{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:43.304918+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.7,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":3.4,"direction":"higher_better","percentile":57}],"summary":"매출 +7.7%","percentile":60},"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":70.3,"direction":null,"percentile":70},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.2,"direction":"higher_better","percentile":51}],"summary":"RSI 70","percentile":64},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":46.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.02,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.0x","percentile":72}},"signals":[],"summary":"TransDigm Group Incorporated(TDG)은 Industrials 섹터 US 시장 종목입니다, 시가총액 638.90억. 현재가 $1,142.25, 전일 대비 +1.1%, 30일 +0.2%. PER 29.4배. 기술적 시그널: RSI 70(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":"A","metrics":[{"name":"배당수익률","unit":"%","value":7.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.17%","value_pct":7.17},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":210.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.5,"direction":"higher_better","percentile":null}],"summary":"배당성향 211%로 이익을 초과(주의)","percentile":12},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":7.1687},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.9157797846262383,"grade":"C","trend":"상승","atr_14":24.855871428571422,"rsi_14":70.32045757267102,"sma_20":1112.8870000000002,"sma_60":1158.7583333333334,"comment":"상승 추세, RSI 70","analysis":"RSI(14) 70.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.92)가 시그널선(-5.07)을 상회합니다(골든크로스). SMA20 1113, SMA60 1159 — 혼조세입니다. 볼린저밴드 1075~1151 (현재 위치 88%).","bb_lower":1074.52667513172,"bb_upper":1151.2473248682804,"macd_signal":-5.074445636296583},"change_pct":1.09,"chart_data":[{"date":"2024-10-23","open":1263.53,"high":1279.24,"low":1262.71,"close":1270.25,"volume":143242,"rsi_14":38.17,"sma_20":1393.15,"sma_60":1340.84,"sma_120":1317.76},{"date":"2024-10-24","open":1273.55,"high":1281.27,"low":1256.72,"close":1258.99,"volume":120518,"rsi_14":47.62,"sma_20":1390.37,"sma_60":1341.7,"sma_120":1318.19},{"date":"2024-10-25","open":1267.84,"high":1275.62,"low":1258.5,"close":1267.66,"volume":133470,"rsi_14":49.6,"sma_20":1387.96,"sma_60":1343.15,"sma_120":1318.63},{"date":"2024-10-28","open":1276.04,"high":1276.04,"low":1251.38,"close":1252.93,"volume":169978,"rsi_14":41.43,"sma_20":1383.56,"sma_60":1345.26,"sma_120":1318.87},{"date":"2024-10-29","open":1245.98,"high":1255.66,"low":1241.18,"close":1250.2,"volume":162821,"rsi_14":37.6,"sma_20":1378.57,"sma_60":1347.37,"sma_120":1319.05},{"date":"2024-10-30","open":1243.45,"high":1258.05,"low":1242.56,"close":1244.09,"volume":219089,"rsi_14":39.82,"sma_20":1372.93,"sma_60":1348.91,"sma_120":1319.14},{"date":"2024-10-31","open":1239.75,"high":1244.66,"low":1216.39,"close":1218.51,"volume":268507,"rsi_14":19.84,"sma_20":1367.09,"sma_60":1350.58,"sma_120":1319.07},{"date":"2024-11-01","open":1223.67,"high":1232.66,"low":1216.36,"close":1220.57,"volume":217997,"rsi_14":20.28,"sma_20":1364.54,"sma_60":1351.8,"sma_120":1319.27},{"date":"2024-11-04","open":1224.72,"high":1236.87,"low":1222.7,"close":1230.76,"volume":179590,"rsi_14":27.9,"sma_20":1362.48,"sma_60":1352.96,"sma_120":1319.6},{"date":"2024-11-05","open":1237.3,"high":1252.85,"low":1233.2,"close":1251.54,"volume":166589,"rsi_14":37.49,"sma_20":1360.58,"sma_60":1354.7,"sma_120":1320.0},{"date":"2024-11-06","open":1308.06,"high":1309.93,"low":1278.71,"close":1293.65,"volume":397080,"rsi_14":45.45,"sma_20":1360.36,"sma_60":1357.02,"sma_120":1320.8},{"date":"2024-11-07","open":1260.34,"high":1272.41,"low":1222.0,"close":1243.86,"volume":509733,"rsi_14":37.03,"sma_20":1358.38,"sma_60":1358.37,"sma_120":1321.12},{"date":"2024-11-08","open":1242.44,"high":1281.96,"low":1242.44,"close":1264.06,"volume":245524,"rsi_14":43.42,"sma_20":1355.41,"sma_60":1359.68,"sma_120":1321.43},{"date":"2024-11-11","open":1273.47,"high":1295.59,"low":1272.77,"close":1286.31,"volume":214600,"rsi_14":54.68,"sma_20":1353.57,"sma_60":1361.26,"sma_120":1321.75},{"date":"2024-11-12","open":1289.43,"high":1291.8,"low":1257.56,"close":1268.22,"volume":266142,"rsi_14":49.6,"sma_20":1351.81,"sma_60":1362.04,"sma_120":1321.99},{"date":"2024-11-13","open":1274.31,"high":1288.84,"low":1267.02,"close":1275.31,"volume":227505,"rsi_14":53.26,"sma_20":1350.76,"sma_60":1362.92,"sma_120":1322.26},{"date":"2024-11-14","open":1267.94,"high":1267.94,"low":1177.04,"close":1189.89,"volume":667537,"rsi_14":38.11,"sma_20":1344.25,"sma_60":1362.22,"sma_120":1321.61},{"date":"2024-11-15","open":1184.02,"high":1197.15,"low":1160.41,"close":1173.47,"volume":481098,"rsi_14":37.92,"sma_20":1337.1,"sma_60":1361.38,"sma_120":1321.08},{"date":"2024-11-18","open":1179.83,"high":1184.75,"low":1163.02,"close":1171.78,"volume":268286,"rsi_14":38.04,"sma_20":1330.37,"sma_60":1360.14,"sma_120":1320.58},{"date":"2024-11-19","open":1170.41,"high":1176.47,"low":1166.03,"close":1170.16,"volume":319335,"rsi_14":38.57,"sma_20":1325.38,"sma_60":1359.28,"sma_120":1319.98},{"date":"2024-11-20","open":1181.86,"high":1214.46,"low":1169.82,"close":1209.91,"volume":377223,"rsi_14":48.73,"sma_20":1322.16,"sma_60":1358.73,"sma_120":1319.57},{"date":"2024-11-21","open":1221.23,"high":1226.66,"low":1157.85,"close":1160.34,"volume":567350,"rsi_14":42.18,"sma_20":1316.89,"sma_60":1357.18,"sma_120":1318.74},{"date":"2024-11-22","open":1159.29,"high":1185.28,"low":1150.91,"close":1179.23,"volume":486580,"rsi_14":43.46,"sma_20":1312.16,"sma_60":1355.45,"sma_120":1318.07},{"date":"2024-11-25","open":1186.42,"high":1186.42,"low":1167.93,"close":1179.85,"volume":436892,"rsi_14":40.4,"sma_20":1308.26,"sma_60":1353.58,"sma_120":1317.23},{"date":"2024-11-26","open":1179.82,"high":1191.93,"low":1167.35,"close":1181.38,"volume":344856,"rsi_14":33.14,"sma_20":1304.58,"sma_60":1352.41,"sma_120":1316.62},{"date":"2024-11-27","open":1180.81,"high":1185.02,"low":1164.84,"close":1168.95,"volume":286357,"rsi_14":37.33,"sma_20":1300.56,"sma_60":1350.72,"sma_120":1316.12},{"date":"2024-11-29","open":1181.55,"high":1181.55,"low":1160.85,"close":1172.36,"volume":171083,"rsi_14":33.55,"sma_20":1298.1,"sma_60":1349.45,"sma_120":1315.68},{"date":"2024-12-02","open":1184.15,"high":1201.64,"low":1167.21,"close":1179.37,"volume":353481,"rsi_14":29.71,"sma_20":1295.89,"sma_60":1348.89,"sma_120":1315.4},{"date":"2024-12-03","open":1173.94,"high":1184.13,"low":1169.41,"close":1177.73,"volume":206829,"rsi_14":31.69,"sma_20":1293.06,"sma_60":1348.16,"sma_120":1314.87},{"date":"2024-12-04","open":1176.79,"high":1232.82,"low":1176.79,"close":1223.67,"volume":348576,"rsi_14":40.97,"sma_20":1291.57,"sma_60":1348.11,"sma_120":1314.74},{"date":"2024-12-05","open":1211.08,"high":1227.13,"low":1202.69,"close":1209.68,"volume":261544,"rsi_14":54.61,"sma_20":1287.08,"sma_60":1347.52,"sma_120":1314.72},{"date":"2024-12-06","open":1208.59,"high":1211.95,"low":1186.54,"close":1196.91,"volume":289929,"rsi_14":55.56,"sma_20":1284.58,"sma_60":1346.37,"sma_120":1314.39},{"date":"2024-12-09","open":1196.48,"high":1196.48,"low":1170.03,"close":1177.52,"volume":243458,"rsi_14":51.26,"sma_20":1279.95,"sma_60":1344.55,"sma_120":1313.72},{"date":"2024-12-10","open":1180.71,"high":1187.2,"low":1170.6,"close":1180.4,"volume":171117,"rsi_14":52.23,"sma_20":1274.29,"sma_60":1342.7,"sma_120":1313.15},{"date":"2024-12-11","open":1189.75,"high":1193.32,"low":1165.25,"close":1166.44,"volume":220153,"rsi_14":39.35,"sma_20":1268.85,"sma_60":1340.55,"sma_120":1312.53},{"date":"2024-12-12","open":1163.79,"high":1173.32,"low":1156.29,"close":1160.71,"volume":407653,"rsi_14":50.11,"sma_20":1262.73,"sma_60":1338.33,"sma_120":1311.8},{"date":"2024-12-13","open":1157.25,"high":1180.48,"low":1155.4,"close":1178.11,"volume":235968,"rsi_14":49.65,"sma_20":1262.1,"sma_60":1336.15,"sma_120":1311.29},{"date":"2024-12-16","open":1182.26,"high":1200.31,"low":1177.23,"close":1197.69,"volume":350316,"rsi_14":55.02,"sma_20":1263.39,"sma_60":1334.02,"sma_120":1311.12},{"date":"2024-12-17","open":1189.58,"high":1196.54,"low":1175.43,"close":1192.26,"volume":559972,"rsi_14":53.0,"sma_20":1264.49,"sma_60":1331.62,"sma_120":1311.0},{"date":"2024-12-18","open":1183.66,"high":1195.44,"low":1158.72,"close":1159.29,"volume":566861,"rsi_14":47.61,"sma_20":1263.91,"sma_60":1328.59,"sma_120":1310.67},{"date":"2024-12-19","open":1169.58,"high":1184.68,"low":1166.5,"close":1179.05,"volume":454725,"rsi_14":51.53,"sma_20":1262.26,"sma_60":1325.86,"sma_120":1310.74},{"date":"2024-12-20","open":1166.77,"high":1210.17,"low":1166.77,"close":1194.05,"volume":608490,"rsi_14":53.24,"sma_20":1264.06,"sma_60":1323.77,"sma_120":1310.72},{"date":"2024-12-23","open":1187.93,"high":1213.13,"low":1182.51,"close":1207.58,"volume":271922,"rsi_14":56.26,"sma_20":1265.57,"sma_60":1321.9,"sma_120":1310.78},{"date":"2024-12-24","open":1204.34,"high":1217.91,"low":1201.09,"close":1217.91,"volume":91517,"rsi_14":48.58,"sma_20":1267.61,"sma_60":1319.81,"sma