255.99},{"date":"2017-06-13","close":257.59},{"date":"2017-06-14","close":259.66},{"date":"2017-06-15","close":258.64},{"date":"2017-06-16","close":258.59},{"date":"2017-06-19","close":261.27},{"date":"2017-06-20","close":260.16},{"date":"2017-06-21","close":260.29},{"date":"2017-06-22","close":256.89},{"date":"2017-06-23","close":257.4},{"date":"2017-06-26","close":255.95},{"date":"2017-06-27","close":255.33},{"date":"2017-06-28","close":257.56},{"date":"2017-06-29","close":254.88},{"date":"2017-06-30","close":256.71},{"date":"2017-07-03","close":257.7},{"date":"2017-07-05","close":260.28},{"date":"2017-07-06","close":258.94},{"date":"2017-07-07","close":261.99},{"date":"2017-07-10","close":261.78},{"date":"2017-07-11","close":262.64},{"date":"2017-07-12","close":263.96},{"date":"2017-07-13","close":263.86},{"date":"2017-07-14","close":264.83},{"date":"2017-07-17","close":264.81},{"date":"2017-07-18","close":264.24},{"date":"2017-07-19","close":264.92},{"date":"2017-07-20","close":264.77},{"date":"2017-07-21","close":265.3},{"date":"2017-07-24","close":265.27},{"date":"2017-07-25","close":264.05},{"date":"2017-07-26","close":263.86},{"date":"2017-07-27","close":260.76},{"date":"2017-07-28","close":264.1},{"date":"2017-07-31","close":263.13},{"date":"2017-08-01","close":264.64},{"date":"2017-08-02","close":266.83},{"date":"2017-08-03","close":268.78},{"date":"2017-08-04","close":269.24},{"date":"2017-08-07","close":269.58},{"date":"2017-08-08","close":269.82},{"date":"2017-08-09","close":273.1},{"date":"2017-08-10","close":270.55},{"date":"2017-08-11","close":269.28},{"date":"2017-08-14","close":271.4},{"date":"2017-08-15","close":271.14},{"date":"2017-08-16","close":269.99},{"date":"2017-08-17","close":268.13},{"date":"2017-08-18","close":267.61},{"date":"2017-08-21","close":267.7},{"date":"2017-08-22","close":272.82},{"date":"2017-08-23","close":270.77},{"date":"2017-08-24","close":268.54},{"date":"2017-08-25","close":269.33},{"date":"2017-08-28","close":267.9},{"date":"2017-08-29","close":270.72},{"date":"2017-08-30","close":271.01},{"date":"2017-08-31","close":272.21},{"date":"2017-09-01","close":268.83},{"date":"2017-09-05","close":268.07},{"date":"2017-09-06","close":265.27},{"date":"2017-09-07","close":265.87},{"date":"2017-09-08","close":267.45},{"date":"2017-09-11","close":269.3},{"date":"2017-09-12","close":268.96},{"date":"2017-09-13","close":266.7},{"date":"2017-09-14","close":265.69},{"date":"2017-09-15","close":267.03},{"date":"2017-09-18","close":275.97},{"date":"2017-09-19","close":278.33},{"date":"2017-09-20","close":280.04},{"date":"2017-09-21","close":280.42},{"date":"2017-09-22","close":281.55},{"date":"2017-09-25","close":281.37},{"date":"2017-09-26","close":284.74},{"date":"2017-09-27","close":286.84},{"date":"2017-09-28","close":284.62},{"date":"2017-09-29","close":287.72},{"date":"2017-10-02","close":289.9},{"date":"2017-10-03","close":291.08},{"date":"2017-10-04","close":292.18},{"date":"2017-10-05","close":292.68},{"date":"2017-10-06","close":293.33},{"date":"2017-10-09","close":293.86},{"date":"2017-10-10","close":293.33},{"date":"2017-10-11","close":295.19},{"date":"2017-10-12","close":298.68},{"date":"2017-10-13","close":296.4},{"date":"2017-10-16","close":295.78},{"date":"2017-10-17","close":294.32},{"date":"2017-10-18","close":292.0},{"date":"2017-10-19","close":292.65},{"date":"2017-10-20","close":294.6},{"date":"2017-10-23","close":294.05},{"date":"2017-10-24","close":294.03},{"date":"2017-10-25","close":304.75},{"date":"2017-10-26","close":297.99},{"date":"2017-10-27","close":297.66},{"date":"2017-10-30","close":296.37},{"date":"2017-10-31","close":295.53},{"date":"2017-11-01","close":294.17},{"date":"2017-11-02","close":301.36},{"date":"2017-11-03","close":301.66},{"date":"2017-11-06","close":301.86},{"date":"2017-11-07","close":303.31},{"date":"2017-11-08","close":303.3},{"date":"2017-11-09","close":299.14},{"date":"2017-11-10","close":298.13},{"date":"2017-11-13","close":298.48},{"date":"2017-11-14","close":300.46},{"date":"2017-11-15","close":299.94},{"date":"2017-11-16","close":300.55},{"date":"2017-11-17","close":296.85},{"date":"2017-11-20","close":300.94},{"date":"2017-11-21","close":304.31},{"date":"2017-11-22","close":302.02},{"date":"2017-11-24","close":302.72},{"date":"2017-11-27","close":303.63},{"date":"2017-11-28","close":307.9},{"date":"2017-11-29","close":306.69},{"date":"2017-11-30","close":307.4},{"date":"2017-12-01","close":299.63},{"date":"2017-12-04","close":300.56},{"date":"2017-12-05","close":297.75},{"date":"2017-12-06","close":300.2},{"date":"2017-12-07","close":302.68},{"date":"2017-12-08","close":305.67},{"date":"2017-12-11","close":304.56},{"date":"2017-12-12","close":307.28},{"date":"2017-12-13","close":308.46},{"date":"2017-12-14","close":306.91},{"date":"2017-12-15","close":310.47},{"date":"2017-12-18","close":308.4},{"date":"2017-12-19","close":307.12},{"date":"2017-12-20","close":306.62},{"date":"2017-12-21","close":304.49},{"date":"2017-12-22","close":303.78},{"date":"2017-12-26","close":303.84},{"date":"2017-12-27","close":306.16},{"date":"2017-12-28","close":308.29},{"date":"2017-12-29","close":306.91},{"date":"2018-01-02","close":265.8858},{"date":"2018-01-03","close":267.1141},{"date":"2018-01-04","close":268.7691},{"date":"2018-01-05","close":268.4816},{"date":"2018-01-08","close":268.5164},{"date":"2018-01-09","close":270.3719},{"date":"2018-01-10","close":267.9503},{"date":"2018-01-11","close":269.64},{"date":"2018-01-12","close":274.5181},{"date":"2018-01-16","close":272.2447},{"date":"2018-01-17","close":276.5739},{"date":"2018-01-18","close":273.7777},{"date":"2018-01-19","close":275.5808},{"date":"2018-01-22","close":274.5094},{"date":"2018-01-23","close":273.0634},{"date":"2018-01-24","close":273.046},{"date":"2018-01-25","close":283.0981},{"date":"2018-01-26","close":292.2967},{"date":"2018-01-29","close":294.7182},{"date":"2018-01-30","close":295.6938},{"date":"2018-01-31","close":296.6259},{"date":"2018-02-01","close":298.6555},{"date":"2018-02-02","close":293.368},{"date":"2018-02-05","close":280.8072},{"date":"2018-02-06","close":285.2759},{"date":"2018-02-07","close":294.1259},{"date":"2018-02-08","close":282.2358},{"date":"2018-02-09","close":289.7967},{"date":"2018-02-12","close":293.9343},{"date":"2018-02-13","close":299.091},{"date":"2018-02-14","close":304.544},{"date":"2018-02-15","close":310.8941},{"date":"2018-02-16","close":310.1014},{"date":"2018-02-20","close":305.1885},{"date":"2018-02-21","close":305.5892},{"date":"2018-02-22","close":303.6815},{"date":"2018-02-23","close":306.1903},{"date":"2018-02-26","close":309.3087},{"date":"2018-02-27","close":308.063},{"date":"2018-02-28","close":304.9098},{"date":"2018-03-01","close":295.7635},{"date":"2018-03-02","close":299.7923},{"date":"2018-03-05","close":301.3128},{"date":"2018-03-06","close":298.761},{"date":"2018-03-07","close":303.0868},{"date":"2018-03-08","close":302.6849},{"date":"2018-03-09","close":305.5512},{"date":"2018-03-12","close":301.2516},{"date":"2018-03-13","close":300.9109},{"date":"2018-03-14","close":297.2143},{"date":"2018-03-15","close":297.8434},{"date":"2018-03-16","close":295.9296},{"date":"2018-03-19","close":301.4351},{"date":"2018-03-20","close":303.751},{"date":"2018-03-21","close":303.4364},{"date":"2018-03-22","close":296.1043},{"date":"2018-03-23","close":302.1693},{"date":"2018-03-26","close":310.4364},{"date":"2018-03-27","close":305.2454},{"date":"2018-03-28","close":301.2429},{"date":"2018-03-29","close":305.0969},{"date":"2018-04-02","close":301.9508},{"date":"2018-04-03","close":302.4053},{"date":"2018-04-04","close":308.8721},{"date":"2018-04-05","close":314.6311},{"date":"2018-04-06","close":307.3689},{"date":"2018-04-09","close":303.7599},{"date":"2018-04-10","close":303.017},{"date":"2018-04-11","close":302.9384},{"date":"2018-04-12","close":307.6574},{"date":"2018-04-13","close":306.3903},{"date":"2018-04-16","close":307.3953},{"date":"2018-04-17","close":310.2703},{"date":"2018-04-18","close":312.5949},{"date":"2018-04-19","close":312.8745},{"date":"2018-04-20","close":311.0394},{"date":"2018-04-23","close":311.2141},{"date":"2018-04-24","close":298.4552},{"date":"2018-04-25","close":290.6774},{"date":"2018-04-26","close":291.8485},{"date":"2018-04-27","close":281.2656},{"date":"2018-04-30","close":281.4316},{"date":"2018-05-01","close":268.4803},{"date":"2018-05-02","close":268.4278},{"date":"2018-05-03","close":275.8735},{"date":"2018-05-04","close":274.2744},{"date":"2018-05-07","close":277.1407},{"date":"2018-05-08","close":287.7499},{"date":"2018-05-09","close":286.2817},{"date":"2018-05-10","close":285.2506},{"date":"2018-05-11","close":284.2805},{"date":"2018-05-14","close":278.5302},{"date":"2018-05-15","close":279.6226},{"date":"2018-05-16","close":280.6626},{"date":"2018-05-17","close":283.5988},{"date":"2018-05-18","close":287.5315},{"date":"2018-05-21","close":289.5763},{"date":"2018-05-22","close":283.5814},{"date":"2018-05-23","close":286.841},{"date":"2018-05-24","close":290.8436},{"date":"2018-05-25","close":290.0744},{"date":"2018-05-29","close":285.3117},{"date":"2018-05-30","close":289.7599},{"date":"2018-05-31","close":285.9846},{"date":"2018-06-01","close":289.4404},{"date":"2018-06-04","close":291.9138},{"date":"2018-06-05","close":288.7387},{"date":"2018-06-06","close":294.0279},{"date":"2018-06-07","close":296.5276},{"date":"2018-06-08","close":297.0187},{"date":"2018-06-11","close":293.2734},{"date":"2018-06-12","close":288.8791},{"date":"2018-06-13","close":287.5371},{"date":"2018-06-14","close":282.9235},{"date":"2018-06-15","close":282.0112},{"date":"2018-06-18","close":282.8007},{"date":"2018-06-19","close":275.2749},{"date":"2018-06-20","close":273.7312},{"date":"2018-06-21","close":274.9329},{"date":"2018-06-22","close":273.7137},{"date":"2018-06-25","close":275.1698},{"date":"2018-06-26","close":271.3279},{"date":"2018-06-27","close":268.916},{"date":"2018-06-28","close":269.907},{"date":"2018-06-29","close":269.8895},{"date":"2018-07-02","close":270.9156},{"date":"2018-07-03","close":270.8893},{"date":"2018-07-05","close":270.3719},{"date":"2018-07-06","close":269.5912},{"date":"2018-07-09","close":275.1522},{"date":"2018-07-10","close":276.3976},{"date":"2018-07-11","close":273.4592},{"date":"2018-07-12","close":282.5462},{"date":"2018-07-13","close":282.1954},{"date":"2018-07-16","close":280.9675},{"date":"2018-07-17","close":281.7306},{"date":"2018-07-18","close":283.9321},{"date":"2018-07-19","close":284.3268},{"date":"2018-07-20","close":284.1251},{"date":"2018-07-23","close":277.7572},{"date":"2018-07-24","close":277.3187},{"date":"2018-07-25","close":259.1886},{"date":"2018-07-26","close":259.022},{"date":"2018-07-27","close":264.5829},{"date":"2018-07-30","close":258.601},{"date":"2018-07-31","close":263.5654},{"date":"2018-08-01","close":263.925},{"date":"2018-08-02","close":261.9866},{"date":"2018-08-03","close":260.7235},{"date":"2018-08-06","close":259.1272},{"date":"2018-08-07","close":258.9781},{"date":"2018-08-08","close":258.7062},{"date":"2018-08-09","close":255.6187},{"date":"2018-08-10","close":255.5223},{"date":"2018-08-13","close":256.1362},{"date":"2018-08-14","close":257.7502},{"date":"2018-08-15","close":255.689},{"date":"2018-08-16","close":256.11},{"date":"2018-08-17","close":258.215},{"date":"2018-08-20","close":260.9429},{"date":"2018-08-21","close":261.5394},{"date":"2018-08-22","close":260.7148},{"date":"2018-08-23","close":261.013},{"date":"2018-08-24","close":262.4749},{"date":"2018-08-27","close":264.3155},{"date":"2018-08-28","close":264.5621},{"date":"2018-08-29","close":261.6559},{"date":"2018-08-30","close":263.0473},{"date":"2018-08-31","close":262.8712},{"date":"2018-09-04","close":262.1315},{"date":"2018-09-05","close":261.3388},{"date":"2018-09-06","close":265.6894},{"date":"2018-09-07","close":264.659},{"date":"2018-09-10","close":267.6709},{"date":"2018-09-11","close":266.8167},{"date":"2018-09-12","close":267.3098},{"date":"2018-09-13","close":267.2042},{"date":"2018-09-14","close":270.6651},{"date":"2018-09-17","close":273.906},{"date":"2018-09-18","close":279.7273},{"date":"2018-09-19","close":274.9981},{"date":"2018-09-20","close":265.4428},{"date":"2018-09-21","close":270.0927},{"date":"2018-09-24","close":269.5819},{"date":"2018-09-25","close":276.8914},{"date":"2018-09-26","close":277.0413},{"date":"2018-09-27","close":278.9698},{"date":"2018-09-28","close":279.4982},{"date":"2018-10-01","close":280.4934},{"date":"2018-10-02","close":280.7312},{"date":"2018-10-03","close":279.7273},{"date":"2018-10-04","close":280.1325},{"date":"2018-10-05","close":282.1139},{"date":"2018-10-08","close":280.9338},{"date":"2018-10-09","close":276.7066},{"date":"2018-10-10","close":272.1711},{"date":"2018-10-11","close":262.1051},{"date":"2018-10-12","close":266.2882},{"date":"2018-10-15","close":269.1328},{"date":"2018-10-16","close":274.8483},{"date":"2018-10-17","close":272.5675},{"date":"2018-10-18","close":271.4225},{"date":"2018-10-19","close":270.9559},{"date":"2018-10-22","close":270.1456},{"date":"2018-10-23","close":267.8294},{"date":"2018-10-24","close":251.7484},{"date":"2018-10-25","close":237.7634},{"date":"2018-10-26","close":237.6401},{"date":"2018-10-29","close":225.7157},{"date":"2018-10-30","close":229.943},{"date":"2018-10-31","close":230.6915},{"date":"2018-11-01","close":240.5551},{"date":"2018-11-02","close":241.1275},{"date":"2018-11-05","close":246.0945},{"date":"2018-11-06","close":249.0007},{"date":"2018-11-07","close":251.7924},{"date":"2018-11-08","close":250.1368},{"date":"2018-11-09","close":251.6339},{"date":"2018-11-12","close":244.43},{"date":"2018-11-13","close":240.9867},{"date":"2018-11-14","close":238.415},{"date":"2018-11-15","close":239.8506},{"date":"2018-11-16","close":240.1059},{"date":"2018-11-19","close":237.1293},{"date":"2018-11-20","close":234.9716},{"date":"2018-11-21","close":235.7642},{"date":"2018-11-23","close":234.7779},{"date":"2018-11-26","close":234.1702},{"date":"2018-11-27","close":229.2736},{"date":"2018-11-28","close":231.7395},{"date":"2018-11-29","close":229.5643},{"date":"2018-11-30","close":229.9271},{"date":"2018-12-03","close":231.3337},{"date":"2018-12-04","close":221.0442},{"date":"2018-12-06","close":227.3878},{"date":"2018-12-07","close":227.8568},{"date":"2018-12-10","close":239.0841},{"date":"2018-12-11","close":237.1111},{"date":"2018-12-12","close":238.9779},{"date":"2018-12-13","close":236.9784},{"date":"2018-12-14","close":232.4308},{"date":"2018-12-17","close":227.5913},{"date":"2018-12-18","close":227.3259},{"date":"2018-12-19","close":224.1497},{"date":"2018-12-20","close":215.5411},{"date":"2018-12-21","close":208.127},{"date":"2018-12-24","close":200.1554},{"date":"2018-12-26","close":205.8266},{"date":"2018-12-27","close":211.958},{"date":"2018-12-28","close":214.329},{"date":"2018-12-31","close":216.6736},{"date":"2019-01-02","close":217.9742},{"date":"2019-01-03","close":212.2676},{"date":"2019-01-04","close":219.3278},{"date":"2019-01-07","close":221.0354},{"date":"2019-01-08","close":222.0351},{"date":"2019-01-09","close":223.088},{"date":"2019-01-10","close":227.9629},{"date":"2019-01-11","close":226.5385},{"date":"2019-01-14","close":229.9978},{"date":"2019-01-15","close":229.0954},{"date":"2019-01-16","close":226.2642},{"date":"2019-01-17","close":233.6429},{"date":"2019-01-18","close":236.89},{"date":"2019-01-22","close":234.218},{"date":"2019-01-23","close":239.0841},{"date":"2019-01-24","close":238.7214},{"date":"2019-01-25","close":241.3933},{"date":"2019-01-28","close":242.685},{"date":"2019-01-29","close":247.8431},{"date":"2019-01-30","close":248.4535},{"date":"2019-01-31","close":243.7909},{"date":"2019-02-01","close":241.4995},{"date":"2019-02-04","close":246.6045},{"date":"2019-02-05","close":246.3656},{"date":"2019-02-06","close":248.0908},{"date":"2019-02-07","close":246.4275},{"date":"2019-02-08","close":248.2766},{"date":"2019-02-11","close":249.0287},{"date":"2019-02-12","close":251.3378},{"date":"2019-02-13","close":250.6477},{"date":"2019-02-14","close":248.2589},{"date":"2019-02-15","close":253.9036},{"date":"2019-02-19","close":254.2309},{"date":"2019-02-20","close":255.0007},{"date":"2019-02-21","close":254.3636},{"date":"2019-02-22","close":256.5049},{"date":"2019-02-25","close":255.03},{"date":"2019-02-26","close":254.5857},{"date":"2019-02-27","close":254.7812},{"date":"2019-02-28","close":257.6154},{"date":"2019-03-01","close":254.9856},{"date":"2019-03-04","close":251.5206},{"date":"2019-03-05","close":251.3163},{"date":"2019-03-06","close":249.1751},{"date":"2019-03-07","close":245.6035},{"date":"2019-03-08","close":245.177},{"date":"2019-03-11","close":248.0734},{"date":"2019-03-12","close":244.4752},{"date":"2019-03-13","close":248.0201},{"date":"2019-03-14","close":244.102},{"date":"2019-03-15","close":240.9568},{"date":"2019-03-18","close":244.2264},{"date":"2019-03-19","close":240.7792},{"date":"2019-03-20","close":240.2905},{"date":"2019-03-21","close":242.0853},{"date":"2019-03-22","close":238.4249},{"date":"2019-03-25","close":238.6381},{"date":"2019-03-26","close":236.1948},{"date":"2019-03-27","close":234.4801},{"date":"2019-03-28","close":237.2165},{"date":"2019-03-29","close":239.5265},{"date":"2019-04-01","close":243.5334},{"date":"2019-04-02","close":242.8404},{"date":"2019-04-03","close":237.0033},{"date":"2019-04-04","close":240.7792},{"date":"2019-04-05","close":245.479},{"date":"2019-04-08","close":246.0122},{"date":"2019-04-09","close":242.9648},{"date":"2019-04-10","close":240.3527},{"date":"2019-04-11","close":246.4475},{"date":"2019-04-12","close":251.4762},{"date":"2019-04-15","close":248.9619},{"date":"2019-04-16","close":250.1968},{"date":"2019-04-17","close":247.6735},{"date":"2019-04-18","close":249.7971},{"date":"2019-04-22","close":251.334},{"date":"2019-04-23","close":259.9697},{"date":"2019-04-24","close":248.7664},{"date":"2019-04-25","close":248.0468},{"date":"2019-04-26","close":251.5472},{"date":"2019-04-29","close":254.0971},{"date":"2019-04-30","close":257.571},{"date":"2019-05-01","close":257.0379},{"date":"2019-05-02","close":257.5887},{"date":"2019-05-03","close":259.4633},{"date":"2019-05-06","close":258.8414},{"date":"2019-05-07","close":256.2115},{"date":"2019-05-08","close":258.1484},{"date":"2019-05-09","close":262.0931},{"date":"2019-05-10","close":267.2462},{"date":"2019-05-13","close":262.5197},{"date":"2019-05-14","close":262.6618},{"date":"2019-05-15","close":261.64},{"date":"2019-05-16","close":270.72},{"date":"2019-05-17","close":272.4792},{"date":"2019-05-20","close":279.489},{"date":"2019-05-21","close":280.9639},{"date":"2019-05-22","close":281.3104},{"date":"2019-05-23","close":276.3884},{"date":"2019-05-24","close":277.2591},{"date":"2019-05-28","close":273.8474},{"date":"2019-05-29","close":271.875},{"date":"2019-05-30","close":275.2511},{"date":"2019-05-31","close":270.5758},{"date":"2019-06-03","close":273.8682},{"date":"2019-06-04","close":278.6238},{"date":"2019-06-05","close":282.639},{"date":"2019-06-06","close":280.8991},{"date":"2019-06-07","close":283.9952},{"date":"2019-06-10","close":277.7673},{"date":"2019-06-11","close":268.3273},{"date":"2019-06-12","close":272.0033},{"date":"2019-06-13","close":274.4838},{"date":"2019-06-14","close":276.0898},{"date":"2019-06-17","close":276.1255},{"date":"2019-06-18","close":279.4448},{"date":"2019-06-19","close":281.2292},{"date":"2019-06-20","close":288.9294},{"date":"2019-06-21","close":287.4482},{"date":"2019-06-24","close":286.8416},{"date":"2019-06-25","close":286.5471},{"date":"2019-06-26","close":284.3609},{"date":"2019-06-27","close":283.9863},{"date":"2019-06-28","close":288.2958},{"date":"2019-07-01","close":284.2183},{"date":"2019-07-02","close":288.8134},{"date":"2019-07-03","close":290.2053},{"date":"2019-07-05","close":290.1607},{"date":"2019-07-08","close":289.0811},{"date":"2019-07-09","close":290.705},{"date":"2019-07-10","close":289.1435},{"date":"2019-07-11","close":289.9198},{"date":"2019-07-12","close":294.0241},{"date":"2019-07-15","close":290.2232},{"date":"2019-07-16","close":288.9383},{"date":"2019-07-17","close":287.3054},{"date":"2019-07-18","close":286.5382},{"date":"2019-07-19","close":287.4482},{"date":"2019-07-22","close":288.3761},{"date":"2019-07-23","close":289.0811},{"date":"2019-07-24","close":306.016},{"date":"2019-07-25","close":316.4999},{"date":"2019-07-26","close":314.537},{"date":"2019-07-29","close":317.1335},{"date":"2019-07-30","close":314.885},{"date":"2019-07-31","close":308.3358},{"date":"2019-08-01","close":307.8452},{"date":"2019-08-02","close":304.401},{"date":"2019-08-05","close":305.8732},{"date":"2019-08-06","close":316.0807},{"date":"2019-08-07","close":322.4781},{"date":"2019-08-08","close":329.2057},{"date":"2019-08-09","close":330.6155},{"date":"2019-08-12","close":332.9977},{"date":"2019-08-13","close":330.7225},{"date":"2019-08-14","close":322.4781},{"date":"2019-08-15","close":325.8687},{"date":"2019-08-16","close":328.2688},{"date":"2019-08-19","close":330.205},{"date":"2019-08-20","close":329.2503},{"date":"2019-08-21","close":329.3663},{"date":"2019-08-22","close":331.9359},{"date":"2019-08-23","close":322.5495},{"date":"2019-08-26","close":327.1446},{"date":"2019-08-27","close":324.9407},{"date":"2019-08-28","close":324.6909},{"date":"2019-08-29","close":328.2867},{"date":"2019-08-30","close":328.2331},{"date":"2019-09-03","close":326.7699},{"date":"2019-09-04","close":331.9716},{"date":"2019-09-05","close":328.7328},{"date":"2019-09-06","close":329.3237},{"date":"2019-09-09","close":318.632},{"date":"2019-09-10","close":317.9694},{"date":"2019-09-11","close":321.3363},{"date":"2019-09-12","close":327.0403},{"date":"2019-09-13","close":325.6613},{"date":"2019-09-16","close":332.6012},{"date":"2019-09-17","close":335.3234},{"date":"2019-09-18","close":337.965},{"date":"2019-09-19","close":336.3172},{"date":"2019-09-20","close":329.6909},{"date":"2019-09-23","close":330.5416},{"date":"2019-09-24","close":330.8819},{"date":"2019-09-25","close":335.8069},{"date":"2019-09-26","close":342.2005},{"date":"2019-09-27","close":332.3773},{"date":"2019-09-30","close":335.6099},{"date":"2019-10-01","close":329.3416},{"date":"2019-10-02","close":324.6047},{"date":"2019-10-03","close":326.2434},{"date":"2019-10-04","close":330.4073},{"date":"2019-10-07","close":329.4581},{"date":"2019-10-08","close":329.9238},{"date":"2019-10-09","close":329.1984},{"date":"2019-10-10","close":330.2013},{"date":"2019-10-11","close":324.354},{"date":"2019-10-14","close":328.1149},{"date":"2019-10-15","close":324.1032},{"date":"2019-10-16","close":326.5657},{"date":"2019-10-17","close":319.0259},{"date":"2019-10-18","close":313.0712},{"date":"2019-10-21","close":313.7607},{"date":"2019-10-22","close":315.5426},{"date":"2019-10-23","close":316.2769},{"date":"2019-10-24","close":319.5991},{"date":"2019-10-25","close":308.9341},{"date":"2019-10-28","close":310.3042},{"date":"2019-10-29","close":310.8772},{"date":"2019-10-30","close":317.0649},{"date":"2019-10-31","close":315.6321},{"date":"2019-11-01","close":315.3188},{"date":"2019-11-04","close":305.0568},{"date":"2019-11-05","close":302.5316},{"date":"2019-11-06","close":308.0565},{"date":"2019-11-07","close":307.5283},{"date":"2019-11-08","close":313.51},{"date":"2019-11-11","close":313.4115},{"date":"2019-11-12","close":314.9248},{"date":"2019-11-13","close":316.7425},{"date":"2019-11-14","close":318.5067},{"date":"2019-11-15","close":319.3752},{"date":"2019-11-18","close":319.4111},{"date":"2019-11-19","close":316.5814},{"date":"2019-11-20","close":316.0978},{"date":"2019-11-21","close":311.8176},{"date":"2019-11-22","close":312.6592},{"date":"2019-11-25","close":313.1876},{"date":"2019-11-26","close":316.8589},{"date":"2019-11-27","close":315.9904},{"date":"2019-11-29","close":316.1791},{"date":"2019-12-02","close":307.155},{"date":"2019-12-03","close":308.4312},{"date":"2019-12-04","close":308.4852},{"date":"2019-12-05","close":309.5637},{"date":"2019-12-06","close":309.8784},{"date":"2019-12-09","close":308.3414},{"date":"2019-12-10","close":309.6266},{"date":"2019-12-11","close":313.4288},{"date":"2019-12-12","close":310.903},{"date":"2019-12-13","close":309.7795},{"date":"2019-12-16","close":309.8155},{"date":"2019-12-17","close":310.8491},{"date":"2019-12-18","close":304.4315},{"date":"2019-12-19","close":307.5864},{"date":"2019-12-20","close":310.912},{"date":"2019-12-23","close":312.8984},{"date":"2019-12-24","close":311.9637},{"date":"2019-12-26","close":312.7546},{"date":"2019-12-27","close":311.3884},{"date":"2019-12-30","close":313.7523},{"date":"2019-12-31","close":309.1684},{"date":"2020-01-02","close":319.7116},{"date":"2020-01-03","close":337.0678},{"date":"2020-01-06","close":337.8049},{"date":"2020-01-07","close":337.0318},{"date":"2020-01-08","close":332.8254},{"date":"2020-01-09","close":334.6859},{"date":"2020-01-10","close":336.5104},{"date":"2020-01-13","close":338.7036},{"date":"2020-01-14","close":336.7623},{"date":"2020-01-15","close":341.7865},{"date":"2020-01-16","close":344.9505},{"date":"2020-01-17","close":341.5259},{"date":"2020-01-21","close":339.8721},{"date":"2020-01-22","close":337.3464},{"date":"2020-01-23","close":342.9012},{"date":"2020-01-24","close":343.0269},{"date":"2020-01-27","close":340.717},{"date":"2020-01-28","close":343.2067},{"date":"2020-01-29","