_120":1311.0},{"date":"2024-12-26","open":1215.3,"high":1218.69,"low":1208.31,"close":1217.51,"volume":108493,"rsi_14":52.07,"sma_20":1269.54,"sma_60":1317.56,"sma_120":1311.25},{"date":"2024-12-27","open":1206.23,"high":1214.39,"low":1201.07,"close":1207.85,"volume":153963,"rsi_14":52.94,"sma_20":1271.62,"sma_60":1315.04,"sma_120":1311.42},{"date":"2024-12-30","open":1185.77,"high":1204.93,"low":1185.34,"close":1197.56,"volume":216618,"rsi_14":55.66,"sma_20":1272.96,"sma_60":1312.72,"sma_120":1311.48},{"date":"2024-12-31","open":1199.83,"high":1206.24,"low":1180.78,"close":1185.75,"volume":256592,"rsi_14":51.44,"sma_20":1273.3,"sma_60":1311.25,"sma_120":1311.57},{"date":"2025-01-02","open":1190.03,"high":1190.21,"low":1165.21,"close":1173.42,"volume":297706,"rsi_14":51.89,"sma_20":1273.07,"sma_60":1309.54,"sma_120":1311.67},{"date":"2025-01-03","open":1176.03,"high":1199.75,"low":1176.03,"close":1193.49,"volume":219743,"rsi_14":58.26,"sma_20":1271.46,"sma_60":1307.87,"sma_120":1311.95},{"date":"2025-01-06","open":1194.49,"high":1194.69,"low":1165.66,"close":1170.81,"volume":363545,"rsi_14":48.21,"sma_20":1269.38,"sma_60":1305.61,"sma_120":1311.71},{"date":"2025-01-07","open":1168.51,"high":1181.92,"low":1162.55,"close":1171.57,"volume":190939,"rsi_14":42.94,"sma_20":1268.03,"sma_60":1303.66,"sma_120":1311.8},{"date":"2025-01-08","open":1174.74,"high":1201.58,"low":1160.54,"close":1199.82,"volume":319543,"rsi_14":51.82,"sma_20":1269.22,"sma_60":1301.53,"sma_120":1312.1},{"date":"2025-01-10","open":1191.52,"high":1204.39,"low":1179.37,"close":1180.91,"volume":266857,"rsi_14":55.58,"sma_20":1269.25,"sma_60":1299.04,"sma_120":1312.3},{"date":"2025-01-13","open":1172.47,"high":1198.09,"low":1172.33,"close":1196.21,"volume":221560,"rsi_14":54.53,"sma_20":1270.84,"sma_60":1297.17,"sma_120":1312.49},{"date":"2025-01-14","open":1202.41,"high":1223.28,"low":1201.48,"close":1217.04,"volume":211169,"rsi_14":55.89,"sma_20":1273.85,"sma_60":1295.78,"sma_120":1312.6},{"date":"2025-01-15","open":1230.6,"high":1230.75,"low":1199.9,"close":1210.31,"volume":292124,"rsi_14":50.73,"sma_20":1275.57,"sma_60":1293.97,"sma_120":1313.0},{"date":"2025-01-16","open":1214.64,"high":1244.43,"low":1213.86,"close":1236.96,"volume":229398,"rsi_14":54.65,"sma_20":1277.67,"sma_60":1292.72,"sma_120":1313.78},{"date":"2025-01-17","open":1242.75,"high":1254.77,"low":1238.21,"close":1253.81,"volume":213229,"rsi_14":58.21,"sma_20":1280.96,"sma_60":1291.94,"sma_120":1314.66},{"date":"2025-01-21","open":1270.56,"high":1277.68,"low":1260.21,"close":1270.64,"volume":198407,"rsi_14":63.75,"sma_20":1286.91,"sma_60":1292.07,"sma_120":1315.68},{"date":"2025-01-22","open":1272.5,"high":1275.3,"low":1256.64,"close":1266.89,"volume":204070,"rsi_14":65.63,"sma_20":1291.6,"sma_60":1292.01,"sma_120":1316.43},{"date":"2025-01-23","open":1290.41,"high":1290.71,"low":1251.84,"close":1263.13,"volume":239558,"rsi_14":68.1,"sma_20":1295.29,"sma_60":1292.08,"sma_120":1316.89},{"date":"2025-01-24","open":1262.59,"high":1262.7,"low":1250.87,"close":1255.49,"volume":185161,"rsi_14":69.63,"sma_20":1297.86,"sma_60":1291.86,"sma_120":1317.5},{"date":"2025-01-27","open":1243.28,"high":1260.72,"low":1238.81,"close":1257.75,"volume":236686,"rsi_14":66.8,"sma_20":1299.98,"sma_60":1291.95,"sma_120":1318.6},{"date":"2025-01-28","open":1265.67,"high":1265.95,"low":1235.75,"close":1243.94,"volume":214799,"rsi_14":70.06,"sma_20":1301.4,"sma_60":1291.84,"sma_120":1319.6},{"date":"2025-01-29","open":1240.31,"high":1260.28,"low":1240.31,"close":1252.78,"volume":191757,"rsi_14":71.33,"sma_20":1303.8,"sma_60":1291.99,"sma_120":1320.45},{"date":"2025-01-30","open":1260.34,"high":1279.3,"low":1259.3,"close":1277.08,"volume":198115,"rsi_14":70.72,"sma_20":1308.05,"sma_60":1293.04,"sma_120":1321.81},{"date":"2025-01-31","open":1279.75,"high":1283.43,"low":1263.63,"close":1266.27,"volume":192054,"rsi_14":73.93,"sma_20":1312.35,"sma_60":1293.85,"sma_120":1322.83},{"date":"2025-02-03","open":1247.79,"high":1270.63,"low":1245.94,"close":1265.75,"volume":359381,"rsi_14":71.26,"sma_20":1317.28,"sma_60":1294.47,"sma_120":1323.72},{"date":"2025-02-04","open":1172.82,"high":1274.52,"low":1172.82,"close":1223.53,"volume":544520,"rsi_14":51.75,"sma_20":1318.89,"sma_60":1293.97,"sma_120":1324.34},{"date":"2025-02-05","open":1229.05,"high":1229.75,"low":1194.35,"close":1208.42,"volume":373348,"rsi_14":49.51,"sma_20":1320.9,"sma_60":1292.46,"sma_120":1324.74},{"date":"2025-02-06","open":1205.94,"high":1228.52,"low":1184.46,"close":1215.75,"volume":406212,"rsi_14":43.9,"sma_20":1323.26,"sma_60":1291.95,"sma_120":1325.16},{"date":"2025-02-07","open":1237.88,"high":1245.16,"low":1224.4,"close":1241.94,"volume":222342,"rsi_14":46.76,"sma_20":1325.51,"sma_60":1291.56,"sma_120":1325.62},{"date":"2025-02-10","open":1245.49,"high":1249.86,"low":1228.24,"close":1249.39,"volume":199180,"rsi_14":43.89,"sma_20":1329.17,"sma_60":1290.9,"sma_120":1326.08},{"date":"2025-02-11","open":1247.52,"high":1276.9,"low":1238.72,"close":1273.78,"volume":262933,"rsi_14":51.77,"sma_20":1333.31,"sma_60":1291.0,"sma_120":1326.52},{"date":"2025-02-12","open":1261.85,"high":1278.25,"low":1249.77,"close":1266.38,"volume":309301,"rsi_14":50.82,"sma_20":1335.95,"sma_60":1290.84,"sma_120":1326.88},{"date":"2025-02-13","open":1266.65,"high":1273.76,"low":1243.04,"close":1250.01,"volume":337918,"rsi_14":48.68,"sma_20":1338.07,"sma_60":1291.91,"sma_120":1327.07},{"date":"2025-02-14","open":1250.98,"high":1250.98,"low":1214.67,"close":1229.64,"volume":350656,"rsi_14":43.76,"sma_20":1337.68,"sma_60":1292.91,"sma_120":1327.15},{"date":"2025-02-18","open":1232.04,"high":1238.37,"low":1209.77,"close":1215.88,"volume":281056,"rsi_14":43.76,"sma_20":1335.65,"sma_60":1293.7,"sma_120":1326.92},{"date":"2025-02-19","open":1221.04,"high":1261.03,"low":1221.04,"close":1256.08,"volume":319598,"rsi_14":50.64,"sma_20":1334.88,"sma_60":1295.23,"sma_120":1327.26},{"date":"2025-02-20","open":1254.88,"high":1263.14,"low":1222.28,"close":1228.09,"volume":150359,"rsi_14":40.58,"sma_20":1332.8,"sma_60":1295.55,"sma_120":1327.14},{"date":"2025-02-21","open":1222.23,"high":1234.25,"low":1196.11,"close":1207.13,"volume":198831,"rsi_14":39.06,"sma_20":1329.81,"sma_60":1296.39,"sma_120":1326.78},{"date":"2025-02-24","open":1232.0,"high":1240.53,"low":1206.78,"close":1228.55,"volume":248128,"rsi_14":43.61,"sma_20":1328.37,"sma_60":1297.27,"sma_120":1326.36},{"date":"2025-02-25","open":1240.48,"high":1251.27,"low":1220.24,"close":1247.92,"volume":221918,"rsi_14":54.55,"sma_20":1327.85,"sma_60":1298.48,"sma_120":1326.03},{"date":"2025-02-26","open":1250.72,"high":1259.1,"low":1241.91,"close":1247.05,"volume":150200,"rsi_14":57.6,"sma_20":1328.01,"sma_60":1299.65,"sma_120":1326.03},{"date":"2025-02-27","open":1254.63,"high":1272.5,"low":1252.77,"close":1262.7,"volume":156441,"rsi_14":58.94,"sma_20":1328.54,"sma_60":1301.32,"sma_120":1326.02},{"date":"2025-02-28","open":1272.4,"high":1281.86,"low":1247.98,"close":1279.24,"volume":267162,"rsi_14":57.38,"sma_20":1328.66,"sma_60":1303.22,"sma_120":1326.34},{"date":"2025-03-03","open":1281.86,"high":1293.19,"low":1265.96,"close":1282.63,"volume":246388,"rsi_14":56.68,"sma_20":1329.53,"sma_60":1305.06,"sma_120":1326.98},{"date":"2025-03-04","open":1273.47,"high":1289.86,"low":1248.67,"close":1262.97,"volume":261245,"rsi_14":47.78,"sma_20":1329.38,"sma_60":1306.58,"sma_120":1327.37},{"date":"2025-03-05","open":1260.33,"high":1288.08,"low":1255.98,"close":1286.56,"volume":206752,"rsi_14":53.88,"sma_20":1332.75,"sma_60":1307.7,"sma_120":1327.9},{"date":"2025-03-06","open":1268.06,"high":1279.86,"low":1250.2,"close":1258.17,"volume":271071,"rsi_14":51.5,"sma_20":1335.41,"sma_60":1308.56,"sma_120":1328.04},{"date":"2025-03-07","open":1247.13,"high":1256.82,"low":1222.11,"close":1255.28,"volume":329033,"rsi_14":55.03,"sma_20":1337.52,"sma_60":1309.6,"sma_120":1327.99},{"date":"2025-03-10","open":1239.73,"high":1266.49,"low":1234.93,"close":1250.09,"volume":325630,"rsi_14":56.95,"sma_20":1337.96,"sma_60":1310.9,"sma_120":1327.72},{"date":"2025-03-11","open":1246.79,"high":1249.22,"low":1221.29,"close":1234.95,"volume":212950,"rsi_14":45.22,"sma_20":1337.18,"sma_60":1311.87,"sma_120":1327.28},{"date":"2025-03-12","open":1242.4,"high":1246.78,"low":1220.84,"close":1240.1,"volume":343219,"rsi_14":53.03,"sma_20":1335.38,"sma_60":1313.18,"sma_120":1326.86},{"date":"2025-03-13","open":1238.17,"high":1252.96,"low":1226.98,"close":1244.64,"volume":267793,"rsi_14":60.32,"sma_20":1334.22,"sma_60":1314.67,"sma_120":1326.5},{"date":"2025-03-14","open":1250.48,"high":1263.14,"low":1239.75,"close":1259.87,"volume":182176,"rsi_14":58.92,"sma_20":1334.75,"sma_60":1316.13,"sma_120":1326.14},{"date":"2025-03-17","open":1263.14,"high":1275.66,"low":1258.71,"close":1271.51,"volume":190988,"rsi_14":57.03,"sma_20":1336.99,"sma_60":1317.45,"sma_120":1325.73},{"date":"2025-03-18","open":1270.75,"high":1270.75,"low":1248.17,"close":1256.06,"volume":192018,"rsi_14":52.47,"sma_20":1339.13,"sma_60":1318.58,"sma_120":1325.1},{"date":"2025-03-19","open":1256.06,"high":1286.54,"low":1256.06,"close":1283.09,"volume":241117,"rsi_14":55.26,"sma_20":1340.58,"sma_60":1320.79,"sma_120":1324.69},{"date":"2025-03-20","open":1268.85,"high":1279.19,"low":1263.27,"close":1273.19,"volume":189822,"rsi_14":48.39,"sma_20":1342.99,"sma_60":1322.46,"sma_120":1324.16},{"date":"2025-03-21","open":1273.59,"high":1273.59,"low":1242.49,"close":1259.51,"volume":545228,"rsi_14":44.15,"sma_20":1345.79,"sma_60":1323.63,"sma_120":1323.7},{"date":"2025-03-24","open":1261.37,"high":1294.5,"low":1251.92,"close":1291.54,"volume":204776,"rsi_14":56.81,"sma_20":1349.15,"sma_60":1325.13,"sma_120":1323.51},{"date":"2025-03-25","open":1294.22,"high":1307.39,"low":1288.6,"close":1304.42,"volume":187044,"rsi_14":54.49,"sma_20":1352.17,"sma_60":1326.67,"sma_120":1323.24},{"date":"2025-03-26","open":1309.93,"high":1316.81,"low":1295.48,"close":1304.35,"volume":226367,"rsi_14":63.52,"sma_20":1355.24,"sma_60":1328.21,"sma_120":1322.89},{"date":"2025-03-27","open":1306.9,"high":1309.5,"low":1284.26,"close":1295.2,"volume":165969,"rsi_14":61.27,"sma_20":1356.97,"sma_60":1329.77,"sma_120":1322.4},{"date":"2025-03-28","open":1291.32,"high":1296.24,"low":1276.26,"close":1288.59,"volume":272912,"rsi_14":60.79,"sma_20":1357.47,"sma_60":1331.39,"sma_120":1322.05},{"date":"2025-03-31","open":1288.84,"high":1304.16,"low":1279.71,"close":1294.29,"volume":380984,"rsi_14":67.55,"sma_20":1358.1,"sma_60":1333.33,"sma_120":1322.29},{"date":"2025-04-01","open":1291.65,"high":1312.11,"low":1287.53,"close":1307.53,"volume":222752,"rsi_14":69.03,"sma_20":1360.48,"sma_60":1335.71,"sma_120":1322.63},{"date":"2025-04-02","open":1289.92,"high":1324.33,"low":1283.31,"close":1309.53,"volume":251648,"rsi_14":68.58,"sma_20":1361.7,"sma_60":1337.78,"sma_120":1322.83},{"date":"2025-04-03","open":1272.5,"high":1324.38,"low":1254.26,"close":1275.7,"volume":352374,"rsi_14":54.1,"sma_20":1362.64,"sma_60":1339.65,"sma_120":1322.63},{"date":"2025-04-04","open":1244.44,"high":1258.3,"low":1158.21,"close":1158.21,"volume":581905,"rsi_14":31.06,"sma_20":1357.45,"sma_60":1339.41,"sma_120":1321.54},{"date":"2025-04-07","open":1129.74,"high":1213.36,"low":1107.45,"close":1169.16,"volume":614485,"rsi_14":35.25,"sma_20":1353.13,"sma_60":1338.87,"sma_120":1320.2},{"date":"2025-04-08","open":1212.61,"high":1223.63,"low":1135.91,"close":1152.5,"volume":365706,"rsi_14":27.02,"sma_20":1348.72,"sma_60":1338.36,"sma_120":1318.7},{"date":"2025-04-09","open":1141.28,"high":1240.47,"low":1131.92,"close":1232.33,"volume":509352,"rsi_14":44.23,"sma_20":1348.31,"sma_60":1339.0,"sma_120":1318.09},{"date":"2025-04-10","open":1217.34,"high":1243.77,"low":1176.28,"close":1214.68,"volume":360180,"rsi_14":43.74,"sma_20":1346.71,"sma_60":1338.96,"sma_120":1317.37},{"date":"2025-04-11","open":1211.38,"high":1235.9,"low":1195.89,"close":1228.61,"volume":268284,"rsi_14":40.74,"sma_20":1345.04,"sma_60":1339.29,"sma_120":1316.63},{"date":"2025-04-14","open":1240.5,"high":1262.05,"low":1232.5,"close":1251.1,"volume":337706,"rsi_14":42.37,"sma_20":1343.95,"sma_60":1339.54,"sma_120":1316.13},{"date":"2025-04-15","open":1241.47,"high":1281.3,"low":1238.34,"close":1273.36,"volume":575484,"rsi_14":45.83,"sma_20":1344.87,"sma_60":1339.89,"sma_120":1315.91},{"date":"2025-04-16","open":1266.58,"high":1280.26,"low":1248.26,"close":1250.33,"volume":324263,"rsi_14":44.18,"sma_20":1343.12,"sma_60":1339.52,"sma_120":1315.8},{"date":"2025-04-17","open":1256.5,"high":1273.82,"low":1247.99,"close":1251.6,"volume":224373,"rsi_14":45.14,"sma_20":1341.97,"sma_60":1339.25,"sma_120":1315.63},{"date":"2025-04-21","open":1245.75,"high":1253.84,"low":1207.51,"close":1222.49,"volume":234389,"rsi_14":41.11,"sma_20":1339.99,"sma_60":1338.53,"sma_120":1315.3},{"date":"2025-04-22","open":1229.5,"high":1231.6,"low":1195.5,"close":1223.75,"volume":457113,"rsi_14":39.31,"sma_20":1336.37,"sma_60":1337.96,"sma_120":1314.91},{"date":"2025-04-23","open":1250.28,"high":1280.74,"low":1245.73,"close":1265.02,"volume":324784,"rsi_14":44.84,"sma_20":1334.26,"sma_60":1338.09,"sma_120":1315.02},{"date":"2025-04-24","open":1267.25,"high":1284.38,"low":1261.53,"close":1280.01,"volume":210297,"rsi_14":50.52,"sma_20":1332.96,"sma_60":1338.74,"sma_120":1315.29},{"date":"2025-04-25","open":1287.14,"high":1295.01,"low":1277.85,"close":1289.46,"volume":199112,"rsi_14":71.58,"sma_20":1332.65,"sma_60":1339.39,"sma_120":1315.69},{"date":"2025-04-28","open":1297.31,"high":1308.88,"low":1291.43,"close":1305.92,"volume":170301,"rsi_14":72.08,"sma_20":1333.58,"sma_60":1339.9,"sma_120":1316.47},{"date":"2025-04-29","open":1304.25,"high":1321.92,"low":1302.18,"close":1317.31,"volume":157930,"rsi_14":77.07,"sma_20":1334.81,"sma_60":1340.81,"sma_120":1317.33},{"date":"2025-04-30","open":1308.06,"high":1325.65,"low":1294.96,"close":1322.16,"volume":217562,"rsi_14":69.58,"sma_20":1335.59,"sma_60":1341.82,"sma_120":1318.14},{"date":"2025-05-01","open":1327.94,"high":1350.88,"low":1310.17,"close":1341.92,"volume":227984,"rsi_14":77.48,"sma_20":1337.32,"sma_60":1343.93,"sma_120":1318.95},{"date":"2025-05-02","open":1356.71,"high":1373.55,"low":1349.64,"close":1356.97,"volume":384995,"rsi_14":77.59,"sma_20":1341.66,"sma_60":1346.57,"sma_120":1319.51},{"date":"2025-05-05","open":1356.71,"high":1392.77,"low":1354.62,"close":1377.88,"volume":563378,"rsi_14":77.43,"sma_20":1353.4,"sma_60":1349.46,"sma_120":1320.71},{"date":"2025-05-06","open":1325.3,"high":1352.46,"low":1282.41,"close":1302.31,"volume":558235,"rsi_14":55.09,"sma_20":1360.52,"sma_60":1350.53,"sma_120":1321.05},{"date":"2025-05-07","open":1308.06,"high":1322.35,"low":1291.27,"close":1293.8,"volume":385301,"rsi_14":58.05,"sma_20":1368.07,"sma_60":1351.33,"sma_120":1321.11},{"date":"2025-05-08","open":1297.29,"high":1319.9,"low":1295.87,"close":1295.88,"volume":260413,"rsi_14":58.18,"sma_20":1371.46,"sma_60":1351.72,"sma_120":1321.36},{"date":"2025-05-09","open":1302.49,"high":1302.49,"low":1272.19,"close":1285.12,"volume":276286,"rsi_14":62.41,"sma_20":1375.23,"sma_60":1352.05,"sma_120":1321.45},{"date":"2025-05-12","open":1300.18,"high":1326.59,"low":1268.52,"close":1326.0,"volume":473421,"rsi_14":67.51,"sma_20":1380.43,"sma_60":1353.41,"sma_120":1322.66},{"date":"2025-05-13","open":1329.42,"high":1354.06,"low":1323.78,"close":1324.75,"volume":280309,"rsi_14":61.86,"sma_20":1384.37,"sma_60":1355.1,"sma_120":1324.01},{"date":"2025-05-14","open":1328.97,"high":1333.93,"low":1299.64,"close":1301.68,"volume":347503,"rsi_14":54.17,"sma_20":1385.88,"sma_60":1356.63,"sma_120":1325.16},{"date":"2025-05-15","open":1309.38,"high":1319.3,"low":1301.19,"close":1315.19,"volume":252475,"rsi_14":54.87,"sma_20":1389.35,"sma_60":1357.68,"sma_120":1326.46},{"date":"2025-05-16","open":1320.57,"high":1331.75,"low":1298.51,"close":1331.61,"volume":268942,"rsi_14":54.86,"sma_20":1393.62,"sma_60":1359.53,"sma_120":1327.54},{"date":"2025-05-19","open":1326.93,"high":1356.71,"low":1324.48,"close":1347.35,"volume":229974,"rsi_14":55.6,"sma_20":1400.3,"sma_60":1362.02,"sma_120":1329.21},{"date":"2025-05-20","open":1340.8,"high":1348.65,"low":1332.95,"close":1337.6,"volume":188770,"rsi_14":52.82,"sma_20":1406.38,"sma_60":1363.97,"sma_120":1330.62},{"date":"2025-05-21","open":1346.54,"high":1348.01,"low":1312.68,"close":1317.39,"volume":170603,"rsi_14":45.52,"sma_20":1409.18,"sma_60":1365.2,"sma_120":1331.84},{"date":"2025-05-22","open":1314.61,"high":1328.17,"low":1312.28,"close":1314.75,"volume":229983,"rsi_14":41.92,"sma_20":1411.04,"sma_60":1366.41,"sma_120":1333.03},{"date":"2025-05-23","open":1301.94,"high":1349.91,"low":1300.52,"close":1339.4,"volume":430440,"rsi_14":42.74,"sma_20":1413.7,"sma_60":1367.78,"sma_120":1334.55},{"date":"2025-05-27","open":1353.25,"high":1363.13,"low":1345.63,"close":1360.23,"volume":222834,"rsi_14":63.77,"sma_20":1416.61,"sma_60":1369.22,"sma_120":1336.22},{"date":"2025-05-28","open":1364.53,"high":1377.3,"low":1360.55,"close":1366.55,"volume":231015,"rsi_14":67.48,"sma_20":1419.24,"sma_60":1370.71,"sma_120":1337.89},{"date":"2025-05-29","open":1365.83,"high":1374.93,"low":1356.72,"close":1366.7,"volume":247862,"rsi_14":67.17,"sma_20":1421.62,"sma_60":1372.56,"sma_120":1339.57},{"date":"2025-05-30","open":1366.7,"high":1377.66,"low":1357.96,"close":1373.96,"volume":374972,"rsi_14":71.91,"sma_20":1423.33,"sma_60":1374.12,"sma_120":1340.91},{"date":"2025-06-02","open":1368.28,"high":1368.28,"low":1348.22,"close":1360.24,"volume":152609,"rsi_14":59.75,"sma_20":1423.5,"sma_60":1375.94,"sma_120":1342.25},{"date":"2025-06-03","open":1358.47,"high":1365.96,"low":1347.35,"close":1362.28,"volume":276785,"rsi_14":60.64,"sma_20":1422.67,"sma_60":1377.84,"sma_120":1343.72},{"date":"2025-06-04","open":1371.41,"high":1371.41,"low":1353.9,"close":1355.49,"volume":173541,"rsi_14":66.81,"sma_20":1425.51,"sma_60":1379.72,"sma_120":1345.31},{"date":"2025-06-05","open":1359.82,"high":1368.87,"low":1345.78,"close":1351.56,"volume":237219,"rsi_14":62.09,"sma_20":1428.6,"sma_60":1381.8,"sma_120":1346.83},{"date":"2025-06-06","open":1363.93,"high":1373