close":343.9348},{"date":"2020-01-30","close":345.9302},{"date":"2020-01-31","close":336.6723},{"date":"2020-02-03","close":326.9471},{"date":"2020-02-04","close":325.2033},{"date":"2020-02-05","close":330.5872},{"date":"2020-02-06","close":326.9471},{"date":"2020-02-07","close":324.8528},{"date":"2020-02-10","close":326.5336},{"date":"2020-02-11","close":330.8029},{"date":"2020-02-12","close":330.5243},{"date":"2020-02-13","close":330.7671},{"date":"2020-02-14","close":333.4095},{"date":"2020-02-18","close":334.7399},{"date":"2020-02-19","close":329.1042},{"date":"2020-02-20","close":326.4977},{"date":"2020-02-21","close":329.2761},{"date":"2020-02-24","close":324.2063},{"date":"2020-02-25","close":306.6874},{"date":"2020-02-26","close":301.5906},{"date":"2020-02-27","close":299.1098},{"date":"2020-02-28","close":296.647},{"date":"2020-03-02","close":303.0971},{"date":"2020-03-03","close":297.1342},{"date":"2020-03-04","close":313.0022},{"date":"2020-03-05","close":295.6909},{"date":"2020-03-06","close":296.7553},{"date":"2020-03-09","close":282.6103},{"date":"2020-03-10","close":302.1049},{"date":"2020-03-11","close":286.733},{"date":"2020-03-12","close":262.0605},{"date":"2020-03-13","close":283.711},{"date":"2020-03-16","close":254.9248},{"date":"2020-03-17","close":288.0681},{"date":"2020-03-18","close":291.3788},{"date":"2020-03-19","close":267.843},{"date":"2020-03-20","close":256.2149},{"date":"2020-03-23","close":243.4411},{"date":"2020-03-24","close":253.7432},{"date":"2020-03-25","close":260.1299},{"date":"2020-03-26","close":289.746},{"date":"2020-03-27","close":281.591},{"date":"2020-03-30","close":283.0074},{"date":"2020-03-31","close":272.9308},{"date":"2020-04-01","close":276.9362},{"date":"2020-04-02","close":283.5215},{"date":"2020-04-03","close":282.9081},{"date":"2020-04-06","close":299.7954},{"date":"2020-04-07","close":293.652},{"date":"2020-04-08","close":297.3959},{"date":"2020-04-09","close":303.6925},{"date":"2020-04-13","close":305.6771},{"date":"2020-04-14","close":314.644},{"date":"2020-04-15","close":310.5845},{"date":"2020-04-16","close":312.3436},{"date":"2020-04-17","close":321.4188},{"date":"2020-04-20","close":310.2418},{"date":"2020-04-21","close":301.0131},{"date":"2020-04-22","close":308.5277},{"date":"2020-04-23","close":302.9527},{"date":"2020-04-24","close":306.0921},{"date":"2020-04-27","close":311.0536},{"date":"2020-04-28","close":310.8011},{"date":"2020-04-29","close":299.3443},{"date":"2020-04-30","close":298.2979},{"date":"2020-05-01","close":295.9435},{"date":"2020-05-04","close":290.9818},{"date":"2020-05-05","close":296.5569},{"date":"2020-05-06","close":291.4059},{"date":"2020-05-07","close":292.4072},{"date":"2020-05-08","close":295.5736},{"date":"2020-05-11","close":295.4113},{"date":"2020-05-12","close":293.6431},{"date":"2020-05-13","close":289.0875},{"date":"2020-05-14","close":281.3925},{"date":"2020-05-15","close":290.1429},{"date":"2020-05-18","close":298.749},{"date":"2020-05-19","close":295.0143},{"date":"2020-05-20","close":289.0334},{"date":"2020-05-21","close":295.9885},{"date":"2020-05-22","close":294.0039},{"date":"2020-05-26","close":292.4523},{"date":"2020-05-27","close":309.4028},{"date":"2020-05-28","close":309.1772},{"date":"2020-05-29","close":303.6692},{"date":"2020-06-01","close":299.5653},{"date":"2020-06-02","close":296.2949},{"date":"2020-06-03","close":304.3577},{"date":"2020-06-04","close":304.1584},{"date":"2020-06-05","close":309.9202},{"date":"2020-06-08","close":315.9808},{"date":"2020-06-09","close":310.3097},{"date":"2020-06-10","close":309.1501},{"date":"2020-06-11","close":290.7959},{"date":"2020-06-12","close":287.7972},{"date":"2020-06-15","close":284.1192},{"date":"2020-06-16","close":294.1931},{"date":"2020-06-17","close":291.9736},{"date":"2020-06-18","close":287.9331},{"date":"2020-06-19","close":283.2495},{"date":"2020-06-22","close":285.8766},{"date":"2020-06-23","close":278.2125},{"date":"2020-06-24","close":273.5107},{"date":"2020-06-25","close":273.3657},{"date":"2020-06-26","close":273.4654},{"date":"2020-06-29","close":279.9518},{"date":"2020-06-30","close":278.5204},{"date":"2020-07-01","close":279.1546},{"date":"2020-07-02","close":280.8125},{"date":"2020-07-06","close":283.0139},{"date":"2020-07-07","close":275.8298},{"date":"2020-07-08","close":272.7769},{"date":"2020-07-09","close":259.0519},{"date":"2020-07-10","close":264.5328},{"date":"2020-07-13","close":264.85},{"date":"2020-07-14","close":267.7489},{"date":"2020-07-15","close":272.4688},{"date":"2020-07-16","close":275.0869},{"date":"2020-07-17","close":277.9769},{"date":"2020-07-20","close":273.1302},{"date":"2020-07-21","close":279.1999},{"date":"2020-07-22","close":286.2752},{"date":"2020-07-23","close":283.6118},{"date":"2020-07-24","close":283.2766},{"date":"2020-07-27","close":279.0459},{"date":"2020-07-28","close":283.4397},{"date":"2020-07-29","close":285.6048},{"date":"2020-07-30","close":295.3437},{"date":"2020-07-31","close":294.4377},{"date":"2020-08-03","close":293.1512},{"date":"2020-08-04","close":294.4377},{"date":"2020-08-05","close":298.6956},{"date":"2020-08-06","close":295.6425},{"date":"2020-08-07","close":298.297},{"date":"2020-08-10","close":304.1492},{"date":"2020-08-11","close":309.6936},{"date":"2020-08-12","close":307.4741},{"date":"2020-08-13","close":306.7675},{"date":"2020-08-14","close":309.8839},{"date":"2020-08-17","close":307.8003},{"date":"2020-08-18","close":305.8434},{"date":"2020-08-19","close":306.1242},{"date":"2020-08-20","close":305.0009},{"date":"2020-08-21","close":306.0789},{"date":"2020-08-24","close":312.022},{"date":"2020-08-25","close":310.7354},{"date":"2020-08-26","close":309.295},{"date":"2020-08-27","close":316.1621},{"date":"2020-08-28","close":313.6239},{"date":"2020-08-31","close":311.6771},{"date":"2020-09-01","close":309.6484},{"date":"2020-09-02","close":316.908},{"date":"2020-09-03","close":311.3315},{"date":"2020-09-04","close":308.4204},{"date":"2020-09-08","close":304.3539},{"date":"2020-09-09","close":308.766},{"date":"2020-09-10","close":300.2238},{"date":"2020-09-11","close":308.2839},{"date":"2020-09-14","close":307.8928},{"date":"2020-09-15","close":307.5015},{"date":"2020-09-16","close":312.4595},{"date":"2020-09-17","close":312.7961},{"date":"2020-09-18","close":310.6673},{"date":"2020-09-21","close":296.4667},{"date":"2020-09-22","close":302.7528},{"date":"2020-09-23","close":298.4408},{"date":"2020-09-24","close":295.4024},{"date":"2020-09-25","close":298.3862},{"date":"2020-09-28","close":299.769},{"date":"2020-09-29","close":295.9118},{"date":"2020-09-30","close":287.0057},{"date":"2020-10-01","close":283.6578},{"date":"2020-10-02","close":285.6047},{"date":"2020-10-05","close":283.9945},{"date":"2020-10-06","close":281.0744},{"date":"2020-10-07","close":285.5501},{"date":"2020-10-08","close":290.8174},{"date":"2020-10-09","close":286.8146},{"date":"2020-10-12","close":288.0064},{"date":"2020-10-13","close":284.3766},{"date":"2020-10-14","close":286.4598},{"date":"2020-10-15","close":286.3961},{"date":"2020-10-16","close":287.688},{"date":"2020-10-19","close":283.2213},{"date":"2020-10-20","close":281.1472},{"date":"2020-10-21","close":280.5285},{"date":"2020-10-22","close":275.6342},{"date":"2020-10-23","close":280.5831},{"date":"2020-10-26","close":281.8658},{"date":"2020-10-27","close":274.8428},{"date":"2020-10-28","close":267.1466},{"date":"2020-10-29","close":265.9914},{"date":"2020-10-30","close":263.6533},{"date":"2020-11-02","close":269.8484},{"date":"2020-11-03","close":277.299},{"date":"2020-11-04","close":287.1422},{"date":"2020-11-05","close":279.6461},{"date":"2020-11-06","close":274.1515},{"date":"2020-11-09","close":274.0787},{"date":"2020-11-10","close":286.1141},{"date":"2020-11-11","close":281.975},{"date":"2020-11-12","close":278.5818},{"date":"2020-11-13","close":283.5669},{"date":"2020-11-16","close":284.4949},{"date":"2020-11-17","close":284.4039},{"date":"2020-11-18","close":282.5572},{"date":"2020-11-19","close":281.5383},{"date":"2020-11-20","close":278.7546},{"date":"2020-11-23","close":278.8183},{"date":"2020-11-24","close":281.9932},{"date":"2020-11-25","close":284.0674},{"date":"2020-11-27","close":279.6987},{"date":"2020-11-30","close":276.253},{"date":"2020-12-01","close":275.1927},{"date":"2020-12-02","close":273.0633},{"date":"2020-12-03","close":277.3223},{"date":"2020-12-04","close":280.7953},{"date":"2020-12-07","close":275.1015},{"date":"2020-12-08","close":275.9788},{"date":"2020-12-09","close":277.5965},{"date":"2020-12-10","close":272.7525},{"date":"2020-12-11","close":274.7083},{"date":"2020-12-14","close":272.3595},{"date":"2020-12-15","close":272.8257},{"date":"2020-12-16","close":276.0244},{"date":"2020-12-17","close":274.8089},{"date":"2020-12-18","close":277.0481},{"date":"2020-12-21","close":272.0031},{"date":"2020-12-22","close":270.824},{"date":"2020-12-23","close":274.7906},{"date":"2020-12-24","close":273.8219},{"date":"2020-12-28","close":276.9476},{"date":"2020-12-29","close":275.0922},{"date":"2020-12-30","close":276.5728},{"date":"2020-12-31","close":278.5013},{"date":"2021-01-04","close":269.3983},{"date":"2021-01-05","close":271.0708},{"date":"2021-01-06","close":273.4014},{"date":"2021-01-07","close":267.4059},{"date":"2021-01-08","close":263.5215},{"date":"2021-01-11","close":269.38},{"date":"2021-01-12","close":271.9391},{"date":"2021-01-13","close":273.6939},{"date":"2021-01-14","close":276.9476},{"date":"2021-01-15","close":274.8729},{"date":"2021-01-19","close":272.3778},{"date":"2021-01-20","close":273.0723},{"date":"2021-01-21","close":271.3267},{"date":"2021-01-22","close":272.5058},{"date":"2021-01-25","close":273.5934},{"date":"2021-01-26","close":267.8902},{"date":"2021-01-27","close":267.0951},{"date":"2021-01-28","close":267.8171},{"date":"2021-01-29","close":261.9496},{"date":"2021-02-01","close":267.1591},{"date":"2021-02-02","close":274.1874},{"date":"2021-02-03","close":274.8637},{"date":"2021-02-04","close":275.8783},{"date":"2021-02-05","close":273.0816},{"date":"2021-02-08","close":274.3062},{"date":"2021-02-09","close":277.6422},{"date":"2021-02-10","close":277.5051},{"date":"2021-02-11","close":273.8493},{"date":"2021-02-12","close":271.7746},{"date":"2021-02-16","close":265.8521},{"date":"2021-02-17","close":271.61},{"date":"2021-02-18","close":272.2315},{"date":"2021-02-19","close":271.6649},{"date":"2021-02-22","close":272.3046},{"date":"2021-02-23","close":272.981},{"date":"2021-02-24","close":275.7686},{"date":"2021-02-25","close":275.9148},{"date":"2021-02-26","close":267.8515},{"date":"2021-03-01","close":269.5046},{"date":"2021-03-02","close":274.3903},{"date":"2021-03-03","close":274.6842},{"date":"2021-03-04","close":273.2239},{"date":"2021-03-05","close":276.3464},{"date":"2021-03-08","close":280.672},{"date":"2021-03-09","close":273.9495},{"date":"2021-03-10","close":275.5107},{"date":"2021-03-11","close":274.9688},{"date":"2021-03-12","close":277.1546},{"date":"2021-03-15","close":280.7822},{"date":"2021-03-16","close":280.874},{"date":"2021-03-17","close":285.2179},{"date":"2021-03-18","close":289.2311},{"date":"2021-03-19","close":283.4546},{"date":"2021-03-22","close":288.5608},{"date":"2021-03-23","close":288.4965},{"date":"2021-03-24","close":290.2321},{"date":"2021-03-25","close":294.9709},{"date":"2021-03-26","close":292.9781},{"date":"2021-03-29","close":296.771},{"date":"2021-03-30","close":296.3394},{"date":"2021-03-31","close":297.221},{"date":"2021-04-01","close":295.9353},{"date":"2021-04-05","close":303.6588},{"date":"2021-04-06","close":304.1271},{"date":"2021-04-07","close":306.7077},{"date":"2021-04-08","close":308.6821},{"date":"2021-04-09","close":312.1996},{"date":"2021-04-12","close":312.8792},{"date":"2021-04-13","close":310.969},{"date":"2021-04-14","close":313.9169},{"date":"2021-04-15","close":316.4608},{"date":"2021-04-16","close":318.1506},{"date":"2021-04-19","close":316.5067},{"date":"2021-04-20","close":316.9659},{"date":"2021-04-21","close":317.3148},{"date":"2021-04-22","close":315.3955},{"date":"2021-04-23","close":314.119},{"date":"2021-04-26","close":310.2251},{"date":"2021-04-27","close":312.1261},{"date":"2021-04-28","close":310.7485},{"date":"2021-04-29","close":323.4679},{"date":"2021-04-30","close":325.5067},{"date":"2021-05-03","close":331.5312},{"date":"2021-05-04","close":338.07},{"date":"2021-05-05","close":342.5424},{"date":"2021-05-06","close":339.8425},{"date":"2021-05-07","close":340.3751},{"date":"2021-05-10","close":343.2863},{"date":"2021-05-11","close":338.2353},{"date":"2021-05-12","close":333.5057},{"date":"2021-05-13","close":339.8517},{"date":"2021-05-14","close":341.2751},{"date":"2021-05-17","close