.48,"low":1352.29,"close":1371.58,"volume":154543,"rsi_14":62.97,"sma_20":1432.64,"sma_60":1384.14,"sma_120":1348.66},{"date":"2025-06-09","open":1372.82,"high":1375.42,"low":1356.34,"close":1366.12,"volume":177222,"rsi_14":56.53,"sma_20":1436.97,"sma_60":1386.3,"sma_120":1350.49},{"date":"2025-06-10","open":1363.81,"high":1363.81,"low":1323.06,"close":1340.84,"volume":258078,"rsi_14":51.02,"sma_20":1437.77,"sma_60":1387.75,"sma_120":1351.94},{"date":"2025-06-11","open":1335.61,"high":1340.75,"low":1286.54,"close":1337.64,"volume":387390,"rsi_14":57.11,"sma_20":1438.45,"sma_60":1388.92,"sma_120":1353.18},{"date":"2025-06-12","open":1332.8,"high":1360.09,"low":1329.0,"close":1343.46,"volume":358103,"rsi_14":59.87,"sma_20":1440.69,"sma_60":1390.48,"sma_120":1354.53},{"date":"2025-06-13","open":1341.35,"high":1362.33,"low":1329.79,"close":1346.99,"volume":318150,"rsi_14":53.05,"sma_20":1442.39,"sma_60":1391.62,"sma_120":1356.2},{"date":"2025-06-16","open":1351.57,"high":1360.27,"low":1332.11,"close":1335.57,"volume":213325,"rsi_14":39.27,"sma_20":1442.6,"sma_60":1392.73,"sma_120":1357.6},{"date":"2025-06-17","open":1330.8,"high":1342.75,"low":1328.64,"close":1333.68,"volume":217610,"rsi_14":35.12,"sma_20":1441.87,"sma_60":1394.05,"sma_120":1358.84},{"date":"2025-06-18","open":1330.29,"high":1342.67,"low":1320.16,"close":1323.48,"volume":295927,"rsi_14":32.07,"sma_20":1441.11,"sma_60":1394.62,"sma_120":1359.87},{"date":"2025-06-20","open":1329.37,"high":1350.54,"low":1318.72,"close":1349.64,"volume":476724,"rsi_14":41.28,"sma_20":1442.84,"sma_60":1395.42,"sma_120":1361.05},{"date":"2025-06-23","open":1355.64,"high":1377.6,"low":1343.52,"close":1376.06,"volume":291249,"rsi_14":55.2,"sma_20":1446.11,"sma_60":1396.7,"sma_120":1362.46},{"date":"2025-06-24","open":1380.1,"high":1382.25,"low":1352.9,"close":1378.18,"volume":337132,"rsi_14":55.22,"sma_20":1448.18,"sma_60":1398.18,"sma_120":1363.98},{"date":"2025-06-25","open":1380.67,"high":1383.86,"low":1356.65,"close":1363.49,"volume":176559,"rsi_14":52.49,"sma_20":1448.36,"sma_60":1399.51,"sma_120":1365.45},{"date":"2025-06-26","open":1374.45,"high":1390.02,"low":1368.21,"close":1377.16,"volume":239219,"rsi_14":57.54,"sma_20":1448.93,"sma_60":1400.99,"sma_120":1367.16},{"date":"2025-06-27","open":1379.73,"high":1406.44,"low":1378.37,"close":1402.72,"volume":391952,"rsi_14":58.87,"sma_20":1450.85,"sma_60":1402.69,"sma_120":1369.2},{"date":"2025-06-30","open":1412.85,"high":1430.11,"low":1401.07,"close":1422.81,"volume":290334,"rsi_14":64.91,"sma_20":1453.46,"sma_60":1404.7,"sma_120":1371.24},{"date":"2025-07-01","open":1417.62,"high":1428.24,"low":1385.74,"close":1415.48,"volume":285555,"rsi_14":71.68,"sma_20":1456.41,"sma_60":1407.19,"sma_120":1373.42},{"date":"2025-07-02","open":1412.44,"high":1424.21,"low":1402.98,"close":1414.39,"volume":167264,"rsi_14":72.57,"sma_20":1459.2,"sma_60":1411.76,"sma_120":1375.58},{"date":"2025-07-03","open":1416.07,"high":1427.53,"low":1416.07,"close":1425.0,"volume":85248,"rsi_14":73.32,"sma_20":1462.91,"sma_60":1416.31,"sma_120":1377.59},{"date":"2025-07-07","open":1427.15,"high":1439.24,"low":1417.4,"close":1426.17,"volume":308779,"rsi_14":72.96,"sma_20":1466.9,"sma_60":1421.19,"sma_120":1379.77},{"date":"2025-07-08","open":1421.96,"high":1442.68,"low":1412.02,"close":1431.66,"volume":258290,"rsi_14":78.86,"sma_20":1470.11,"sma_60":1424.74,"sma_120":1381.87},{"date":"2025-07-09","open":1437.33,"high":1437.33,"low":1413.18,"close":1428.23,"volume":175762,"rsi_14":78.14,"sma_20":1473.43,"sma_60":1428.54,"sma_120":1383.75},{"date":"2025-07-10","open":1432.72,"high":1447.04,"low":1414.94,"close":1440.48,"volume":217920,"rsi_14":84.4,"sma_20":1478.75,"sma_60":1432.32,"sma_120":1385.8},{"date":"2025-07-11","open":1441.97,"high":1453.88,"low":1434.54,"close":1443.77,"volume":175320,"rsi_14":81.97,"sma_20":1484.42,"sma_60":1435.75,"sma_120":1387.64},{"date":"2025-07-14","open":1444.67,"high":1473.53,"low":1442.22,"close":1473.53,"volume":191951,"rsi_14":82.37,"sma_20":1491.37,"sma_60":1439.31,"sma_120":1389.6},{"date":"2025-07-15","open":1479.51,"high":1483.84,"low":1459.94,"close":1474.2,"volume":478930,"rsi_14":82.2,"sma_20":1498.17,"sma_60":1443.3,"sma_120":1391.41},{"date":"2025-07-16","open":1481.77,"high":1481.77,"low":1440.92,"close":1473.29,"volume":245952,"rsi_14":90.58,"sma_20":1505.53,"sma_60":1447.25,"sma_120":1393.25},{"date":"2025-07-17","open":1476.41,"high":1493.83,"low":1464.31,"close":1492.62,"volume":207791,"rsi_14":90.96,"sma_20":1514.03,"sma_60":1452.06,"sma_120":1395.3},{"date":"2025-07-18","open":1497.19,"high":1503.9,"low":1485.26,"close":1494.53,"volume":225970,"rsi_14":89.14,"sma_20":1523.17,"sma_60":1456.89,"sma_120":1397.42},{"date":"2025-07-21","open":1491.01,"high":1508.19,"low":1481.69,"close":1481.78,"volume":165868,"rsi_14":76.81,"sma_20":1530.23,"sma_60":1460.75,"sma_120":1399.42},{"date":"2025-07-22","open":1479.69,"high":1482.83,"low":1452.91,"close":1469.98,"volume":235574,"rsi_14":73.81,"sma_20":1535.25,"sma_60":1464.13,"sma_120":1401.43},{"date":"2025-07-23","open":1477.15,"high":1496.05,"low":1471.07,"close":1494.96,"volume":168090,"rsi_14":79.12,"sma_20":1541.49,"sma_60":1467.79,"sma_120":1403.59},{"date":"2025-07-24","open":1494.96,"high":1511.42,"low":1494.71,"close":1496.35,"volume":208405,"rsi_14":77.63,"sma_20":1548.59,"sma_60":1471.18,"sma_120":1405.54},{"date":"2025-07-25","open":1496.99,"high":1504.48,"low":1489.74,"close":1504.03,"volume":201421,"rsi_14":78.7,"sma_20":1555.37,"sma_60":1474.51,"sma_120":1407.66},{"date":"2025-07-28","open":1513.39,"high":1513.39,"low":1494.56,"close":1503.04,"volume":119138,"rsi_14":77.22,"sma_20":1560.73,"sma_60":1477.73,"sma_120":1409.77},{"date":"2025-07-29","open":1512.49,"high":1512.49,"low":1493.29,"close":1503.02,"volume":169426,"rsi_14":79.33,"sma_20":1565.03,"sma_60":1480.61,"sma_120":1412.27},{"date":"2025-07-30","open":1498.85,"high":1519.05,"low":1498.85,"close":1516.25,"volume":159722,"rsi_14":79.49,"sma_20":1570.43,"sma_60":1483.45,"sma_120":1415.01},{"date":"2025-07-31","open":1508.75,"high":1516.02,"low":1495.86,"close":1504.68,"volume":199159,"rsi_14":72.3,"sma_20":1575.27,"sma_60":1485.71,"sma_120":1417.59},{"date":"2025-08-01","open":1490.01,"high":1493.33,"low":1454.14,"close":1482.73,"volume":322691,"rsi_14":53.67,"sma_20":1578.37,"sma_60":1488.93,"sma_120":1419.73},{"date":"2025-08-04","open":1487.04,"high":1512.57,"low":1487.04,"close":1505.17,"volume":351539,"rsi_14":60.34,"sma_20":1582.61,"sma_60":1492.7,"sma_120":1422.01},{"date":"2025-08-05","open":1361.12,"high":1371.53,"low":1293.02,"close":1325.52,"volume":1519598,"rsi_14":27.65,"sma_20":1576.95,"sma_60":1493.24,"sma_120":1422.48},{"date":"2025-08-06","open":1343.35,"high":1343.35,"low":1281.45,"close":1310.81,"volume":884861,"rsi_14":22.1,"sma_20":1570.69,"sma_60":1493.7,"sma_120":1422.88},{"date":"2025-08-07","open":1311.32,"high":1337.56,"low":1295.77,"close":1336.94,"volume":462312,"rsi_14":27.5,"sma_20":1565.17,"sma_60":1493.9,"sma_120":1423.65},{"date":"2025-08-08","open":1342.24,"high":1343.35,"low":1298.3,"close":1300.1,"volume":433021,"rsi_14":25.72,"sma_20":1557.51,"sma_60":1493.46,"sma_120":1424.28},{"date":"2025-08-11","open":1306.74,"high":1332.83,"low":1294.4,"close":1318.6,"volume":365941,"rsi_14":30.14,"sma_20":1549.24,"sma_60":1493.77,"sma_120":1425.2},{"date":"2025-08-12","open":1322.14,"high":1330.76,"low":1299.96,"close":1319.68,"volume":310027,"rsi_14":25.45,"sma_20":1541.0,"sma_60":1493.85,"sma_120":1425.77},{"date":"2025-08-13","open":1321.81,"high":1335.66,"low":1311.93,"close":1333.81,"volume":397493,"rsi_14":28.03,"sma_20":1533.56,"sma_60":1493.9,"sma_120":1426.71},{"date":"2025-08-14","open":1345.22,"high":1345.22,"low":1317.72,"close":1321.58,"volume":219754,"rsi_14":25.63,"sma_20":1524.43,"sma_60":1493.44,"sma_120":1427.73},{"date":"2025-08-15","open":1320.4,"high":1320.4,"low":1296.0,"close":1298.33,"volume":496378,"rsi_14":24.19,"sma_20":1513.96,"sma_60":1492.75,"sma_120":1428.36},{"date":"2025-08-18","open":1298.35,"high":1313.31,"low":1293.26,"close":1300.45,"volume":405438,"rsi_14":24.54,"sma_20":1504.29,"sma_60":1492.45,"sma_120":1428.83},{"date":"2025-08-19","open":1293.92,"high":1313.69,"low":1293.9,"close":1307.59,"volume":511900,"rsi_14":23.37,"sma_20":1495.62,"sma_60":1492.33,"sma_120":1429.37},{"date":"2025-08-20","open":1319.96,"high":1326.51,"low":1298.57,"close":1311.69,"volume":395969,"rsi_14":24.89,"sma_20":1485.84,"sma_60":1491.84,"sma_120":1429.81},{"date":"2025-08-21","open":1309.66,"high":1324.32,"low":1297.69,"close":1303.25,"volume":275584,"rsi_14":25.79,"sma_20":1475.54,"sma_60":1490.83,"sma_120":1430.02},{"date":"2025-08-22","open":1310.77,"high":1323.58,"low":1307.75,"close":1317.58,"volume":251151,"rsi_14":24.14,"sma_20":1465.59,"sma_60":1489.96,"sma_120":1430.34},{"date":"2025-08-25","open":1318.09,"high":1328.56,"low":1297.2,"close":1300.3,"volume":181518,"rsi_14":43.7,"sma_20":1454.77,"sma_60":1488.78,"sma_120":1430.67},{"date":"2025-08-26","open":1303.96,"high":1323.16,"low":1302.92,"close":1