":342.4323},{"date":"2021-05-18","close":338.5292},{"date":"2021-05-19","close":340.623},{"date":"2021-05-20","close":341.5965},{"date":"2021-05-21","close":340.219},{"date":"2021-05-24","close":341.7985},{"date":"2021-05-25","close":339.7874},{"date":"2021-05-26","close":336.7844},{"date":"2021-05-27","close":340.219},{"date":"2021-05-28","close":337.4337},{"date":"2021-06-01","close":337.2032},{"date":"2021-06-02","close":338.6695},{"date":"2021-06-03","close":338.024},{"date":"2021-06-04","close":348.1691},{"date":"2021-06-07","close":342.9397},{"date":"2021-06-08","close":342.2664},{"date":"2021-06-09","close":343.6406},{"date":"2021-06-10","close":343.5577},{"date":"2021-06-11","close":345.9095},{"date":"2021-06-14","close":343.2994},{"date":"2021-06-15","close":345.8541},{"date":"2021-06-16","close":343.281},{"date":"2021-06-17","close":340.0438},{"date":"2021-06-18","close":338.6511},{"date":"2021-06-21","close":344.277},{"date":"2021-06-22","close":343.6129},{"date":"2021-06-23","close":341.5009},{"date":"2021-06-24","close":340.9476},{"date":"2021-06-25","close":344.2955},{"date":"2021-06-28","close":341.4364},{"date":"2021-06-29","close":332.3058},{"date":"2021-06-30","close":335.1833},{"date":"2021-07-01","close":339.0477},{"date":"2021-07-02","close":340.5049},{"date":"2021-07-06","close":339.0754},{"date":"2021-07-07","close":342.4048},{"date":"2021-07-08","close":341.1873},{"date":"2021-07-09","close":342.9213},{"date":"2021-07-12","close":341.5471},{"date":"2021-07-13","close":338.8356},{"date":"2021-07-14","close":335.6537},{"date":"2021-07-15","close":335.8197},{"date":"2021-07-16","close":334.6115},{"date":"2021-07-19","close":327.4085},{"date":"2021-07-20","close":331.9923},{"date":"2021-07-21","close":333.3665},{"date":"2021-07-22","close":331.3375},{"date":"2021-07-23","close":333.2281},{"date":"2021-07-26","close":330.4152},{"date":"2021-07-27","close":334.049},{"date":"2021-07-28","close":332.1214},{"date":"2021-07-29","close":337.2401},{"date":"2021-07-30","close":334.8052},{"date":"2021-08-02","close":333.717},{"date":"2021-08-03","close":336.1148},{"date":"2021-08-04","close":329.4837},{"date":"2021-08-05","close":330.8395},{"date":"2021-08-06","close":333.9659},{"date":"2021-08-09","close":332.933},{"date":"2021-08-10","close":334.4917},{"date":"2021-08-11","close":337.6458},{"date":"2021-08-12","close":335.5799},{"date":"2021-08-13","close":334.8882},{"date":"2021-08-16","close":339.9701},{"date":"2021-08-17","close":339.9792},{"date":"2021-08-18","close":334.9344},{"date":"2021-08-19","close":333.0252},{"date":"2021-08-20","close":334.7868},{"date":"2021-08-23","close":334.7131},{"date":"2021-08-24","close":334.5746},{"date":"2021-08-25","close":334.4732},{"date":"2021-08-26","close":338.2545},{"date":"2021-08-27","close":337.9304},{"date":"2021-08-30","close":340.5053},{"date":"2021-08-31","close":340.5794},{"date":"2021-09-01","close":338.06},{"date":"2021-09-02","close":341.1351},{"date":"2021-09-03","close":338.94},{"date":"2021-09-07","close":332.41},{"date":"2021-09-08","close":333.8179},{"date":"2021-09-09","close":330.4648},{"date":"2021-09-10","close":327.9825},{"date":"2021-09-13","close":327.612},{"date":"2021-09-14","close":325.7873},{"date":"2021-09-15","close":329.5016},{"date":"2021-09-16","close":323.87},{"date":"2021-09-17","close":324.4073},{"date":"2021-09-20","close":323.0827},{"date":"2021-09-21","close":319.6834},{"date":"2021-09-22","close":322.814},{"date":"2021-09-23","close":325.0278},{"date":"2021-09-24","close":329.4645},{"date":"2021-09-27","close":330.8631},{"date":"2021-09-28","close":331.8727},{"date":"2021-09-29","close":336.2075},{"date":"2021-09-30","close":333.5862},{"date":"2021-10-01","close":334.2995},{"date":"2021-10-04","close":338.6991},{"date":"2021-10-05","close":342.5987},{"date":"2021-10-06","close":349.4899},{"date":"2021-10-07","close":354.4731},{"date":"2021-10-08","close":360.9753},{"date":"2021-10-11","close":364.1616},{"date":"2021-10-12","close":361.2995},{"date":"2021-10-13","close":360.0305},{"date":"2021-10-14","close":361.1791},{"date":"2021-10-15","close":366.1992},{"date":"2021-10-18","close":364.8377},{"date":"2021-10-19","close":369.8487},{"date":"2021-10-20","close":371.3122},{"date":"2021-10-21","close":373.0627},{"date":"2021-10-22","close":376.2491},{"date":"2021-10-25","close":376.6288},{"date":"2021-10-26","close":367.32},{"date":"2021-10-27","close":359.5211},{"date":"2021-10-28","close":332.1877},{"date":"2021-10-29","close":330.8724},{"date":"2021-11-01","close":328.6772},{"date":"2021-11-02","close":327.1488},{"date":"2021-11-03","close":327.9917},{"date":"2021-11-04","close":330.3537},{"date":"2021-11-05","close":337.4951},{"date":"2021-11-08","close":336.4762},{"date":"2021-11-09","close":337.6339},{"date":"2021-11-10","close":335.3925},{"date":"2021-11-11","close":333.3918},{"date":"2021-11-12","close":333.1231},{"date":"2021-11-15","close":333.4474},{"date":"2021-11-16","close":328.4456},{"date":"2021-11-17","close":327.8528},{"date":"2021-11-18","close":325.5002},{"date":"2021-11-19","close":327.084},{"date":"2021-11-22","close":336.365},{"date":"2021-11-23","close":337.3468},{"date":"2021-11-24","close":334.7163},{"date":"2021-11-26","close":329.3021},{"date":"2021-11-29","close":331.5441},{"date":"2021-11-30","close":324.4832},{"date":"2021-12-01","close":321.8598},{"date":"2021-12-02","close":327.9904},{"date":"2021-12-03","close":332.8929},{"date":"2021-12-06","close":338.5862},{"date":"2021-12-07","close":337.3862},{"date":"2021-12-08","close":338.7072},{"date":"2021-12-09","close":342.2144},{"date":"2021-12-10","close":345.1913},{"date":"2021-12-13","close":351.0241},{"date":"2021-12-14","close":349.9915},{"date":"2021-12-15","close":352.4104},{"date":"2021-12-16","close":352.3173},{"date":"2021-12-17","close":351.1451},{"date":"2021-12-20","close":344.1587},{"date":"2021-12-21","close":352.1033},{"date":"2021-12-22","close":353.3313},{"date":"2021-12-23","close":354.5965},{"date":"2021-12-27","close":357.4245},{"date":"2021-12-28","close":358.4665},{"date":"2021-12-29","close":358.1502},{"date":"2021-12-30","close":357.7222},{"date":"2021-12-31","close":360.0852},{"date":"2022-01-03","close":358.6525},{"date":"2022-01-04","close":369.3135},{"date":"2022-01-05","close":367.453},{"date":"2022-01-06","close":369.574},{"date":"2022-01-07","close":372.5045},{"date":"2022-01-10","close":374.1882},{"date":"2022-01-11","close":372.6718},{"date":"2022-01-12","close":367.9553},{"date":"2022-01-13","close":369.8903},{"date":"2022-01-14","close":375.3232},{"date":"2022-01-18","close":373.6301},{"date":"2022-01-19","close":373.6487},{"date":"2022-01-20","close":369.7043},{"date":"2022-01-21","close":371.0067},{"date":"2022-01-24","close":374.9604},{"date":"2022-01-25","close":375.072},{"date":"2022-01-26","close":375.1186},{"date":"2022-01-27","close":347.917},{"date":"2022-01-28","close":353.6941},{"date":"2022-01-31","close":344.1122},{"date":"2022-02-01","close":344.7447},{"date":"2022-02-02","close":345.1169},{"date":"2022-02-03","close":347.7496},{"date":"2022-02-04","close":343.9726},{"date":"2022-02-07","close":347.1449},{"date":"2022-02-08","close":352.8755},{"date":"2022-02-09","close":357.564},{"date":"2022-02-10","close":355.3872},{"date":"2022-02-11","close":371.4811},{"date":"2022-02-14","close":363.369},{"date":"2022-02-15","close":357.9455},{"date":"2022-02-16","close":366.2156},{"date":"2022-02-17","close":370.3555},{"date":"2022-02-18","close":363.9737},{"date":"2022-02-22","close":363.49},{"date":"2022-02-23","close":359.1642},{"date":"2022-02-24","close":367.9181},{"date":"2022-02-25","close":382.6285},{"date":"2022-02-28","close":412.9553},{"date":"2022-03-01","close":425.9938},{"date":"2022-03-02","close":423.4627},{"date":"2022-03-03","close":420.0069},{"date":"2022-03-04","close":437.6407},{"date":"2022-03-07","close":446.4016},{"date":"2022-03-08","close":419.5586},{"date":"2022-03-09","close":420.2217},{"date":"2022-03-10","close":415.2622},{"date":"2022-03-11","close":407.5008},{"date":"2022-03-14","close":412.2828},{"date":"2022-03-15","close":418.2603},{"date":"2022-03-16","close":396.4142},{"date":"2022-03-17","close":400.4958},{"date":"2022-03-18","close":399.7019},{"date":"2022-03-21","close":417.1209},{"date":"2022-03-22","close":416.8407},{"date":"2022-03-23","close":417.4198},{"date":"2022-03-24","close":424.5648},{"date":"2022-03-25","close":427.9365},{"date":"2022-03-28","close":417.3077},{"date":"2022-03-29","close":416.85},{"date":"2022-03-30","close":423.4067},{"date":"2022-03-31","close":417.7},{"date":"2022-04-01","close":424.7703},{"date":"2022-04-04","close":422.4354},{"date":"2022-04-05","close":424.0418},{"date":"2022-04-06","close":430.9999},{"date":"2022-04-07","close":439.6954},{"date":"2022-04-08","close":433.0548},{"date":"2022-04-11","close":431.6351},{"date":"2022-04-12","close":432.6999},{"date":"2022-04-13","close":433.858},{"date":"2022-04-14","close":436.3611},{"date":"2022-04-18","close":434.8481},{"date":"2022-04-19","close":433.7553},{"date":"2022-04-20","close":432.812},{"date":"2022-04-21","close":414.1788},{"date":"2022-04-22","close":417.8681},{"date":"2022-04-25","close":414.7111},{"date":"2022-04-26","close":413.3009},{"date":"2022-04-27","close":410.7417},{"date":"2022-04-28","close":415.7852},{"date":"2022-04-29","close":410.3961},{"date":"2022-05-02","close":409.6676},{"date":"2022-05-03","close":421.464},{"date":"2022-05-04","close":432.0367},{"date":"2022-05-05","close":435.8568},{"date":"2022-05-06","close":437.7621},{"date":"2022-05-09","close":424.0137},{"date":"2022-05-10","close":420.2684},{"date":"2022-05-11","close":417.0088},{"date":"2022-05-12","close":421.0249},{"date":"2022-05-13","close":422.9396},{"date":"2022-05-16","close":427.8431},{"date":"2022-05-17","close":428.9639},{"date":"2022-05-18","close":424.845},{"date":"2022-05-19","close":418.8954},{"date":"2022-05-20","close":414.0667},{"date":"2022-05-23","close":426.6195},{"date":"2022-05-24","close":440.0037},{"date":"2022-05-25","close":436.7534},{"date":"2022-05-26","close":436.576},{"date":"2022-05-27","close":441.3195},{"date":"2022-05-31","close":438.704},{"date":"2022-06-01","close":435.2166},{"date":"2022-06-02","close":433.9229},{"date":"2022-06-03","close":448.4535},{"date":"2022-06-06","close":448.9129},{"date":"2022-06-07","close":461.2874},{"date":"2022-06-08","close":442.9038},{"date":"2022-06-09","close":433.9698},{"date":"2022-06-10","close":434.8135},{"date":"2022-06-13","close":431.8699},{"date":"2022-06-14","close":426.0388},{"date":"2022-06-15","close":429.7793},{"date":"2022-06-16","close":420.9391},{"date":"2022-06-17","close":416.1674},{"date":"2022-06-21","close":434.7666},{"date":"2022-06-22","close":429.9293},{"date":"2022-06-23","close":427.7075},{"date":"2022-06-24","close":434.701},{"date":"2022-06-27","close":437.6259},{"date":"2022-06-28","close":435.6103},{"date":"2022-06-29","close":432.9292},{"date":"2022-06-30","close":448.6411},{"date":"2022-07-01","close":455.9533},{"date":"2022-07-05","close":435.3197},{"date":"2022-07-06","close":451.7346},{"date":"2022-07-07","close":449.4004},{"date":"2022-07-08","close":450.3847},{"date":"2022-07-11","close":445.7724},{"date":"2022-07-12","close":439.557},{"date":"2022-07-13","close":436.1071},{"date":"2022-07-14","close":430.2855},{"date":"2022-07-15","close":432.3574},{"date":"2022-07-18","close":421.1641},{"date":"2022-07-19","close":428.7857},{"date":"2022-07-20","close":427.5481},{"date":"2022-07-21","close":425.4201},{"date":"2022-07-22","close":423.5921},{"date":"2022-07-25","close":424.9702},{"date":"2022-07-26","close":416.8423},{"date":"2022-07-27","close":417.9297},{"date":"2022-07-28","close":426.0388},{"date":"2022-07-29","close":448.9504},{"date":"2022-08-01","close":445.8849},{"date":"2022-08-02","close":450.9659},{"date":"2022-08-03","close":451.6221},{"date":"2022-08-04","close":448.1442},{"date":"2022-08-05","close":447.7224},{"date":"2022-08-08","close":440.6539},{"date":"2022-08-09","close":444.1037},{"date":"2022-08-10","close":443.5507},{"date":"2022-08-11","close":440.8976},{"date":"2022-08-12","close":449.5879},{"date":"2022-08-15","close":456.422},{"date":"2022-08-16","close":455.1376},{"date":"2022-08-17","close":461.7093},{"date":"2022-08-18","close":462.0562},{"date":"2022-08-19","close":460.0593},{"date":"2022-08-22","close":453.9095},{"date":"2022-08-23","close":452.6815},{"date":"2022-08-24","close":458.3157},{"date":"2022-08-25","close":463.5561},{"date":"2022-08-26","close":456.3875},{"date":"2022-08-29","close":457.0272},{"date":"2022-08-30","close":452.4363},{"date":"2022-08-31","close":449.6706},{"date":"2022-09-01","close":451.8625},{"date