322.15,"volume":267011,"rsi_14":52.73,"sma_20":1445.1,"sma_60":1487.86,"sma_120":1430.99},{"date":"2025-08-27","open":1321.72,"high":1335.3,"low":1304.99,"close":1305.03,"volume":250797,"rsi_14":41.96,"sma_20":1433.81,"sma_60":1486.88,"sma_120":1431.41},{"date":"2025-08-28","open":1306.69,"high":1321.38,"low":1298.18,"close":1307.85,"volume":426978,"rsi_14":52.36,"sma_20":1423.29,"sma_60":1485.92,"sma_120":1431.88},{"date":"2025-08-29","open":1310.55,"high":1312.01,"low":1302.45,"close":1308.62,"volume":312077,"rsi_14":46.6,"sma_20":1413.99,"sma_60":1485.09,"sma_120":1432.4},{"date":"2025-09-02","open":1304.79,"high":1317.12,"low":1289.24,"close":1304.88,"volume":434667,"rsi_14":28.81,"sma_20":1398.78,"sma_60":1482.76,"sma_120":1432.28},{"date":"2025-09-03","open":1304.0,"high":1304.99,"low":1274.63,"close":1278.48,"volume":332933,"rsi_14":21.77,"sma_20":1391.86,"sma_60":1479.64,"sma_120":1431.89},{"date":"2025-09-04","open":1282.7,"high":1283.14,"low":1263.0,"close":1281.81,"volume":442869,"rsi_14":23.94,"sma_20":1385.89,"sma_60":1476.67,"sma_120":1431.49},{"date":"2025-09-05","open":1284.43,"high":1285.1,"low":1260.39,"close":1271.04,"volume":489994,"rsi_14":25.36,"sma_20":1377.98,"sma_60":1473.97,"sma_120":1430.86},{"date":"2025-09-08","open":1251.99,"high":1295.46,"low":1243.55,"close":1293.24,"volume":630444,"rsi_14":31.15,"sma_20":1373.16,"sma_60":1471.7,"sma_120":1430.31},{"date":"2025-09-09","open":1289.46,"high":1314.63,"low":1277.83,"close":1312.09,"volume":689751,"rsi_14":34.03,"sma_20":1368.28,"sma_60":1469.63,"sma_120":1430.06},{"date":"2025-09-10","open":1314.47,"high":1324.88,"low":1275.13,"close":1287.32,"volume":447960,"rsi_14":30.11,"sma_20":1362.11,"sma_60":1467.1,"sma_120":1429.36},{"date":"2025-09-11","open":1289.61,"high":1302.64,"low":1284.24,"close":1293.3,"volume":433330,"rsi_14":32.52,"sma_20":1355.49,"sma_60":1464.86,"sma_120":1428.79},{"date":"2025-09-12","open":1293.52,"high":1303.67,"low":1269.32,"close":1271.45,"volume":395970,"rsi_14":26.55,"sma_20":1348.42,"sma_60":1462.29,"sma_120":1428.17},{"date":"2025-09-15","open":1275.57,"high":1299.53,"low":1273.66,"close":1288.13,"volume":315414,"rsi_14":32.46,"sma_20":1343.44,"sma_60":1460.19,"sma_120":1427.4},{"date":"2025-09-16","open":1302.25,"high":1304.32,"low":1279.63,"close":1281.73,"volume":260219,"rsi_14":25.93,"sma_20":1338.02,"sma_60":1457.51,"sma_120":1426.47},{"date":"2025-09-17","open":1273.0,"high":1292.52,"low":1265.49,"close":1275.96,"volume":259400,"rsi_14":27.17,"sma_20":1331.92,"sma_60":1454.26,"sma_120":1425.48},{"date":"2025-09-18","open":1277.53,"high":1289.93,"low":1272.25,"close":1286.12,"volume":267943,"rsi_14":29.11,"sma_20":1326.12,"sma_60":1451.15,"sma_120":1424.67},{"date":"2025-09-19","open":1292.49,"high":1297.92,"low":1273.6,"close":1282.46,"volume":520229,"rsi_14":28.51,"sma_20":1320.59,"sma_60":1448.24,"sma_120":1423.88},{"date":"2025-09-22","open":1276.11,"high":1296.22,"low":1271.2,"close":1295.29,"volume":253370,"rsi_14":47.47,"sma_20":1314.93,"sma_60":1445.3,"sma_120":1423.14},{"date":"2025-09-23","open":1293.02,"high":1304.52,"low":1291.27,"close":1299.37,"volume":241238,"rsi_14":56.24,"sma_20":1310.4,"sma_60":1441.97,"sma_120":1422.33},{"date":"2025-09-24","open":1299.37,"high":1320.0,"low":1297.93,"close":1300.0,"volume":227080,"rsi_14":55.52,"sma_20":1304.73,"sma_60":1438.29,"sma_120":1421.5},{"date":"2025-09-25","open":1296.9,"high":1296.9,"low":1268.89,"close":1290.0,"volume":307942,"rsi_14":55.79,"sma_20":1299.48,"sma_60":1434.57,"sma_120":1420.88},{"date":"2025-09-26","open":1299.04,"high":1303.49,"low":1291.4,"close":1295.72,"volume":197427,"rsi_14":50.84,"sma_20":1294.36,"sma_60":1430.98,"sma_120":1421.37},{"date":"2025-09-29","open":1299.0,"high":1308.05,"low":1281.11,"close":1289.29,"volume":196590,"rsi_14":41.55,"sma_20":1288.88,"sma_60":1427.08,"sma_120":1421.7},{"date":"2025-09-30","open":1290.9,"high":1323.25,"low":1285.08,"close":1318.02,"volume":336754,"rsi_14":61.05,"sma_20":1289.54,"sma_60":1423.64,"sma_120":1422.42},{"date":"2025-10-01","open":1304.76,"high":1333.02,"low":1298.35,"close":1300.8,"volume":335872,"rsi_14":52.5,"sma_20":1290.66,"sma_60":1419.82,"sma_120":1422.28},{"date":"2025-10-02","open":1295.88,"high":1304.86,"low":1276.69,"close":1283.81,"volume":278010,"rsi_14":54.25,"sma_20":1290.76,"sma_60":1415.78,"sma_120":1422.16},{"date":"2025-10-03","open":1279.86,"high":1293.25,"low":1277.6,"close":1288.83,"volume":258168,"rsi_14":50.26,"sma_20":1291.65,"sma_60":1411.6,"sma_120":1421.96},{"date":"2025-10-06","open":1290.15,"high":1296.6,"low":1274.49,"close":1291.74,"volume":184663,"rsi_14":53.85,"sma_20":1291.57,"sma_60":1407.41,"sma_120":1421.58},{"date":"2025-10-07","open":1291.74,"high":1303.66,"low":1283.86,"close":1284.38,"volume":197693,"rsi_14":53.2,"sma_20":1290.19,"sma_60":1402.57,"sma_120":1420.94},{"date":"2025-10-08","open":1277.48,"high":1290.93,"low":1277.48,"close":1285.85,"volume":219695,"rsi_14":49.89,"sma_20":1290.11,"sma_60":1397.74,"sma_120":1420.52},{"date":"2025-10-09","open":1285.0,"high":1286.75,"low":1272.05,"close":1275.44,"volume":183826,"rsi_14":47.3,"sma_20":1289.22,"sma_60":1392.76,"sma_120":1420.0},{"date":"2025-10-10","open":1273.14,"high":1287.8,"low":1270.0,"close":1277.99,"volume":240018,"rsi_14":42.76,"sma_20":1289.55,"sma_60":1387.47,"sma_120":1419.77},{"date":"2025-10-13","open":1282.1,"high":1293.92,"low":1269.87,"close":1293.08,"volume":309932,"rsi_14":47.59,"sma_20":1289.79,"sma_60":1382.4,"sma_120":1419.64},{"date":"2025-10-14","open":1286.91,"high":1322.27,"low":1284.0,"close":1312.48,"volume":240755,"rsi_14":54.18,"sma_20":1291.33,"sma_60":1377.88,"sma_120":1419.31},{"date":"2025-10-15","open":1299.35,"high":1313.27,"low":1235.69,"close":1237.71,"volume":751002,"rsi_14":37.79,"sma_20":1289.42,"sma_60":1372.32,"sma_120":1418.23},{"date":"2025-10-16","open":1243.16,"high":1270.0,"low":1240.4,"close":1249.42,"volume":387373,"rsi_14":39.48,"sma_20":1287.58,"sma_60":1366.52,"sma_120":1417.15},{"date":"2025-10-17","open":1253.08,"high":1270.07,"low":1249.87,"close":1265.88,"volume":288846,"rsi_14":44.91,"sma_20":1286.75,"sma_60":1360.96,"sma_120":1416.07},{"date":"2025-10-20","open":1270.0,"high":1311.15,"low":1269.53,"close":1301.68,"volume":383300,"rsi_14":46.56,"sma_20":1287.07,"sma_60":1355.86,"sma_120":1415.19},{"date":"2025-10-21","open":1313.54,"high":1331.83,"low":1309.5,"close":1329.17,"volume":252344,"rsi_14":55.73,"sma_20":1288.56,"sma_60":1351.24,"sma_120":1414.49},{"date":"2025-10-22","open":1323.67,"high":1332.51,"low":1313.79,"close":1314.19,"volume":261800,"rsi_14":56.19,"sma_20":1289.27,"sma_60":1346.37,"sma_120":1413.49},{"date":"2025-10-23","open":1314.21,"high":1351.72,"low":1314.21,"close":1350.0,"volume":284555,"rsi_14":61.07,"sma_20":1292.27,"sma_60":1341.86,"sma_120":1412.65},{"date":"2025-10-24","open":1353.5,"high":1361.51,"low":1347.51,"close":1359.3,"volume":203453,"rsi_14":61.95,"sma_20":1295.45,"sma_60":1337.7,"sma_120":1411.71},{"date":"2025-10-27","open":1354.76,"high":1365.79,"low":1346.62,"close":1354.46,"volume":229692,"rsi_14":62.51,"sma_20":1298.71,"sma_60":1333.86,"sma_120":1411.4},{"date":"2025-10-28","open":1354.46,"high":1356.94,"low":1334.31,"close":1335.12,"volume":261633,"rsi_14":58.27,"sma_20":1299.57,"sma_60":1329.3,"sma_120":1411.0},{"date":"2025-10-29","open":1327.23,"high":1337.83,"low":1301.6,"close":1316.0,"volume":243795,"rsi_14":56.61,"sma_20":1300.33,"sma_60":1327.61,"sma_120":1410.42},{"date":"2025-10-30","open":1312.82,"high":1333.59,"low":1304.17,"close":1306.14,"volume":260007,"rsi_14":54.48,"sma_20":1301.44,"sma_60":1326.03,"sma_120":1409.86},{"date":"2025-10-31","open":1301.01,"high":1311.4,"low":1300.54,"close":1308.51,"volume":224227,"rsi_14":52.56,"sma_20":1302.43,"sma_60":1324.02,"sma_120":1408.96},{"date":"2025-11-03","open":1308.83,"high":1310.8,"low":1292.81,"close":1300.0,"volume":199326,"rsi_14":47.85,"sma_20":1302.84,"sma_60":1322.52,"sma_120":1407.99},{"date":"2025-11-04","open":1292.55,"high":1308.17,"low":1283.0,"close":1291.97,"volume":250233,"rsi_14":62.13,"sma_20":1303.22,"sma_60":1320.56,"sma_120":1407.17},{"date":"2025-11-05","open":1275.56,"high":1299.38,"low":1261.45,"close":1266.31,"volume":325609,"rsi_14":53.55,"sma_20":1302.24,"sma_60":1318.16,"sma_120":1406.0},{"date":"2025-11-06","open":1260.57,"high":1279.7,"low":1251.21,"close":1271.6,"volume":256184,"rsi_14":51.26,"sma_20":1302.05,"sma_60":1315.59,"sma_120":1404.74},{"date":"2025-11-07","open":1261.04,"high":1286.34,"low":1255.51,"close":1284.76,"volume":261997,"rsi_14":45.85,"sma_20":1302.39,"sma_60":1313.45,"sma_120":1403.45},{"date":"2025-11-10","open":1281.5,"high":1296.21,"low":1270.0,"close":1288.91,"volume":295018,"rsi_14":38.84,"sma_20":1302.18,"sma_60":1311.8,"sma_120":1402.28},{"date":"2025-11-11","open":1285.2,"high":1296.42,"low":1273.23,"close":1294.0,"volume":330150,"rsi_14":44.08,"sma_20":1301.26,"sma_60":1310.2,"sma_120":1401.33},{"date":"2025-11-12","open":1279.13,"high":1341.61,"low":1279.13,"close":1307.97,"volume":569313,"rsi_14":35.87,"sma_20":1