":"2022-09-02","close":448.6921},{"date":"2022-09-06","close":451.3169},{"date":"2022-09-07","close":458.8805},{"date":"2022-09-08","close":460.715},{"date":"2022-09-09","close":462.2954},{"date":"2022-09-12","close":453.7252},{"date":"2022-09-13","close":441.1473},{"date":"2022-09-14","close":456.1523},{"date":"2022-09-15","close":456.3405},{"date":"2022-09-16","close":456.4534},{"date":"2022-09-19","close":459.1534},{"date":"2022-09-20","close":464.732},{"date":"2022-09-21","close":463.669},{"date":"2022-09-22","close":467.0462},{"date":"2022-09-23","close":450.4514},{"date":"2022-09-26","close":446.265},{"date":"2022-09-27","close":446.0487},{"date":"2022-09-28","close":455.0328},{"date":"2022-09-29","close":442.6055},{"date":"2022-09-30","close":442.455},{"date":"2022-10-03","close":456.9331},{"date":"2022-10-04","close":461.2324},{"date":"2022-10-05","close":455.7478},{"date":"2022-10-06","close":456.4816},{"date":"2022-10-07","close":466.6982},{"date":"2022-10-10","close":473.9796},{"date":"2022-10-11","close":477.2534},{"date":"2022-10-12","close":463.208},{"date":"2022-10-13","close":471.7312},{"date":"2022-10-14","close":436.6882},{"date":"2022-10-17","close":446.9424},{"date":"2022-10-18","close":476.7736},{"date":"2022-10-19","close":480.6402},{"date":"2022-10-20","close":482.0795},{"date":"2022-10-21","close":491.694},{"date":"2022-10-24","close":494.7985},{"date":"2022-10-25","close":495.5417},{"date":"2022-10-26","close":499.5305},{"date":"2022-10-27","close":503.7827},{"date":"2022-10-28","close":515.6362},{"date":"2022-10-31","close":516.4829},{"date":"2022-11-01","close":504.1309},{"date":"2022-11-02","close":498.8813},{"date":"2022-11-03","close":494.3752},{"date":"2022-11-04","close":491.7975},{"date":"2022-11-07","close":503.0865},{"date":"2022-11-08","close":508.8816},{"date":"2022-11-09","close":501.553},{"date":"2022-11-10","close":500.0949},{"date":"2022-11-11","close":463.509},{"date":"2022-11-14","close":453.1984},{"date":"2022-11-15","close":471.0539},{"date":"2022-11-16","close":475.2026},{"date":"2022-11-17","close":488.1097},{"date":"2022-11-18","close":489.5866},{"date":"2022-11-21","close":496.5952},{"date":"2022-11-22","close":493.5661},{"date":"2022-11-23","close":491.393},{"date":"2022-11-25","close":498.2077},{"date":"2022-11-28","close":495.4234},{"date":"2022-11-29","close":498.6984},{"date":"2022-11-30","close":503.3613},{"date":"2022-12-01","close":500.5391},{"date":"2022-12-02","close":514.9803},{"date":"2022-12-05","close":511.0445},{"date":"2022-12-06","close":501.9644},{"date":"2022-12-07","close":509.8929},{"date":"2022-12-08","close":510.2139},{"date":"2022-12-09","close":499.2555},{"date":"2022-12-12","close":505.1453},{"date":"2022-12-13","close":496.0935},{"date":"2022-12-14","close":501.9361},{"date":"2022-12-15","close":498.8307},{"date":"2022-12-16","close":500.1333},{"date":"2022-12-19","close":502.6345},{"date":"2022-12-20","close":499.8501},{"date":"2022-12-21","close":508.5526},{"date":"2022-12-22","close":501.5491},{"date":"2022-12-23","close":504.7583},{"date":"2022-12-27","close":510.8181},{"date":"2022-12-28","close":510.0817},{"date":"2022-12-29","close":511.5826},{"date":"2022-12-30","close":514.99},{"date":"2023-01-03","close":510.0063},{"date":"2023-01-04","close":496.9053},{"date":"2023-01-05","close":498.8591},{"date":"2023-01-06","close":492.1574},{"date":"2023-01-09","close":467.6072},{"date":"2023-01-10","close":467.9658},{"date":"2023-01-11","close":465.2664},{"date":"2023-01-12","close":460.5941},{"date":"2023-01-13","close":435.5342},{"date":"2023-01-17","close":430.003},{"date":"2023-01-18","close":421.0267},{"date":"2023-01-19","close":417.4872},{"date":"2023-01-20","close":425.4629},{"date":"2023-01-23","close":425.5669},{"date":"2023-01-24","close":433.5332},{"date":"2023-01-25","close":437.2898},{"date":"2023-01-26","close":418.5821},{"date":"2023-01-27","close":413.0887},{"date":"2023-01-30","close":414.6272},{"date":"2023-01-31","close":422.8957},{"date":"2023-02-01","close":417.7515},{"date":"2023-02-02","close":416.1185},{"date":"2023-02-03","close":415.9109},{"date":"2023-02-06","close":423.7639},{"date":"2023-02-07","close":426.775},{"date":"2023-02-08","close":430.4655},{"date":"2023-02-09","close":428.3795},{"date":"2023-02-10","close":437.8278},{"date":"2023-02-13","close":438.2242},{"date":"2023-02-14","close":441.2729},{"date":"2023-02-15","close":435.0717},{"date":"2023-02-16","close":439.2342},{"date":"2023-02-17","close":444.2179},{"date":"2023-02-21","close":447.3516},{"date":"2023-02-22","close":451.8632},{"date":"2023-02-23","close":449.532},{"date":"2023-02-24","close":446.1026},{"date":"2023-02-27","close":445.3069},{"date":"2023-02-28","close":439.6609},{"date":"2023-03-01","close":438.183},{"date":"2023-03-02","close":443.6017},{"date":"2023-03-03","close":442.7586},{"date":"2023-03-06","close":445.4489},{"date":"2023-03-07","close":447.3246},{"date":"2023-03-08","close":440.7408},{"date":"2023-03-09","close":434.8579},{"date":"2023-03-10","close":435.5589},{"date":"2023-03-13","close":433.6264},{"date":"2023-03-14","close":429.7614},{"date":"2023-03-15","close":425.252},{"date":"2023-03-16","close":426.4362},{"date":"2023-03-17","close":420.2313},{"date":"2023-03-20","close":425.5931},{"date":"2023-03-21","close":426.2752},{"date":"2023-03-22","close":420.2313},{"date":"2023-03-23","close":421.027},{"date":"2023-03-24","close":431.2675},{"date":"2023-03-27","close":434.1096},{"date":"2023-03-28","close":434.82},{"date":"2023-03-29","close":437.2546},{"date":"2023-03-30","close":436.6957},{"date":"2023-03-31","close":437.3967},{"date":"2023-04-03","close":444.4732},{"date":"2023-04-04","close":443.4406},{"date":"2023-04-05","close":446.1026},{"date":"2023-04-06","close":445.61},{"date":"2023-04-10","close":451.436},{"date":"2023-04-11","close":443.6017},{"date":"2023-04-12","close":447.8646},{"date":"2023-04-13","close":449.1813},{"date":"2023-04-14","close":447.6752},{"date":"2023-04-17","close":449.7782},{"date":"2023-04-18","close":454.2117},{"date":"2023-04-19","close":451.9381},{"date":"2023-04-20","close":449.2003},{"date":"2023-04-21","close":447.1257},{"date":"2023-04-24","close":446.1121},{"date":"2023-04-25","close":440.9492},{"date":"2023-04-26","close":425.432},{"date":"2023-04-27","close":433.5696},{"date":"2023-04-28","close":436.9705},{"date":"2023-05-01","close":438.3441},{"date":"2023-05-02","close":425.1668},{"date":"2023-05-03","close":420.3355},{"date":"2023-05-04","close":418.9335},{"date":"2023-05-05","close":423.2722},{"date":"2023-05-08","close":418.9429},{"date":"2023-05-09","close":419.0093},{"date":"2023-05-10","close":419.6913},{"date":"2023-05-11","close":412.8896},{"date":"2023-05-12","close":415.6462},{"date":"2023-05-15","close":416.2241},{"date":"2023-05-16","close":412.6812},{"date":"2023-05-17","close":423.7743},{"date":"2023-05-18","close":420.2313},{"date":"2023-05-19","close":419.9566},{"date":"2023-05-22","close":419.7292},{"date":"2023-05-23","close":419.6913},{"date":"2023-05-24","close":418.185},{"date":"2023-05-25","close":410.6728},{"date":"2023-05-26","close":417.0283},{"date":"2023-05-30","close":416.8762},{"date":"2023-05-31","close":414.3358},{"date":"2023-06-01","close":417.2091},{"date":"2023-06-02","close":422.2707},{"date":"2023-06-05","close":423.9071},{"date":"2023-06-06","close":426.3333},{"date":"2023-06-07","close":431.3282},{"date":"2023-06-08","close":433.3453},{"date":"2023-06-09","close":432.194},{"date":"2023-06-12","close":431.4805},{"date":"2023-06-13","close":429.2352},{"date":"2023-06-14","close":426.143},{"date":"2023-06-15","close":430.8716},{"date":"2023-06-16","close":436.0854},{"date":"2023-06-20","close":432.2702},{"date":"2023-06-21","close":440.0052},{"date":"2023-06-22","close":435.8094},{"date":"2023-06-23","close":431.9943},{"date":"2023-06-26","close":426.2571},{"date":"2023-06-27","close":426.6568},{"date":"2023-06-28","close":421.1576},{"date":"2023-06-29","close":429.3018},{"date":"2023-06-30","close":433.6592},{"date":"2023-07-03","close":435.9046},{"date":"2023-07-05","close":436.7513},{"date":"2023-07-06","close":433.8305},{"date":"2023-07-07","close":430.472},{"date":"2023-07-10","close":430.6051},{"date":"2023-07-11","close":438.3688},{"date":"2023-07-12","close":431.3282},{"date":"2023-07-13","close":434.8295},{"date":"2023-07-14","close":428.7499},{"date":"2023-07-17","close":432.175},{"date":"2023-07-18","close":421.1765},{"date":"2023-07-19","close":420.796},{"date":"2023-07-20","close":432.2892},{"date":"2023-07-21","close":431.3949},{"date":"2023-07-24","close":430.2436},{"date":"2023-07-25","close":434.9817},{"date":"2023-07-26","close":434.9532},{"date":"2023-07-27","close":423.6788},{"date":"2023-07-28","close":427.8365},{"date":"2023-07-31","close":423.3839},{"date":"2023-08-01","close":426.3809},{"date":"2023-08-02","close":425.7339},{"date":"2023-08-03","close":421.11},{"date":"2023-08-04","close":417.2376},{"date":"2023-08-07","close":415.449},{"date":"2023-08-08","close":411.8716},{"date":"2023-08-09","close":414.3929},{"date":"2023-08-10","close":409.3693},{"date":"2023-08-11","close":410.1115},{"date":"2023-08-14","close":408.5893},{"date":"2023-08-15","close":402.6143},{"date":"2023-08-16","close":406.5341},{"date":"2023-08-17","close":408.3228},{"date":"2023-08-18","close":409.2742},{"date":"2023-08-21","close":412.6233},{"date":"2023-08-22","close":416.467},{"date":"2023-08-23","close":413.4129},{"date":"2023-08-24","close":411.1866},{"date":"2023-08-25","close":410.4699},{"date":"2023-08-28","close":411.9892},{"date":"2023-08-29","close":410.9477},{"date":"2023-08-30","close":415.4771},{"date":"2023-08-31","close":413.843},{"date":"2023-09-01","close":416.2606},{"date":"2023-09-05","close":411.9223},{"date":"2023-09-06","close":404.813},{"date":"2023-09-07","close":411.8364},{"date":"2023-09-08","close":403.9339},{"date":"2023-09-11","close":406.1125},{"date":"2023-09-12","close":405.2335},{"date":"2023-09-13","close":407.3643},{"date":"2023-09-14","close":413.1073},{"date":"2023-09-15","close":414.2253},{"date":"2023-09-18","close":420.9428},{"date":"2023-09-19","close":416.5951},{"date":"2023-09-20","close":420.618},{"date":"2023-09-21","close":417.6844},{"date":"2023-09-22","close":406.017},{"date":"2023-09-25","close":406.6573},{"date":"2023-09-26","close":407.6224},{"date":"2023-09-27","close":417.8087},{"date":"2023-09-28","close":419.9682},{"date":"2023-09-29","close":420.6276},{"date":"2023-10-02","close":422.5673},{"date":"2023-10-03","close":415.0088},{"date":"2023-10-04","close":403.5229},{"date":"2023-10-05","close":401.4017},{"date":"2023-10-06","close":404.4308},{"date":"2023-10-09","close":450.6512},{"date":"2023-10-10","close":444.4496},{"date":"2023-10-11","close":452.3329},{"date":"2023-10-12","close":456.0978},{"date":"2023-10-13","close":468.3672},{"date":"2023-10-16","close":467.3352},{"date":"2023-10-17","close":467.2683},{"date":"2023-10-18","close":468.9502},{"date":"2023-10-19","close":468.1666},{"date":"2023-10-20","close":464.115},{"date":"2023-10-23","close":459.2417},{"date":"2023-10-24","close":457.1776},{"date":"2023-10-25","close":461.7835},{"date":"2023-10-26","close":456.547},{"date":"2023-10-27","close":452.0463},{"date":"2023-10-30","close":447.8514},{"date":"2023-10-31","close":450.4792},{"date":"2023-11-01","close":447.4501},{"date":"2023-11-02","close":454.6263},{"date":"2023-11-03","close":449.6669},{"date":"2023-11-06","close":450.0683},{"date":"2023-11-07","close":446.9149},{"date":"2023-11-08","close":440.0158},{"date":"2023-11-09","close":440.5987},{"date":"2023-11-10","close":442.6818},{"date":"2023-11-13","close":443.7425},{"date":"2023-11-14","close":446.0836},{"date":"2023-11-15","close":444.3253},{"date":"2023-11-16","close":443.2647},{"date":"2023-11-17","close":443.5418},{"date":"2023-11-20","close":445.1185},{"date":"2023-11-21","close":450.1352},{"date":"2023-11-22","close":450.4983},{"date":"2023-11-24","close":452.3595},{"date":"2023-11-27","close":449.3566},{"date":"2023-11-28","close":450.978},{"date":"2023-11-29","close":448.4165},{"date":"2023-11-30","close":455.8516},{"date":"2023-12-01","close":460.3414},{"date":"2023-12-04","close":460.8115},{"date":"2023-12-05","close":457.2426},{"date":"2023-12-06","close":460.7731},{"date":"2023-12-07","close":458.0773},{"date":"2023-12-08","close":456.8972},{"date":"2023-12-11","close":459.3053},{"date":"2023-12-12","close":459.7753},{"date":"2023-12-13","close":465.3013},{"date":"2023-12-14","close":444.8188},{"date":"2023-12-15","close":442.3149},{"date":"2023-12-18","close":446.5074},{"date":"2023-12-19","close":445.2986},{"date":"2023-12-20","close":438.583},{"date":"2023-