304.77,"sma_60":1308.7,"sma_120":1400.52},{"date":"2025-11-13","open":1322.53,"high":1358.01,"low":1312.17,"close":1325.04,"volume":575954,"rsi_14":39.05,"sma_20":1308.55,"sma_60":1307.42,"sma_120":1399.63},{"date":"2025-11-14","open":1329.08,"high":1359.15,"low":1322.39,"close":1340.6,"volume":312899,"rsi_14":45.85,"sma_20":1312.29,"sma_60":1306.54,"sma_120":1398.69},{"date":"2025-11-17","open":1347.29,"high":1356.37,"low":1326.18,"close":1335.77,"volume":362181,"rsi_14":50.21,"sma_20":1313.99,"sma_60":1305.33,"sma_120":1397.65},{"date":"2025-11-18","open":1345.06,"high":1365.69,"low":1338.21,"close":1351.06,"volume":388182,"rsi_14":61.78,"sma_20":1315.09,"sma_60":1304.68,"sma_120":1396.73},{"date":"2025-11-19","open":1343.26,"high":1358.87,"low":1324.55,"close":1341.19,"volume":310038,"rsi_14":61.77,"sma_20":1316.44,"sma_60":1303.48,"sma_120":1395.67},{"date":"2025-11-20","open":1352.9,"high":1364.16,"low":1321.33,"close":1327.87,"volume":265974,"rsi_14":56.06,"sma_20":1315.33,"sma_60":1302.36,"sma_120":1394.62},{"date":"2025-11-21","open":1329.62,"high":1360.84,"low":1317.03,"close":1347.22,"volume":294364,"rsi_14":63.84,"sma_20":1314.73,"sma_60":1301.51,"sma_120":1393.72},{"date":"2025-11-24","open":1341.36,"high":1353.82,"low":1331.79,"close":1335.76,"volume":479910,"rsi_14":62.58,"sma_20":1313.79,"sma_60":1300.46,"sma_120":1392.78},{"date":"2025-11-25","open":1338.78,"high":1362.05,"low":1331.94,"close":1352.54,"volume":283932,"rsi_14":76.1,"sma_20":1314.66,"sma_60":1301.26,"sma_120":1392.01},{"date":"2025-11-26","open":1352.86,"high":1360.38,"low":1349.65,"close":1355.01,"volume":239165,"rsi_14":75.69,"sma_20":1316.61,"sma_60":1302.53,"sma_120":1391.09},{"date":"2025-11-28","open":1354.96,"high":1362.87,"low":1345.05,"close":1360.17,"volume":114318,"rsi_14":74.43,"sma_20":1319.31,"sma_60":1303.84,"sma_120":1390.25},{"date":"2025-12-01","open":1351.06,"high":1359.17,"low":1340.04,"close":1354.86,"volume":202455,"rsi_14":71.2,"sma_20":1321.63,"sma_60":1305.23,"sma_120":1389.6},{"date":"2025-12-02","open":1360.0,"high":1360.0,"low":1332.68,"close":1343.65,"volume":193756,"rsi_14":65.36,"sma_20":1323.81,"sma_60":1306.07,"sma_120":1388.89},{"date":"2025-12-03","open":1347.52,"high":1349.51,"low":1332.12,"close":1337.33,"volume":196998,"rsi_14":59.53,"sma_20":1326.08,"sma_60":1306.5,"sma_120":1388.06},{"date":"2025-12-04","open":1343.24,"high":1367.65,"low":1337.61,"close":1360.1,"volume":204361,"rsi_14":60.98,"sma_20":1330.77,"sma_60":1307.71,"sma_120":1387.4},{"date":"2025-12-05","open":1356.49,"high":1359.13,"low":1341.09,"close":1346.86,"volume":178649,"rsi_14":51.99,"sma_20":1334.53,"sma_60":1308.6,"sma_120":1386.73},{"date":"2025-12-08","open":1344.54,"high":1353.11,"low":1332.78,"close":1347.17,"volume":186418,"rsi_14":53.73,"sma_20":1337.65,"sma_60":1309.86,"sma_120":1386.08},{"date":"2025-12-09","open":1347.32,"high":1356.94,"low":1314.61,"close":1318.02,"volume":199963,"rsi_14":40.09,"sma_20":1339.11,"sma_60":1310.36,"sma_120":1385.28},{"date":"2025-12-10","open":1320.0,"high":1322.5,"low":1276.99,"close":1302.9,"volume":531400,"rsi_14":38.87,"sma_20":1339.55,"sma_60":1310.71,"sma_120":1384.11},{"date":"2025-12-11","open":1310.7,"high":1319.15,"low":1304.0,"close":1317.49,"volume":293523,"rsi_14":47.0,"sma_20":1340.03,"sma_60":1311.41,"sma_120":1382.84},{"date":"2025-12-12","open":1320.0,"high":1321.25,"low":1293.09,"close":1294.65,"volume":432232,"rsi_14":35.13,"sma_20":1338.51,"sma_60":1311.55,"sma_120":1381.35},{"date":"2025-12-15","open":1306.58,"high":1312.34,"low":1282.1,"close":1292.08,"volume":554427,"rsi_14":36.99,"sma_20":1336.09,"sma_60":1311.71,"sma_120":1379.97},{"date":"2025-12-16","open":1289.79,"high":1292.49,"low":1264.28,"close":1270.57,"volume":399315,"rsi_14":26.25,"sma_20":1332.83,"sma_60":1311.3,"sma_120":1378.3},{"date":"2025-12-17","open":1263.8,"high":1286.81,"low":1256.53,"close":1261.64,"volume":469012,"rsi_14":23.92,"sma_20":1328.35,"sma_60":1310.67,"sma_120":1376.32},{"date":"2025-12-18","open":1270.99,"high":1276.77,"low":1237.09,"close":1262.78,"volume":720106,"rsi_14":22.18,"sma_20":1324.43,"sma_60":1310.05,"sma_120":1374.17},{"date":"2025-12-19","open":1263.57,"high":1280.96,"low":1260.97,"close":1276.83,"volume":632987,"rsi_14":28.77,"sma_20":1321.88,"sma_60":1309.83,"sma_120":1372.2},{"date":"2025-12-22","open":1280.0,"high":1303.14,"low":1276.54,"close":1301.79,"volume":308543,"rsi_14":39.4,"sma_20":1319.61,"sma_60":1309.93,"sma_120":1370.45},{"date":"2025-12-23","open":1305.42,"high":1318.18,"low":1296.26,"close":1314.52,"volume":246598,"rsi_14":44.41,"sma_20":1318.55,"sma_60":1310.35,"sma_120":1368.72},{"date":"2025-12-24","open":1311.5,"high":1319.89,"low":1310.86,"close":1313.57,"volume":72692,"rsi_14":37.22,"sma_20":1316.6,"sma_60":1310.28,"sma_120":1366.96},{"date":"2025-12-26","open":1309.48,"high":1316.68,"low":1305.0,"close":1309.24,"volume":120655,"rsi_14":39.14,"sma_20":1314.31,"sma_60":1310.42,"sma_120":1365.12},{"date":"2025-12-29","open":1310.0,"high":1320.67,"low":1310.0,"close":1315.96,"volume":205703,"rsi_14":41.31,"sma_20":1312.1,"sma_60":1310.95,"sma_120":1363.37},{"date":"2025-12-30","open":1312.67,"high":1319.88,"low":1304.39,"close":1316.45,"volume":149175,"rsi_14":49.48,"sma_20":1310.18,"sma_60":1311.41,"sma_120":1361.51},{"date":"2025-12-31","open":1326.59,"high":1341.07,"low":1323.93,"close":1329.85,"volume":266475,"rsi_14":59.03,"sma_20":1309.49,"sma_60":1312.05,"sma_120":1359.73},{"date":"2026-01-02","open":1329.03,"high":1359.98,"low":1319.75,"close":1358.55,"volume":278700,"rsi_14":62.57,"sma_20":1310.55,"sma_60":1313.28,"sma_120":1357.93},{"date":"2026-01-05","open":1358.29,"high":1388.0,"low":1358.29,"close":1367.89,"volume":296641,"rsi_14":74.44,"sma_20":1310.94,"sma_60":1314.65,"sma_120":1356.2},{"date":"2026-01-06","open":1368.16,"high":1389.28,"low":1366.67,"close":1384.4,"volume":463136,"rsi_14":78.19,"sma_20":1312.82,"sma_60":1316.47,"sma_120":1354.61},{"date":"2026-01-07","open":1387.15,"high":1395.02,"low":1380.37,"close":1385.25,"volume":460358,"rsi_14":90.07,"sma_20":1314.72,"sma_60":1318.25,"sma_120":1352.86},{"date":"2026-01-08","open":1403.19,"high":1414.52,"low":1356.24,"close":1377.42,"volume":435612,"rsi_14":90.77,"sma_20":1317.69,"sma_60":1319.66,"sma_120":1351.03},{"date":"2026-01-09","open":1379.13,"high":1395.0,"low":1355.59,"close":1392.09,"volume":409798,"rsi_14":91.57,"sma_20":1322.15,"sma_60":1320.99,"sma_120":1349.43},{"date":"2026-01-12","open":1391.49,"high":1399.5,"low":1376.14,"close":1386.12,"volume":283405,"rsi_14":87.06,"sma_20":1325.58,"sma_60":1323.46,"sma_120":1347.89},{"date":"2026-01-13","open":1397.39,"high":1397.39,"low":1375.21,"close":1381.98,"volume":299633,"rsi_14":81.66,"sma_20":1329.95,"sma_60":1325.67,"sma_120":1346.09},{"date":"2026-01-14","open":1385.56,"high":1423.84,"low":1374.48,"close":1423.84,"volume":285951,"rsi_14":85.09,"sma_20":1336.54,"sma_60":1328.3,"sma_120":1344.63},{"date":"2026-01-15","open":1424.87,"high":1439.37,"low":1418.52,"close":1433.54,"volume":230650,"rsi_14":86.46,"sma_20":1344.69,"sma_60":1330.5,"sma_120":1343.18},{"date":"2026-01-16","open":1440.58,"high":1463.03,"low":1436.43,"close":1450.0,"volume":380049,"rsi_14":89.84,"sma_20":1354.1,"sma_60":1332.51,"sma_120":1341.88},{"date":"2026-01-20","open":1444.6,"high":1455.25,"low":1438.35,"close":1448.55,"volume":354360,"rsi_14":88.69,"sma_20":1363.39,"sma_60":1334.75,"sma_120":1340.56},{"date":"2026-01-21","open":1453.63,"high":1459.99,"low":1422.08,"close":1449.98,"volume":436852,"rsi_14":88.75,"sma_20":1372.05,"sma_60":1336.42,"sma_120":1339.14},{"date":"2026-01-22","open":1447.75,"high":1451.0,"low":1419.35,"close":1420.52,"volume":267332,"rsi_14":74.07,"sma_20":1377.99,"sma_60":1337.44,"sma_120":1337.57},{"date":"2026-01-23","open":1423.17,"high":1436.79,"low":1393.35,"close":1419.19,"volume":330200,"rsi_14":68.83,"sma_20":1383.22,"sma_60":1338.52,"sma_120":1336.19},{"date":"2026-01-26","open":1413.22,"high":1446.4,"low":1410.8,"close":1435.96,"volume":372100,"rsi_14":70.21,"sma_20":1389.34,"sma_60":1340.2,"sma_120":1334.75},{"date":"2026-01-27","open":1438.71,"high":1448.92,"low":1422.7,"close":1427.18,"volume":282400,"rsi_14":63.31,"sma_20":1395.24,"sma_60":1342.05,"sma_120":1334.83},{"date":"2026-01-28","open":1417.18,"high":1424.02,"low":1401.08,"close":1412.13,"volume":270500,"rsi_14":57.68,"sma_20":1400.04,"sma_60":1343.82,"sma_120":1334.92},{"date":"2026-01-29","open":1412.59,"high":1435.79,"low":1412.59,"close":1422.0,"volume":354100,"rsi_14":62.6,"sma_20":1405.32,"sma_60":1345.71,"sma_120":1334.86},{"date":"2026-01-30","open":1425.92,"high":1431.32,"low":1411.65,"close":1427.54,"volume":272900,"rsi_14":60.56,"sma_20":1410.21,"sma_60":1347.84,"sma_120":1335.18},{"date":"2026-02-02","open":1430.1,"high":1440.87,"low":1404.68,"close":1435.52,"volume":518600,"rsi_14":64.54,"sma_20":1414.06,"sma_60":1350.23,"sma_120":1335.4},{"date":"2026-02-03","open":1378.0,"high":1378.4,"low":1260.01,"close":1301.93,"volume":1489300,"rsi_14":36.63,"sma_20":1410.76,"sma_60":1350.82,"sma_120":1334.49},{"date":"2026-02-04","open":1282.24,"high":1291.12,"low":1248.42,"close":1264.79,"volume":668500,"rsi_14":23.0,"sma_20":1404.78,"sma_60":1350.71,"sma_120":1333.15},{"date":"2026-02-05","open":1257.2,"high":1269.49,"low":1245.8,"close":1263.26,"volume":541400,"rsi_14":20.27,"sma_20":1398.68,"sma_60":1350.35,"sma_120":1331.9},{"date":"2026-02-06","open":1272.99,"high":1300.62,"low":1270.27,"close":1285.53,"volume":391100,"rsi_14":21.86,"sma_20":1394.08,"sma_60":1350.29,"sma_120":1331.05},{"date":"2026-02-09","open":1279.37,"high":1305.85,"low":1276.11,"close":1300.1,"volume":432800,"rsi_14":25.69,"sma_20":1389.48,"sma_60":1350.4,"sma_120":1330.3},{"date":"2026-02-10","open":1322.05,"high":1331.95,"low":1300.39,"close":1311.95,"volume":435256,"rsi_14":41.38,"sma_20":1377.88,"sma_60":1336.74,"sma_120":1335.3},{"date":"2026-02-11","open":1317.07,"high":1330.86,"low":1306.8,"close":1326.19,"volume":283907,"rsi_14":42.33,"sma_20":1378.51,"sma_60":1336.59,"sma_120":1332.94},{"date":"2026-02-12","open":1333.78,"high":1339.83,"low":1290.51,"close":1295.97,"volume":457457,"rsi_14":34.53,"sma_20":1377.84,"sma_60":1336.26,"sma_120":1331.93},{"date":"2026-02-13","open":1303.54,"high":1318.66,"low":1280.77,"close":1286.67,"volume":311383,"rsi_14":33.25,"sma_20":1376.38,"sma_60":1335.93,"sma_120":1330.98},{"date":"2026-02-17","open":1299.5,"high":1306.66,"low":1279.24,"close":1302.11,"volume":376706,"rsi_14":30.89,"sma_20":1361.86,"sma_60":1348.1,"sma_120":1326.39},{"date":"2026-02-18","open":1313.32,"high":1324.99,"low":1297.68,"close":1315.33,"volume":347800,"rsi_14":35.18,"sma_20":1355.2,"sma_60":1347.67,"sma_120":1325.58},{"date":"2026-02-19","open":1312.62,"high":1340.0,"low":1307.96,"close":1330.13,"volume":235300,"rsi_14":36.15,"sma_20":1349.2,"sma_60":1347.71,"sma_120":1325.04},{"date":"2026-02-20","open":1329.22,"high":1350.03,"low":1323.37,"close":1338.98,"volume":218523,"rsi_14":36.78,"sma_20":1345.13,"sma_60":1347.57,"sma_120":1324.54},{"date":"2026-02-23","open":1331.33,"high":1334.7,"low":1293.54,"close":1296.15,"volume":313700,"rsi_14":31.15,"sma_20":1338.97,"sma_60":1346.91,"sma_120":1323.69},{"date":"2026-02-24","open":1291.26,"high":1301.67,"low":1274.91,"close":1293.87,"volume":254055,"rsi_14":37.31,"sma_20":1372.87,"sma_60":1336.5,"sma_120":1328.53},{"date":"2026-02-25","open":1295.52,"high":1302.64,"low":1263.38,"close":1295.12,"volume":321970,"rsi_14":57.46,"sma_20":1325.26,"sma_60":1344.94,"sma_120":1323.73},{"date":"2026-02-26","open":1300.12,"high":1314.69,"low":1286.93,"close":1314.26,"volume":364624,"rsi_14":33.72,"sma_20":1365.71,"sma_60":1337.69,"sma_120":1326.64},{"date":"2026-02-27","open":1304.91,"high":1312.15,"low":1290.46,"close":1302.79,"volume":545807,"rsi_14":30.7,"sma_20":1361.59,"sma_60":1337.99,"sma_120":1325.72},{"date":"2026-03-02","open":1309.86,"high":1326.97,"low":1299.91,"close":1316.26,"volume":364075,"rsi_14":53.92,"sma_20":1308.84,"sma_60":1342.85,"sma_120":1324.46},{"date":"2026-03-03","open":1306.6,"high":1333.99,"low":1284.78,"close":1326.34,"volume":338045,"rsi_14":53.45,"sma_20":1303.39,"sma_60":1342.67,"sma_120":1324.58},{"date":"2026-03-04","open":1327.31,"high":1328.85,"low":1305.51,"close":1315.12,"volume":211339,"rsi_14":30.96,"sma_20":1351.69,"sma_60":1339.1,"sma_120":1323.9},{"date":"2026-03-05","open":1309.92,"high":1309.92,"low":1279.56,"close":1294.96,"volume":213884,"rsi_14":31.83,"sma_20":1347.35,"sma_60":1338.6,"sma_120":1323.01},{"date":"2026-03-06","open":1287.63,"high":1318.8,"low":1282.0,"close":1294.53,"volume":294884,"rsi_14":46.18,"sma_20":1340.87,"sma_60":1337.83,"sma_120":1322.19},{"date":"2026-03-09","open":1283.03,"high":1287.81,"low":1251.41,"close":1277.93,"volume":401121,"rsi_14":43.58,"sma_20":1306.73,"sma_60":1339.5,"sma_120":1324.93},{"date":"2026-03-10","open":1271.63,"high":1275.08,"low":1252.78,"close":1268.31,"volume":214097,"rsi_14":37.04,"sma_20":1305.13,"sma_60":1338.92,"sma_120":1324.82},{"date":"2026-03-11","open":1256.95,"high":1267.52,"low":1246.8,"close":1258.34,"volume":239263,"rsi_14":43.58,"sma_20":1314.49,"sma_60":1334.11,"sma_120":1318.79},{"date":"2026-03-12","open":1247.36,"high":1264.87,"low":1223.41,"close":1225.95,"volume":603680,"rsi_14":21.76,"sma_20":1297.38,"sma_60":1336.78,"sma_120":1324.16},{"date":"2026-03-13","open":1234.61,"high":1251.56,"low":1208.49,"close":1214.66,"volume":463859,"rsi_14":25.92,"sma_20":1293.32,"sma_60":1335.49,"sma_120":1323.6},{"date":"2026-03-16","open":1222.77,"high":1251.33,"low":1222.77,"close":1247.82,"volume":506228,"rsi_14":38.47,"sma_20":1291.37,"sma_60":1335.11,"sma_120":1323.2},{"date":"2026-03-17","open":1254.31,"high":1264.39,"low":1224.0,"close":1232.51,"volume":297170,"rsi_14":35.47,"sma_20":1285.06,"sma_60":1326.72,"sma_120":1313.99},{"date":"2026-03-18","open":1229.59,"high":1234.36,"low":1198.24,"close":1199.94,"volume":335683,"rsi_14":24.86,"sma_20":1280.2,"sma_60":1324.13,"sma_120":1313.33},{"date":"2026-03-19","open":1196.87,"high":1201.0,"low":1177.02,"close":1191.94,"volume":546080,"rsi_14":25.3,"sma_20":1275.5,"sma_60":1321.33,"sma_120":1312.58},{"date":"2026-03-20","open":1192.44,"high":1203.74,"low":1169.36,"close":1177.39,"volume":731906,"rsi_14":19.25,"sma_20":1269.32,"sma_60":1318.37,"sma_120":1311.8},{"date":"2026-03-23","open":1192.07,"high":1211.74,"low":1151.96,"close":1152.97,"volume":476237,"rsi_14":13.78,"sma_20":1259.96,"sma_60":1315.2,"sma_120":1310.63},{"date":"2026-03-24","open":1146.08,"high":1162.8,"low":1137.06,"close":1162.78,"volume":487863,"rsi_14":18.0,"sma_20":1253.42,"sma_60":1312.29,"sma_120":1309.39},{"date":"2026-03-25","open":1174.16,"high":1181.8,"low":1148.98,"close":1156.49,"volume":341788,"rsi_14":19.14,"sma_20":1246.51,"sma_60":1308.89,"sma_120":1308.3},{"date":"2026-03-26","open":1143.92,"high":1161.33,"low":1140.98,"close":1151.94,"volume":261818,"rsi_14":18.8,"sma_20":1238.4,"sma_60":1305.64,"sma_120":1307.12},{"date":"2026-03-27","open":1147.15,"high":1153.45,"low":1138.84,"close":1140.03,"volume":402047,"rsi_14":19.24,"sma_20":1230.29,"sma_60":1302.19,"sma_120":1306.03},{"date":"2026-03-30","open":1148.09,"high":1154.36,"low":1127.56,"close":1132.88,"volume":667860,"rsi_14":19.44,"sma_20":1221.1,"sma_60":1299.11,"sma_120":1304.73},{"date":"2026-03-31","open":1139.99,"high":1168.31,"low":1126.69,"close":1158.96,"volume":660971,"rsi_14":29.01,"sma_20":1212.7,"sma_60":1296.71,"sma_120":1303.71},{"date":"2026-04-01","open":1159.6,"high":1183.96,"low":1123.61,"close":1173.27,"volume":472230,"rsi_14":38.08,"sma_20":1205.63,"sma_60":1294.3,"sma_120":1302.85},{"date":"2026-04-02","open":1165.95,"high":1175.34,"low":1145.02,"close":1167.0,"volume":319784,"rsi_14":38.94,"sma_20":1199.24,"sma_60":1292.18,"sma_120":1301.86},{"date":"2026-04-06","open":1168.0,"high":1190.03,"low":1158.5,"close":1189.64,"volume":216203,"rsi_14":35.83,"sma_20":1194.0,"sma_60":1290.47,"sma_120":1301.09},{"date":"2026-04-07","open":1182.9,"high":1182.9,"low":1165.08,"close":1169.57,"volume":302203,"rsi_14":34.96,"sma_20":1188.58,"sma_60":1288.78,"sma_120":1300.04},{"date":"2026-04-08","open":1191.2,"high":1225.26,"low":1191.2,"close":1219.88,"volume":305426,"rsi_14":54.39,"sma_20":1186.15,"sma_60":1288.09,"sma_120":1299.38},{"date":"2026-04-09","open":1211.87,"high":1234.13,"low":1207.26,"close":1225.52,"volume":198229,"rsi_14":57.5,"sma_20":1184.52,"sma_60":1287.47,"sma_120":1298.76},{"date":"2026-04-10","open":1221.0,"high":1221.0,"low":1199.39,"close":1207.18,"volume":205659,"rsi_14":56.73,"sma_20":1183.66,"sma_60":1286.31,"sma_120":1298.07},{"date":"2026-04-13","open":1207.2,"high":1235.5,"low":1201.03,"close":1233.11,"volume":328866,"rsi_14":67.41,"sma_20":1184.52,"sma_60":1285.16,"sma_120":1297.55},{"date":"2026-04-14","open":1279.24,"high":1303.06,"low":1268.87,"close":1296.58,"volume":471304,"rsi_14":73.64,"sma_20":1186.98,"sma_60":1284.86,"sma_120":1297.61},{"date":"2026-04-15","open":1297.08,"high":1301.38,"low":1273.76,"close":1274.69,"volume":324105,"rsi_14":69.56,"sma_20":1189.04,"sma_60":1284.22,"sma_120":1297.25},{"date":"2026-04-16","open":1275.68,"high":1278.5,"low":1218.3,"close":1228.23,"volume":386363,"rsi_14":61.26,"sma_20":1190.52,"sma_60":1282.87,"sma_120":1296.64},{"date":"2026-04-17","open":1239.0,"high":1290.11,"low":1235.0,"close":1265.88,"volume":384888,"rsi_14":67.12,"sma_20":1194.17,"sma_60":1282.03,"sma_120":1296.49},{"date":"2026-04-20","open":1265.27,"high":1274.76,"low":1260.0,"close":1274.62,"volume":246034,"rsi_14":69.23,"sma_20":1199.04,"sma_60":1281.33,"sma_120":1296.37},{"date":"2026-04-21","open":1267.28,"high":1274.5,"low":1193.73,"close":1205.67,"volume":626035,"rsi_14":55.69,"sma_20":1201.7,"sma_60":1266.89,"sma_120":1302.7},{"date":"2026-04-22","open":1207.96,"high":1214.49,"low":1180.23,"close":1187.75,"volume":425197,"rsi_14":51.8,"sma_20":1202.96,"sma_60":1276.42,"sma_120":1294.85},{"date":"2026-04-23","open":1188.32,"high":1197.9,"low":1155.03,"close":1165.76,"volume":647013,"rsi_14":49.81,"sma_20":1203.39,"sma_60":1273.05,"sma_120":1293.85},{"date":"2026-04-24","open":1156.87,"high