12-21","close":440.5593},{"date":"2023-12-22","close":444.3104},{"date":"2023-12-26","close":445.6248},{"date":"2023-12-27","close":445.3561},{"date":"2023-12-28","close":446.7568},{"date":"2023-12-29","close":449.1168},{"date":"2024-01-02","close":450.9876},{"date":"2024-01-03","close":455.5829},{"date":"2024-01-04","close":452.5609},{"date":"2024-01-05","close":450.7957},{"date":"2024-01-08","close":455.9475},{"date":"2024-01-09","close":453.0406},{"date":"2024-01-10","close":452.772},{"date":"2024-01-11","close":448.3493},{"date":"2024-01-12","close":461.531},{"date":"2024-01-16","close":458.4802},{"date":"2024-01-17","close":454.6236},{"date":"2024-01-18","close":455.3431},{"date":"2024-01-19","close":451.3617},{"date":"2024-01-22","close":447.6586},{"date":"2024-01-23","close":448.9058},{"date":"2024-01-24","close":445.0683},{"date":"2024-01-25","close":416.8918},{"date":"2024-01-26","close":420.1632},{"date":"2024-01-29","close":420.4991},{"date":"2024-01-30","close":425.4781},{"date":"2024-01-31","close":428.6056},{"date":"2024-02-01","close":428.0875},{"date":"2024-02-02","close":428.4329},{"date":"2024-02-05","close":424.3077},{"date":"2024-02-06","close":429.9583},{"date":"2024-02-07","close":435.4555},{"date":"2024-02-08","close":432.8844},{"date":"2024-02-09","close":436.434},{"date":"2024-02-12","close":433.1242},{"date":"2024-02-13","close":428.0396},{"date":"2024-02-14","close":428.2314},{"date":"2024-02-15","close":431.714},{"date":"2024-02-16","close":432.6349},{"date":"2024-02-20","close":435.4651},{"date":"2024-02-21","close":441.3076},{"date":"2024-02-22","close":438.4774},{"date":"2024-02-23","close":444.1803},{"date":"2024-02-26","close":442.4848},{"date":"2024-02-27","close":441.5407},{"date":"2024-02-28","close":442.1091},{"date":"2024-02-29","close":444.1031},{"date":"2024-03-01","close":438.2077},{"date":"2024-03-04","close":443.1976},{"date":"2024-03-05","close":441.4444},{"date":"2024-03-06","close":444.1513},{"date":"2024-03-07","close":439.6526},{"date":"2024-03-08","close":442.6389},{"date":"2024-03-11","close":442.3981},{"date":"2024-03-12","close":442.0031},{"date":"2024-03-13","close":441.4156},{"date":"2024-03-14","close":443.9491},{"date":"2024-03-15","close":444.8063},{"date":"2024-03-18","close":445.4229},{"date":"2024-03-19","close":450.3262},{"date":"2024-03-20","close":453.4761},{"date":"2024-03-21","close":450.3358},{"date":"2024-03-22","close":451.5496},{"date":"2024-03-25","close":452.0986},{"date":"2024-03-26","close":452.6669},{"date":"2024-03-27","close":459.8435},{"date":"2024-03-28","close":461.0958},{"date":"2024-04-01","close":454.0541},{"date":"2024-04-02","close":449.2472},{"date":"2024-04-03","close":440.2403},{"date":"2024-04-04","close":442.6197},{"date":"2024-04-05","close":437.8224},{"date":"2024-04-08","close":439.6141},{"date":"2024-04-09","close":437.9765},{"date":"2024-04-10","close":441.1073},{"date":"2024-04-11","close":441.0302},{"date":"2024-04-12","close":439.3733},{"date":"2024-04-15","close":434.7302},{"date":"2024-04-16","close":433.8247},{"date":"2024-04-17","close":435.4623},{"date":"2024-04-18","close":435.8958},{"date":"2024-04-19","close":445.6059},{"date":"2024-04-22","close":453.6977},{"date":"2024-04-23","close":457.2619},{"date":"2024-04-24","close":457.156},{"date":"2024-04-25","close":470.151},{"date":"2024-04-26","close":462.8202},{"date":"2024-04-29","close":468.3784},{"date":"2024-04-30","close":467.2321},{"date":"2024-05-01","close":468.523},{"date":"2024-05-02","close":457.5702},{"date":"2024-05-03","close":451.877},{"date":"2024-05-06","close":451.6555},{"date":"2024-05-07","close":456.366},{"date":"2024-05-08","close":454.3045},{"date":"2024-05-09","close":456.0578},{"date":"2024-05-10","close":457.3775},{"date":"2024-05-13","close":459.1596},{"date":"2024-05-14","close":456.6743},{"date":"2024-05-15","close":452.4165},{"date":"2024-05-16","close":453.4183},{"date":"2024-05-17","close":452.9655},{"date":"2024-05-20","close":451.7325},{"date":"2024-05-21","close":454.5839},{"date":"2024-05-22","close":457.2715},{"date":"2024-05-23","close":450.066},{"date":"2024-05-24","close":451.3045},{"date":"2024-05-28","close":440.7289},{"date":"2024-05-29","close":431.9144},{"date":"2024-05-30","close":432.0401},{"date":"2024-05-31","close":436.1523},{"date":"2024-06-03","close":434.759},{"date":"2024-06-04","close":433.8495},{"date":"2024-06-05","close":428.0247},{"date":"2024-06-06","close":430.3566},{"date":"2024-06-07","close":425.7703},{"date":"2024-06-10","close":421.6387},{"date":"2024-06-11","close":415.8817},{"date":"2024-06-12","close":413.2983},{"date":"2024-06-13","close":409.6893},{"date":"2024-06-14","close":410.3375},{"date":"2024-06-17","close":415.843},{"date":"2024-06-18","close":412.0211},{"date":"2024-06-20","close":420.3906},{"date":"2024-06-21","close":418.0781},{"date":"2024-06-24","close":416.7041},{"date":"2024-06-25","close":414.5852},{"date":"2024-06-26","close":417.4976},{"date":"2024-06-27","close":420.8067},{"date":"2024-06-28","close":421.813},{"date":"2024-07-01","close":420.8937},{"date":"2024-07-02","close":423.1868},{"date":"2024-07-03","close":422.916},{"date":"2024-07-05","close":420.6324},{"date":"2024-07-08","close":416.2978},{"date":"2024-07-09","close":409.9892},{"date":"2024-07-10","close":412.4178},{"date":"2024-07-11","close":418.0103},{"date":"2024-07-12","close":418.2232},{"date":"2024-07-15","close":417.9136},{"date":"2024-07-16","close":421.0486},{"date":"2024-07-17","close":425.8961},{"date":"2024-07-18","close":425.3542},{"date":"2024-07-19","close":423.7384},{"date":"2024-07-22","close":423.8932},{"date":"2024-07-23","close":427.957},{"date":"2024-07-24","close":427.7828},{"date":"2024-07-25","close":455.3103},{"date":"2024-07-26","close":464.7247},{"date":"2024-07-29","close":461.8123},{"date":"2024-07-30","close":470.9462},{"date":"2024-07-31","close":468.6144},{"date":"2024-08-01","close":477.3612},{"date":"2024-08-02","close":478.5126},{"date":"2024-08-05","close":476.6549},{"date":"2024-08-06","close":470.7527},{"date":"2024-08-07","close":473.8683},{"date":"2024-08-08","close":475.3874},{"date":"2024-08-09","close":478.3094},{"date":"2024-08-12","close":485.392},{"date":"2024-08-13","close":486.0887},{"date":"2024-08-14","close":488.6237},{"date":"2024-08-15","close":487.3659},{"date":"2024-08-16","close":490.2299},{"date":"2024-08-19","close":488.498},{"date":"2024-08-20","close":491.5652},{"date":"2024-08-21","close":490.4234},{"date":"2024-08-22","close":493.1036},{"date":"2024-08-23","close":492.823},{"date":"2024-08-26","close":495.3967},{"date":"2024-08-27","close":495.8225},{"date":"2024-08-28","close":496.9062},{"date":"2024-08-29","close":502.5085},{"date":"2024-08-30","close":506.2432},{"date":"2024-09-03","close":507.7392},{"date":"2024-09-04","close":508.7009},{"date":"2024-09-05","close":504.5336},{"date":"2024-09-06","close":500.2692},{"date":"2024-09-09","close":509.2157},{"date":"2024-09-10","close":505.097},{"date":"2024-09-11","close":501.1726},{"date":"2024-09-12","close":503.7079},{"date":"2024-09-13","close":504.9124},{"date":"2024-09-16","close":506.3598},{"date":"2024-09-17","close":505.8546},{"date":"2024-09-18","close":506.7095},{"date":"2024-09-19","close":507.3215},{"date":"2024-09-20","close":510.1094},{"date":"2024-09-23","close":517.8903},{"date":"2024-09-24","close":514.704},{"date":"2024-09-25","close":513.0042},{"date":"2024-09-26","close":509.3128},{"date":"2024-09-27","close":511.7219},{"date":"2024-09-30","close":512.9654},{"date":"2024-10-01","close":528.3231},{"date":"2024-10-02","close":523.4563},{"date":"2024-10-03","close":522.2034},{"date":"2024-10-04","close":521.3873},{"date":"2024-10-07","close":518.6965},{"date":"2024-10-08","close":517.4143},{"date":"2024-10-09","close":517.0063},{"date":"2024-10-10","close":512.0133},{"date":"2024-10-11","close":513.5773},{"date":"2024-10-14","close":518.7937},{"date":"2024-10-15","close":511.8578},{"date":"2024-10-16","close":516.2292},{"date":"2024-10-17","close":512.8681},{"date":"2024-10-18","close":515.6075},{"date":"2024-10-21","close":514.5001},{"date":"2024-10-22","close":505.3204},{"date":"2024-10-23","close":501.6292},{"date":"2024-10-24","close":508.7009},{"date":"2024-10-25","close":504.4947},{"date":"2024-10-28","close":497.5007},{"date":"2024-10-29","close":489.6324},{"date":"2024-10-30","close":490.8854},{"date":"2024-10-31","close":494.4602},{"date":"2024-11-01","close":492.4494},{"date":"2024-11-04","close":492.9254},{"date":"2024-11-05","close":498.2292},{"date":"2024-11-06","close":508.1764},{"date":"2024-11-07","close":505.6895},{"date":"2024-11-08","close":513.859},{"date":"2024-11-11","close":518.4343},{"date":"2024-11-12","close":516.1904},{"date":"2024-11-13","close":505.5341},{"date":"2024-11-14","close":486.0284},{"date":"2024-11-15","close":479.8601},{"date":"2024-11-18","close":474.702},{"date":"2024-11-19","close":476.975},{"date":"2024-11-20","close":477.9076},{"date":"2024-11-21","close":482.2109},{"date":"2024-11-22","close":482.6577},{"date":"2024-11-25","close":471.3896},{"date":"2024-11-26","close":474.4592},{"date":"2024-11-27","close":475.0905},{"date":"2024-11-29","close":475.6443},{"date":"2024-12-02","close":472.8738},{"date":"2024-12-03","close":473.3225},{"date":"2024-12-04","close":474.698},{"date":"2024-12-05","close":467.8207},{"date":"2024-12-06","close":462.0458},{"date":"2024-12-09","close":467.4306},{"date":"2024-12-10","close":468.4158},{"date":"2024-12-11","close":463.9675},{"date":"2024-12-12","close":469.7132},{"date":"2024-12-13","close":468.2402},{"date":"2024-12-16","close":470.7765},{"date":"2024-12-17","close":468.5231},{"date":"2024-12-18","close":456.2025},{"date":"2024-12-19","close":455.6855},{"date":"2024-12-20","close":458.0365},{"date":"2024-12-23","close":455.7538},{"date":"2024-12-24","close":459.5485},{"date":"2024-12-26","close":460.6606},{"date":"2024-12-27","close":459.8021},{"date":"2024-12-30","close":455.0905},{"date":"2024-12-31","close":457.7926},{"date":"2025-01-02","close":456.544},{"date":"2025-01-03","close":456.3586},{"date":"2025-01-06","close":443.9893},{"date":"2025-01-07","close":441.3067},{"date":"2025-01-08","close":450.886},{"date":"2025-01-10","close":447.4523},{"date":"2025-01-13","close":460.8069},{"date":"2025-01-14","close":463.8504},{"date":"2025-01-15","close":460.7289},{"date":"2025-01-16","close":469.401},{"date":"2025-01-17","close":470.5619},{"date":"2025-01-21","close":492.0912},{"date":"2025-01-22","close":490.1012},{"date":"2025-01-23","close":487.5258},{"date":"2025-01-24","close":484.8432},{"date":"2025-01-27","close":490.9011},{"date":"2025-01-28","close":474.7175},{"date":"2025-01-29","close":469.7425},{"date":"2025-01-30","close":471.5276},{"date":"2025-01-31","close":475.3321},{"date":"2025-02-03","close":475.8004},{"date":"2025-02-04","close":470.5717},{"date":"2025-02-05","close":460.7679},{"date":"2025-02-06","close":455.1197},{"date":"2025-02-07","close":457.0999},{"date":"2025-02-10","close":462.7481},{"date":"2025-02-11","close":462.2311},{"date":"2025-02-12","close":459.3241},{"date":"2025-02-13","close":443.9112},{"date":"2025-02-14","close":428.1471},{"date":"2025-02-18","close":430.5468},{"date":"2025-02-19","close":422.8307},{"date":"2025-02-20","close":427.3765},{"date":"2025-02-21","close":436.9852},{"date":"2025-02-24","close":438.9166},{"date":"2025-02-25","close":449.7155},{"date":"2025-02-26","close":443.7259},{"date":"2025-02-27","close":448.7009},{"date":"2025-02-28","close":450.4276},{"date":"2025-03-03","close":463.8812},{"date":"2025-03-04","close":454.494},{"date":"2025-03-05","close":464.6553},{"date":"2025-03-06","close":465.6352},{"date":"2025-03-07","close":476.7273},{"date":"2025-03-10","close":485.4776},{"date":"2025-03-11","close":484.1645},{"date":"2025-03-12","close":465.5372},{"date":"2025-03-13","close":480.7154},{"date":"2025-03-14","close":475.1693},{"date":"2025-03-17","close":480.6272},{"date":"2025-03-18","close":479.9511},{"date":"2025-03-19","close":481.6267},{"date":"2025-03-20","close":479.3828},{"date":"2025-03-21","close":480.8428},{"date":"2025-03-24","close":485.115},{"date":"2025-03-25","close":496.4228},{"date":"2025-03-26","close":496.9323},{"date":"2025-03-27","close":503.4778},{"date":"2025-03-28","close":501.8806},{"date":"2025-03-31","close":501.7043},{"date":"2025-04-01","close":502.7723},{"date":"2025-04-02","close":501.8708},{"date":"2025-04-03","close":504.8007},{"date":"2025-04-04","close":475.7475},{"date":"2025-04-07","close":471.877},{"date":"2025-04-08","close":482.0676},{"date":"2025-04-09","close":501.9884},{"date":"2025-04-10","close":505.7022},{"date":"2025-04-11","close":523.2418},{"date":"2025-04-14","close":525.035},{"date":"2025-04-15","close":518.7051},{"date":"2025-04-16","close":526.691},{"date":"2025-04-17","close":529.5131},{"date":"2025-04-21","close":520.6354},{"date":"2025-04-22","close":454.739},{"date":"2025-04-23","close":463.1365},{"date":"2025-04-24","close":453.7493},{"date":"2025-04-25","close":463.6755},{"date":"2025-04-28","close":473.5819},{"date":"2025-04-29","close":472.3963},{"date":"2025-04-30","close":476.7077},{"date":"2025-05-01","close":476.8744},{"date":"2025-05-02","close":481.5287},{"date":"2025-05-05","close":483.4002},{"date":"2025-05-06","close":477.668},{"date":"2025-05-07","close":476.257},{"date":"2025-05-08","close":474.6206},{"date":"2025-05-09","close":472.9058},{"date":"2025-05-12","close":469.5155},{"date":"2025-05-13","close":461.1964},{"date":"2025-05-14","close":447.1156},{"date":"2025-05-15","close":459.6089},{"date":"2025-05-16","close":463.646},{"date":"2025-05-19","close":461.6373},{"date":"2025-05-20","close":467.0071},{"date":"2025-05-21","close":464.3614},{"date":"2025-05-22","close":463.3619},{"date":"2025-05-23","close":461.9704},{"date":"2025-05-27","close":465.8997},{"date":"2025-05-28","close":465.7528},{"date":"2025-05-29","close":469.7408},{"date":"2025-05-30","close":475.0125},{"date":"2025-06-02","close":475.9184},{"date":"2025-06-03","close":480.6837},{"date":"2025-06-04","close":483.7063},{"date":"2025-06-05","close":480.5852},{"date":"2025-06-06","close":481.8553},{"date":"2025-06-09","close":483.7752},{"date":"2025-06-10","close":481.2547},{"date":"2025-06-11","close":480.92},{"date":"2025-06-12","close":489.4561},{"date":"2025-06-13","close":508.7437},{"date":"2025-06-16","close":489.8401},{"date":"2025-06-17","close":496.1905},{"date":"2025-06-18","close":487.0144},{"date":"2025-06-20","close":490.0173},{"date":"2025-06-23","close":491.9569},{"date":"2025-06-24","close":476.5288},{"date":"2025-06-25","close":479.4037},{"date":"2025-06-26","close":486.0397},{"date":"2025-06-27","close":486.3744},{"date":"2025-06-30","close":492.2621},{"date":"2025-07-01","close":495.7573},{"date":"2025-07-02","close":491.1988},{"date":"2025-07-03","close":496.417},{"date":"2025-07-07","close":500.0796},{"date":"2025-07-08","close":497.0569},{"date":"2025-07-09","close":500.0992},{"date":"2025-07-10","close":505.9377},{"date":"2025-07-11","close":506.6564},{"date":"2025-07-14","close":513.066},{"date":"2025-07-15","close":508.8422},{"date":"2025-07-16","close":511.6777},{"date":"2025-07-17","close":515.744},{"date":"2025-07-18","close":511.0278},{"date":"2025-07-21","close":507.3358},{"date":"2025-07-22","close":555.0871},{"date":"2025-07-23","close":559.7244},{"date":"2025-07-24","close":559.7047},{"date":"2025-07-25","close":560.9453},{"date":"2025-07-28","close":559.8426},{"date":"2025-07-29","close":561.6147},{"date":"2025-07-30","close":561.213},{"date":"2025-07-31","close":564.9361},{"date":"2025-08-01","close":574.567},{"date":"2025-08-04","close":577.81},{"date":"2025-08-05","close":578.006},{"date":"2025-08-06","close":577.3593},{"date":"2025-08-07","close":575.488},{"date":"2025-08-08","close":569.3449},{"date":"2025-08-11","close":568.4926},{"date":"2025-08-12","close":569.0412},{"date":"2025-08-13","close":570.3051},{"date":"2025-08-14","close":571.9021},{"date":"2025-08-15","close":572.1372},{"date":"2025-08-18","close":572.9798},{"date":"2025-08-19","close":574.3613},{"date":"2025-08-20","close":580.5435},{"date":"2025-08-21","close":585.119},{"date":"2025-08-22","close":580.4456},{"date":"2025-08-25","close":574.861},{"date":"2025-08-26","close":581.0138},{"date":"2025-08-27","close":574.7336},{"date":"2025-08-28","close":575.9975},{"date":"2025-08-29","close":578.0942},{"date":"2025-09-02","close":579.652},{"date":"2025-09-03","close":571.4783},{"date":"2025-09-04","close":570.2488},{"date":"2025-09-05","close":571.2717},{"date":"2025-09-08","close":572.3537},{"date":"2025-09-09","close":562.2522},{"date":"2025-09-10","close":570.357},{"date":"2025-09-11","close":573.3865},{"date":"2025-09-12","close":566.5111},{"date":"2025-09-15","close":565.1144},{"date":"2025-09-16","close":569.8554},{"date":"2025-09-17","close":567.6128},{"date":"2025-09-18","close":564.3374},{"date":"2025-09-19","close":563.6292},{"date":"2025-09-22","close":566.698},{"date":"2025-09-23","close":567.6128},{"date":"2025-09-24","close":576.652},{"date":"2025-09-25","close":576.1602},{"date":"2025-09-26","close":584.7667},{"date":"2025-09-29","close":584.2453},{"date":"2025-09-30","close":599.3239},{"date":"2025-10-01","close":595.4878},{"date":"2025-10-02","close":595.0846},{"date":"2025-10-03","close":599.5402},{"date":"2025-10-06","close":608.3729},{"date":"2025-10-07","close":611.4319},{"date":"2025-10-08","close":627.4842},{"date":"2025-10-09","close":624.5924},{"date":"2025-10-10","close":613.2614},{"date":"2025-10-13","close":608.727},{"date":"2025-10-14","close":616.645},{"date":"2025-10-15","close":598.9403},{"date":"2025-10-16","close":589.1535},{"date":"2025-10-17","close":584.747},{"date":"2025-10-20","close":592.1239},{"date":"2025-10-21","close":589.5174},{"date":"2025-10-22","close":586.6945},{"date":"2025-10-23","close":595.8026},{"date":"2025-10-24","close":595.6452},{"date":"2025-10-27","close":586.1732},{"date":"2025-10-28","close":585.288},{"date":"2025-10-29","close":575.393},{"date":"2025-10-30","close":569.1078},{"date":"2025-10-31","close":573.8783},{"date":"2025-11-03","close":565.9702},{"date":"2025-11-04","close":567.6718},{"date":"2025-11-05","close":561.1407},{"date":"2025-11-06","close":562.5768},{"date":"2025-11-07","close":559.2817},{"date":"2025-11-10","close":553.7441},{"date":"2025-11-11","close":557.4424},{"date":"2025-11-12","close":549.4064},{"date":"2025-11-13","close":548.8458},{"date":"2025-11-14","close":548.8458},{"date":"2025-11-17","close":553.7933},{"date":"2025-11-18","close":557.4621},{"date":"2025-11-19","close":555.7309},{"date":"2025-11-20","close":558.0424},{"date":"2025-11-21","close":557.4031},{"date":"2025-11-24","close":556.2818},{"date":"2025-11-25","close":560.0784},{"date":"2025-11-26","close":557.8063},{"date":"2025-11-28","close":562.862},{"date":"2025-12-01","close":538.8328},{"date":"2025-12-02","close":540.2749},{"date":"2025-12-03","close":546.5472},{"date":"2025-12-04","close":546.2311},{"date":"2025-12-05","close":542.2504},{"date":"2025-12-08","close":546.7843},{"date":"2025-12-09","close":543.8901},{"date":"2025-12-10","close":548.5622},{"date":"2025-12-11","close":553.1849},{"date":"2025-12-12","close":562.786},{"date":"2025-12-15","close":568.7422},{"date":"2025-12-16","close":561.7587},{"date":"2025-12-17","close":557.2841},{"date":"2025-12-18","close":552.6713},{"date":"2025-12-19","close":561.5019},{"date":"2025-12-22","close":577.5036},{"date":"2025-12-23","close":572.9599},{"date":"2025-12-24","close":575.2219},{"date":"2025-12-26","close":570.3028},{"date":"2025-12-29","close":570.7078},{"date":"2025-12-30","close":567.5371},{"date":"2025-12-31","close":563.2305},{"date":"2026-01-02","close":578.4913},{"date":"2026-01-05","close":603.8373},{"date":"2026-01-06","close":603.1359},{"date":"2026-01-07","close":569.9472},{"date":"2026-01-08","close":583.5585},{"date":"2026-01-09","close":611.2455},{"date":"2026-01-12","close":621.6169},{"date":"2026-01-13","close":617.8437},{"date":"2026-01-14","close":645.1454},{"date":"2026-01-15","close":646.5974},{"date":"2026-01-16","close":658.7369},{"date":"2026-01-20","close":649.2544},{"date":"2026-01-21","close":656.0305},{"date":"2026-01-22","close":662.2336},{"date":"2026-01-23","close":664.7129},{"date":"2026-01-26","close":652.8795},{"date":"2026-01-27","close":670.432},{"date":"2026-01-28","close":680.6948},{"date":"2026-01-29","close":686.8387},{"date":"2026-01-30","close":683.7865},{"date":"2026-02-02","close":676.6351},{"date":"2026-02-03","close":696.3508},{"date":"2026-02-04","close":681.3072},{"date":"2026-02-05","close":687.9746},{"date":"2026-02-06","close":700.4303},{"date":"2026-02-09","close":689.476},{"date":"2026-02-10","close":676.6154},{"date":"2026-02-11","close":670.5209},{"date":"2026-02-12","close":686.5522},{"date":"2026-02-13","close":693.9703},{"date":"2026-02-17","close":692.5381},{"date":"2026-02-18","close":715.9579},{"date":"2026-02-19","close":727.8505},{"date":"2026-02-20","close":714.7034},{"date":"2026-02-23","close":718.7927},{"date":"2026-02-24","close":721.1114},{"date":"2026-02-25","close":697.2504},{"date":"2026-02-26","close":704.4345},{"date":"2026-02-27","close":717.7919},{"date":"2026-03-02","close":761.035},{"date":"2026-03-03","close":752.206},{"date":"2026-03-04","close":746.984},{"date":"2026-03-05","close":733.2798},{"date":"2026-03-06","close":749.2532},{"date":"2026-03-09","close":740.5431},{"date":"2026-03-10","close":728.2955},{"date":"2026-03-11","close":726.5119},{"date":"2026-03-12","close":729.6035},{"date":"2026-03-13","close":727.0371},{"date":"2026-03-16","close":729.2666},{"date":"2026-03-17","close":717.4451},{"date":"2026-03-18","close":718.2477},{"date":"2026-03-19","close":707.655},{"date":"2026-03-20","close":700.5204},{"date":"2026-03-23","close":673.8155},{"date":"2026-03-24","close":675.9559},{"date":"2026-03-25","close":684.9236},{"date":"2026-03-26","close":685.6965},{"date":"2026-03-27","close":672.8246},{"date":"2026-03-30","close":665.482},{"date":"2026-03-31","close":676.0352},{"date":"2026-04-01","close":690.6609},{"date":"2026-04-02","close":696.1109},{"date":"2026-04-06","close":689.4619},{"date":"2026-04-07","close":684.22},{"date":"2026-04-08","close":681.2176},{"date":"2026-04-09","close":684.2894},{"date":"2026-04-10","close":667.6026},{"date":"2026-04-13","close":675.1136},{"date":"2026-04-14","close":673.9444},{"date":"2026-04-15","close":672.4184},{"date":"2026-04-16","close":666.6513},{"date":"2026-04-17","close":659.2096},{"date":"2026-04-20","close":651.0049},{"date":"2026-04-21","close":605.5719},{"date":"2026-04-22","close":584.2575},{"date":"2026-04-23","close":582.3154},{"date":"2026-04-24","close":569.8795},{"date":"2026-04-27","close":570.0479},{"date":"2026-04-28","close":572.5648},{"date":"2026-04-29","close":567.204},{"date":"2026-04-30","close":574.2097},{"date":"2026-05-01","close":562.9729},{"date":"2026-05-04","close":561.8433},{"date":"2026-05-05","close":553.5196},{"date":"2026-05-06","close":554.5106},{"date":"2026-05-07","close":547.2472},{"date":"2026-05-08","close":544.5222},{"date":"2026-05-11","close":543.2241},{"date":"2026-05-12","close":553.2224},{"date":"2026-05-13","close":546.7815},{"date":"2026-05-14","close":543.6601},{"date":"2026-05-15","close":535.7725},{"date":"2026-05-18","close":544.9979},{"date":"2026-05-19","close":551.2802},{"date":"2026-05-20","close":547.1481},{"date":"2026-05-21","close":546.5635},{"date":"2026-05-22","close":550.5271},{"date":"2026-05-26","close":551.736},{"date":"2026-05-27","close":546.3257},{"date":"2026-05-28","close":554.2034},{"date":"2026-05-29","close":558.5534},{"date":"2026-06-01","close":536.7634},{"date":"2026-06-02","close":534.1454},{"date":"2026-06-03","close":523.6634},{"date":"2026-06-04","close":542.6863},{"date":"2026-06-05","close":541.9198},{"date":"2026-06-08","close":538.3462},{"date":"2026-06-09","close":546.1704},{"date":"2026-06-10","close":539.6701},{"date":"2026-06-11","close":550.0028},{"date":"2026-06-12","close":547.8228},{"date":"2026-06-15","close":542.2483},{"date":"2026-06-16","close":548.6988},{"date":"2026-06-17","close":547.6436},{"date":"2026-06-18","close":519.1242},{"date":"2026-06-22","close":505.0187},{"date":"2026-06-23","close":510.8819},{"date":"2026-06-24","close":500.7184},{"date":"2026-06-25","close":497.0552},{"date":"2026-06-26","close":497.752},{"date":"2026-06-29","close":493.7602},{"date":"2026-06-30","close":506.9897},{"date":"2026-07-01","close":517.5812},{"date":"2026-07-02","close":546.5088},{"date":"2026-07-06","close":545.2546},{"date":"2026-07-07","close":546.5387},{"date":"2026-07-08","close":542.6266},{"date":"2026-07-09","close":529.8053},{"date":"2026-07-10","close":537.1716},{"date":"2026-07-13","close":539.3516},{"date":"2026-07-14","close":526.2615},{"date":"2026-07-15","close":522.8272},{"date":"2026-07-16","close":516.2872},{"date":"2026-07-17","close":519.1938},{"date":"2026-07-20","close":521.573},{"date":"2026-07-21","close":509.9561},{"date":"2026-07-22","close":522.8869},{"date":"2026-07-23","close":531.0496},{"date":"2026-07-24","close":539.7697},{"date":"2026-07-27","close":545.0854},{"date":"2026-07-28","close":546.7179},{"date":"2026-07-29","close":532.6124},{"date":"2026-07-30","close":532.4133},{"date":"2026-07-31","close":540.0086},{"date":"2026-08-03","close":545.9713},{"date":"2026-08-04","close":549.0373},{"date":"2026-08-05","close":554.9303},{"date":"2026-08-06","close":565.1535},{"date":"2026-08-07","close":568.976},{"date":"2026-08-10","close":575.2573},{"date":"2026-08-11","close":573.0673},{"date":"2026-08-12","close":574.6899},{"date":"2026-08-13","close":572.1216},{"date":"2026-08-14","close":583.2009},{"date":"2026-08-17","close":567.6023},{"date":"2026-08-18","close":586.456},{"date":"2026-08-19","close":580.1847},{"date":"2026-08-20","close":561.2912},{"date":"2026-08-21","close":548.5196},{"date":"2026-08-24","close":546.7776},{"date":"2026-08-25","close":540.0484},{"date":"2026-08-26","close":547.4446},{"date":"2026-08-27","close":542.6465},{"date":"2026-08-28","close":543.0845},{"date":"2026-08-31","close":539.7},{"date":"2026-09-01","close":532.91},{"date":"2026-09-02","close":523.82},{"date":"2026-09-03","close":528.24},{"date":"2026-09-04","close":514.98},{"date":"2026-09-08","close":518.58},{"date":"2026-09-09","close":515.57},{"date":"2026-09-10","close":518.95},{"date":"2026-09-11","close":518.97},{"date":"2026-09-14","close":527.39},{"date":"2026-09-15","close":531.25},{"date":"2026-09-16","close":530.78},{"date":"2026-09-17","close":524.0},{"date":"2026-09-18","close":527.39},{"date":"2026-09-21","close":526.66},{"date":"2026-09-22","close":509.86},{"date":"2026-09-23","close":514.42},{"date":"2026-09-24","close":508.98},{"date":"2026-09-25","close":510.52},{"date":"2026-09-28","close":505.8},{"date":"2026-09-29","close":504.61},{"date":"2026-09-30","close":483.48},{"date":"2026-10-01","close":482.0},{"date":"2026-10-02","close":478.0},{"date":"2026-10-05","close":476.11},{"date":"2026-10-06","close":483.11},{"date":"2026-10-07","close":473.46},{"date":"2026-10-08","close":484.48},{"date":"2026-10-09","close":480.72},{"date":"2026-10-12","close":485.0},{"date":"2026-10-13","close":481.38},{"date":"2026-10-14","close":495.69},{"date":"2026-10-15","close":499.63},{"date":"2026-10-16","close":519.86},{"date":"2026-10-19","close":510.65},{"date":"2026-10-20","close":534.0},{"date":"2026-10-21","close":539.31},{"date":"2026-10-22","close":552.61}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":552.35,"low_30d":470.06,"support":478.71,"high_30d":556.56,"change_1d":2.4,"change_7d":6.3,"change_30d":6.5,"resistance":547.91,"position_in_range":95.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.39,"per":26.56,"quarter":"2024-Q2"},{"pbr":6.36,"per":31.33,"quarter":"2024-Q3"},{"pbr":5.47,"per":17.29,"quarter":"2024-Q4"},{"pbr":6.12,"per":21.59,"quarter":"2025-Q1"},{"pbr":5.82,"per":19.8,"quarter":"2025-Q2"},{"pbr":6.85,"per":23.48,"quarter":"2025-Q3"},{"pbr":6.18,"per":21.36,"quarter":"2025-Q4"},{"pbr":7.22,"per":23.16,"quarter":"2026-Q1"},{"pbr":5.18,"per":17.65,"quarter":"2026-Q2"},{"pbr":5.65,"per":19.23,"quarter":"현재"}],"timeline":[{"close":421.813,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":512.9654,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":457.7926,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":501.7043,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":492.2621,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":599.3239,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":563.2305,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":676.0352,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":506.9897,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.07,"pbr_5y_low":5.18,"per_5y_avg":22.47,"per_5y_low":17.29,"current_pbr":5.65,"current_per":19.23,"pbr_5y_high":7.22,"per_5y_high":31.33,"pbr_5y_median":6.12,"per_5y_median":21.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 74 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Aerospace & Defense"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.1%"},"momentum":{"grade":"C","reason":"RSI 74"},"valuation":{"grade":"C","reason":"PER 19.24x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.91,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.81,"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":19.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.55,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.39,"per":26.56,"close":421.813,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.36,"per":31.33,"close":512.9654,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.47,"per":17.29,"close":457.7926,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.12,"per":21.59,"close":501.7043,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.82,"per":19.8,"close":492.2621,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.85,"per":23.48,"close":599.3239,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.18,"per":21.36,"close":563.2305,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.22,"per":23.16,"close":676.0352,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.18,"per":17.65,"close":506.9897,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"19.2배"},{"label":"PBR","value":"5.7배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"6.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":7.68,"pbr":null,"per":null,"roa":0.02155112975986447,"roe":0.06117199731603668,"revenue":10876000000.0,"market_cap":null,"net_income":1094000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19501655020228026,"total_assets":50763000000.0,"total_equity":17884000000.0,"profit_margin":0.10058845163663112,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1096000000.0,"operating_margin":0.10077234277307834},{"eps":6.14,"pbr":null,"per":null,"roa":0.017497550342951987,"roe":0.05112474437627812,"revenue":9881000000.0,"market_cap":null,"net_income":875000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19836048982896468,"total_assets":50007000000.0,"total_equity":17115000000.0,"profit_margin":0.08855379010221638,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":989000000.0,"operating_margin":0.10009108389839085},{"eps":7.23,"pbr":null,"per":null,"roa":0.019991737353290386,"roe":0.06159982547679022,"revenue":11712000000.0,"market_cap":null,"net_income":1027115490.0000001,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19603825136612021,"total_assets":51377000000.0,"total_equity":16674000000.0,"profit_margin":0.08769770235655738,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1040000000.0,"operating_margin":0.08879781420765027},{"eps":7.67,"pbr":null,"per":null,"roa":0.02231237322515213,"roe":0.06880160120090067,"revenue":10423000000.0,"market_cap":null,"net_income":1100000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21366209344718412,"total_assets":49300000000.0,"total_equity":15988000000.0,"profit_margin":0.10553583421279862,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1242000000.0,"operating_margin":0.11915955099299626},{"eps":8.15,"pbr":null,"per":null,"roa":0.023740672584983115,"roe":0.07588391183504621,"revenue":10351000000.0,"market_cap":null,"net_income":1174000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2135059414549319,"total_assets":49451000000.0,"total_equity":15471000000.0,"profit_margin":0.1134189933339774,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1425000000.0,"operating_margin":0.13766785817795382},{"eps":3.32,"pbr":null,"per":null,"roa":0.009924073615581414,"roe":0.032100907634810466,"revenue":9468000000.0,"market_cap":null,"net_income":481000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16687790452049006,"total_assets":48468000000.0,"total_equity":14984000000.0,"profit_margin":0.05080270384452894,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":573000000.0,"operating_margin":0.06051964512040558},{"eps":6.39,"pbr":null,"per":null,"roa":0.018391429526530115,"roe":0.05937099869195553,"revenue":10686000000.0,"market_cap":null,"net_income":907782570.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18079730488489612,"total_assets":49359000000.0,"total_equity":15290000000.0,"profit_margin":0.08495064289724874,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1089000000.0,"operating_margin":0.10190903986524424},{"eps":7.0,"pbr":null,"per":null,"roa":0.02124707490318706,"roe":0.06956875508543531,"revenue":9996000000.0,"market_cap":null,"net_income":1026000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.21068427370948378,"total_assets":48289000000.0,"total_equity":14748000000.0,"profit_margin":0.10264105642256903,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1120000000.0,"operating_margin":0.11204481792717087},{"eps":6.530627625228707,"pbr":null,"per":null,"roa":0.019718900776169498,"roe":0.06572966925389832,"revenue":10218000000.0,"market_cap":null,"net_income":940000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21442552358582892,"total_assets":47670000000.0,"total_equity":14301000000.0,"profit_margin":0.09199451947543551,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1090000000.0,"operating_margin":0.10667449598747308},{"eps":6.558417530016914,"pbr":null,"per":null,"roa":0.019741519929733574,"roe":0.06637137031568587,"revenue":10133000000.0,"market_cap":null,"net_income":944000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21050034540609888,"total_assets":47818000000.0,"total_equity":14223000000.0,"profit_margin":0.09316095924208033,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1071000000.0,"operating_margin":0.10569426625875851},{"eps":-3.7168997654227214,"pbr":null,"per":null,"roa":-0.011494499828119628,"roe":-0.036160865157147684,"revenue":10638000000.0,"market_cap":null,"net_income":-535000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04559127655574356,"total_assets":46544000000.0,"total_equity":14795000000.0,"profit_margin":-0.050291408159428466,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-393000000.0,"operating_margin":-0.03694303440496334},{"eps":6.5097851966375515,"pbr":null,"per":null,"roa":0.020870456165359944,"roe":0.058827222501255653,"revenue":9775000000.0,"market_cap":null,"net_income":937000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20879795396419437,"total_assets":44896000000.0,"total_equity":15928000000.0,"profit_margin":0.09585677749360613,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1016000000.0,"operating_margin":0.1039386189258312}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":15.8819,"per":26.56,"date":"2024-06","close":421.81,"source":"reported"},{"eps":15.8819,"per":29.51,"date":"2024-07","close":468.61,"source":"reported"},{"eps":15.8819,"per":31.88,"date":"2024-08","close":506.24,"source":"reported"},{"eps":16.3721,"per":31.33,"date":"2024-09","close":512.97,"source":"reported"},{"eps":16.3721,"per":30.2,"date":"2024-10","close":494.46,"source":"reported"},{"eps":16.3721,"per":29.05,"date":"2024-11","close":475.64,"source":"reported"},{"eps":26.479,"per":17.29,"date":"2024-12","close":457.79,"source":"reported"},{"eps":26.479,"per":17.95,"date":"2025-01","close":475.33,"source":"reported"},{"eps":26.479,"per":17.01,"date":"2025-02","close":450.43,"source":"reported"},{"eps":23.2406,"per":21.59,"date":"2025-03","close":501.7,"source":"reported"},{"eps":23.2406,"per":20.51,"date":"2025-04","close":476.71,"source":"reported"},{"eps":23.2406,"per":20.44,"date":"2025-05","close":475.01,"source":"reported"},{"eps":24.86,"per":19.8,"date":"2025-06","close":492.26,"source":"reported"},{"eps":24.86,"per":22.72,"date":"2025-07","close":564.94,"source":"reported"},{"eps":24.86,"per":23.25,"date":"2025-08","close":578.09,"source":"reported"},{"eps":25.53,"per":23.48,"date":"2025-09","close":599.32,"source":"reported"},{"eps":25.53,"per":22.48,"date":"2025-10","close":573.88,"source":"reported"},{"eps":25.53,"per":22.05,"date":"2025-11","close":562.86,"source":"reported"},{"eps":26.37,"per":21.36,"date":"2025-12","close":563.23,"source":"reported"},{"eps":26.37,"per":25.93,"date":"2026-01","close":683.79,"source":"reported"},{"eps":26.37,"per":27.22,"date":"2026-02","close":717.79,"source":"reported"},{"eps":29.19,"per":23.16,"date":"2026-03","close":676.04,"source":"reported"},{"eps":29.19,"per":19.67,"date":"2026-04","close":574.21,"source":"reported"},{"eps":29.19,"per":19.14,"date":"2026-05","close":558.55,"source":"reported"},{"eps":28.72,"per":17.65,"date":"2026-06","close":506.99,"source":"reported"},{"eps":28.72,"per":18.8,"date":"2026-07","close":540.01,"source":"reported"},{"eps":28.72,"per":18.79,"date":"2026-08","close":539.7,"source":"reported"},{"eps":28.72,"per":16.83,"date":"2026-09","close":483.48,"source":"reported"},{"eps":28.72,"per":19.24,"date":"2026-10","close":552.61,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.58,"std":4.47,"count":29,"current":19.24,"lower_1sd":18.12,"upper_1sd":27.05},"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":"Northrop Grumman Corporation","phase":"above-fold","symbol_resolved":true}