":1161.11,"low":1136.26,"close":1148.18,"volume":633829,"rsi_14":45.12,"sma_20":1203.22,"sma_60":1269.11,"sma_120":1292.79},{"date":"2026-04-27","open":1146.4,"high":1165.9,"low":1146.4,"close":1158.36,"volume":321179,"rsi_14":48.63,"sma_20":1204.13,"sma_60":1265.33,"sma_120":1291.79},{"date":"2026-04-28","open":1167.54,"high":1173.0,"low":1136.36,"close":1154.06,"volume":291262,"rsi_14":41.12,"sma_20":1205.21,"sma_60":1261.61,"sma_120":1290.64},{"date":"2026-04-29","open":1154.21,"high":1155.0,"low":1128.21,"close":1142.74,"volume":331498,"rsi_14":38.97,"sma_20":1204.39,"sma_60":1257.45,"sma_120":1289.22},{"date":"2026-04-30","open":1143.46,"high":1164.37,"low":1141.95,"close":1159.98,"volume":343500,"rsi_14":43.67,"sma_20":1203.71,"sma_60":1253.68,"sma_120":1288.57},{"date":"2026-05-01","open":1171.58,"high":1171.67,"low":1145.92,"close":1154.45,"volume":310994,"rsi_14":38.89,"sma_20":1203.1,"sma_60":1249.89,"sma_120":1287.78},{"date":"2026-05-04","open":1156.83,"high":1172.23,"low":1149.22,"close":1149.72,"volume":421314,"rsi_14":25.09,"sma_20":1201.11,"sma_60":1245.33,"sma_120":1286.81},{"date":"2026-05-05","open":1220.0,"high":1234.0,"low":1173.22,"close":1191.33,"volume":677479,"rsi_14":36.88,"sma_20":1202.22,"sma_60":1241.3,"sma_120":1285.9},{"date":"2026-05-06","open":1231.53,"high":1255.43,"low":1221.86,"close":1233.37,"volume":472763,"rsi_14":50.84,"sma_20":1202.86,"sma_60":1237.67,"sma_120":1285.09},{"date":"2026-05-07","open":1239.79,"high":1262.26,"low":1235.74,"close":1241.98,"volume":357425,"rsi_14":45.71,"sma_20":1203.67,"sma_60":1234.23,"sma_120":1284.49},{"date":"2026-05-08","open":1242.75,"high":1250.31,"low":1209.06,"close":1215.08,"volume":284261,"rsi_14":40.01,"sma_20":1204.07,"sma_60":1230.31,"sma_120":1283.37},{"date":"2026-05-11","open":1218.74,"high":1226.55,"low":1191.89,"close":1198.67,"volume":405054,"rsi_14":48.65,"sma_20":1202.37,"sma_60":1226.62,"sma_120":1282.03},{"date":"2026-05-12","open":1197.2,"high":1205.77,"low":1179.19,"close":1191.19,"volume":486134,"rsi_14":51.06,"sma_20":1197.16,"sma_60":1224.62,"sma_120":1280.68},{"date":"2026-05-13","open":1182.58,"high":1204.44,"low":1167.83,"close":1201.4,"volume":333242,"rsi_14":57.93,"sma_20":1193.42,"sma_60":1222.52,"sma_120":1279.55},{"date":"2026-05-14","open":1204.65,"high":1210.0,"low":1170.61,"close":1178.82,"volume":333591,"rsi_14":56.74,"sma_20":1190.96,"sma_60":1220.57,"sma_120":1278.41},{"date":"2026-05-15","open":1174.71,"high":1178.07,"low":1143.4,"close":1148.97,"volume":298384,"rsi_14":48.09,"sma_20":1185.1,"sma_60":1218.27,"sma_120":1277.1},{"date":"2026-05-18","open":1148.18,"high":1191.13,"low":1145.01,"close":1182.35,"volume":563336,"rsi_14":55.1,"sma_20":1180.49,"sma_60":1216.28,"sma_120":1276.05},{"date":"2026-05-19","open":1181.28,"high":1199.22,"low":1177.63,"close":1179.08,"volume":466471,"rsi_14":56.77,"sma_20":1179.17,"sma_60":1213.62,"sma_120":1275.04},{"date":"2026-05-20","open":1183.27,"high":1206.33,"low":1169.67,"close":1198.09,"volume":354610,"rsi_14":56.95,"sma_20":1179.66,"sma_60":1212.01,"sma_120":1274.26},{"date":"2026-05-21","open":1187.72,"high":1220.73,"low":1184.98,"close":1209.32,"volume":469706,"rsi_14":59.9,"sma_20":1181.86,"sma_60":1210.59,"sma_120":1273.79},{"date":"2026-05-22","open":1214.12,"high":1221.2,"low":1207.36,"close":1213.51,"volume":448621,"rsi_14":61.53,"sma_20":1185.12,"sma_60":1208.92,"sma_120":1273.3},{"date":"2026-05-26","open":1226.29,"high":1234.0,"low":1211.29,"close":1226.0,"volume":382374,"rsi_14":57.07,"sma_20":1188.53,"sma_60":1207.64,"sma_120":1272.82},{"date":"2026-05-27","open":1228.09,"high":1248.82,"low":1223.65,"close":1240.91,"volume":435952,"rsi_14":51.71,"sma_20":1192.85,"sma_60":1206.38,"sma_120":1272.41},{"date":"2026-05-28","open":1242.0,"high":1280.11,"low":1241.93,"close":1265.06,"volume":436348,"rsi_14":54.99,"sma_20":1198.99,"sma_60":1205.36,"sma_120":1272.18},{"date":"2026-05-29","open":1265.29,"high":1285.0,"low":1244.54,"close":1258.32,"volume":399149,"rsi_14":60.07,"sma_20":1203.89,"sma_60":1204.42,"sma_120":1271.76},{"date":"2026-06-01","open":1243.88,"high":1255.24,"low":1232.51,"close":1238.41,"volume":434044,"rsi_14":58.95,"sma_20":1208.06,"sma_60":1203.46,"sma_120":1271.03},{"date":"2026-06-02","open":1224.5,"high":1250.63,"low":1224.5,"close":1246.98,"volume":397856,"rsi_14":62.54,"sma_20":1212.91,"sma_60":1202.66,"sma_120":1270.25},{"date":"2026-06-03","open":1235.8,"high":1242.35,"low":1201.86,"close":1211.57,"volume":429381,"rsi_14":52.22,"sma_20":1213.99,"sma_60":1201.58,"sma_120":1269.23},{"date":"2026-06-04","open":1233.16,"high":1239.27,"low":1223.84,"close":1228.09,"volume":325413,"rsi_14":60.25,"sma_20":1213.68,"sma_60":1200.9,"sma_120":1268.19},{"date":"2026-06-05","open":1234.07,"high":1242.22,"low":1220.01,"close":1238.74,"volume":266056,"rsi_14":70.45,"sma_20":1213.56,"sma_60":1200.59,"sma_120":1267.35},{"date":"2026-06-08","open":1238.61,"high":1243.81,"low":1203.35,"close":1206.28,"volume":270634,"rsi_14":55.45,"sma_20":1213.09,"sma_60":1200.26,"sma_120":1266.33},{"date":"2026-06-09","open":1214.55,"high":1258.1,"low":1213.96,"close":1257.24,"volume":401433,"rsi_14":64.64,"sma_20":1216.02,"sma_60":1200.97,"sma_120":1265.58},{"date":"2026-06-10","open":1264.27,"high":1264.82,"low":1207.73,"close":1212.36,"volume":307630,"rsi_14":52.47,"sma_20":1217.09,"sma_60":1200.38,"sma_120":1264.55},{"date":"2026-06-11","open":1209.87,"high":1259.4,"low":1205.0,"close":1257.59,"volume":268766,"rsi_14":57.42,"sma_20":1219.9,"sma_60":1200.8,"sma_120":1263.76},{"date":"2026-06-12","open":1260.96,"high":1265.43,"low":1231.01,"close":1256.05,"volume":245841,"rsi_14":56.51,"sma_20":1223.73,"sma_60":1201.73,"sma_120":1262.93},{"date":"2026-06-15","open":1273.38,"high":1288.17,"low":1265.95,"close":1277.35,"volume":345994,"rsi_14":57.76,"sma_20":1230.19,"sma_60":1203.16,"sma_120":1262.25},{"date":"2026-06-16","open":1286.51,"high":1311.0,"low":1278.01,"close":1301.2,"volume":484781,"rsi_14":58.81,"sma_20":1236.11,"sma_60":1205.22,"sma_120":1261.8},{"date":"2026-06-17","open":1291.86,"high":1331.33,"low":1284.92,"close":1316.75,"volume":424547,"rsi_14":57.82,"sma_20":1243.02,"sma_60":1207.96,"sma_120":1261.58},{"date":"2026-06-18","open":1330.18,"high":1337.34,"low":1304.86,"close":1328.31,"volume":741725,"rsi_14":60.47,"sma_20":1249.56,"sma_60":1210.73,"sma_120":1261.51},{"date":"2026-06-22","open":1319.99,"high":1321.0,"low":1281.94,"close":1295.9,"volume":397072,"rsi_14":58.18,"sma_20":1253.83,"sma_60":1213.03,"sma_120":1260.96},{"date":"2026-06-23","open":1291.83,"high":1308.32,"low":1280.7,"close":1297.68,"volume":334694,"rsi_14":57.37,"sma_20":1258.04,"sma_60":1215.46,"sma_120":1267.53},{"date":"2026-06-24","open":1294.42,"high":1333.07,"low":1289.65,"close":1322.67,"volume":424703,"rsi_14":66.67,"sma_20":1262.88,"sma_60":1218.51,"sma_120":1260.35},{"date":"2026-06-25","open":1328.04,"high":1361.77,"low":1321.38,"close":1332.56,"volume":359727,"rsi_14":65.86,"sma_20":1267.4,"sma_60":1221.82,"sma_120":1260.46},{"date":"2026-06-26","open":1327.99,"high":1331.27,"low":1314.1,"close":1324.56,"volume":818096,"rsi_14":63.22,"sma_20":1270.43,"sma_60":1224.59,"sma_120":1260.65},{"date":"2026-06-29","open":1318.74,"high":1343.4,"low":1315.25,"close":1323.44,"volume":450601,"rsi_14":69.93,"sma_20":1273.67,"sma_60":1227.09,"sma_120":1260.7},{"date":"2026-06-30","open":1330.19,"high":1336.16,"low":1309.08,"close":1332.04,"volume":446059,"rsi_14":64.88,"sma_20":1278.35,"sma_60":1229.84,"sma_120":1261.01},{"date":"2026-07-01","open":1340.64,"high":1345.1,"low":1304.74,"close":1309.18,"volume":423137,"rsi_14":71.09,"sma_20":1281.47,"sma_60":1231.83,"sma_120":1261.15},{"date":"2026-07-02","open":1324.36,"high":1350.74,"low":1318.35,"close":1348.49,"volume":363104,"rsi_14":70.39,"sma_20":1288.32,"sma_60":1234.82,"sma_120":1261.8},{"date":"2026-07-06","open":1359.99,"high":1359.99,"low":1334.91,"close":1346.12,"volume":242853,"rsi_14":70.15,"sma_20":1294.23,"sma_60":1236.93,"sma_120":1262.51},{"date":"2026-07-07","open":1352.96,"high":1358.55,"low":1322.46,"close":1329.63,"volume":253161,"rsi_14":61.88,"sma_20":1298.76,"sma_60":1238.66,"sma_120":1263.06},{"date":"2026-07-08","open":1310.87,"high":1318.86,"low":1288.0,"close":1296.43,"volume":297095,"rsi_14":48.93,"sma_20":1303.27,"sma_60":1240.15,"sma_120":1263.23},{"date":"2026-07-09","open":1297.76,"high":1304.34,"low":1289.38,"close":1295.71,"volume":284753,"rsi_14":45.02,"sma_20":1305.19,"sma_60":1241.19,"sma_120":1263.17},{"date":"2026-07-10","open":1288.82,"high":1298.72,"low":1280.5,"close":1291.35,"volume":260742,"rsi_14":41.17,"sma_20":1309.18,"sma_60":1241.11,"sma_120":1262.99},{"date":"2026-07-13","open":1277.66,"high":1280.82,"low":1212.69,"close":1235.0,"volume":528583,"rsi_14":36.86,"sma_20":1308.05,"sma_60":1240.45,"sma_120":1262.33},{"date":"2026-07-14","open":1228.67,"high":1244.16,"low":1215.16,"close":1215.34,"volume":317058,"rsi_14":33.42,"sma_20":1305.99,"sma_60":1240.23,"sma_120":1261.55},{"date":"2026-07-15","open":1201.26,"high":1234.38,"low":1195.0,"close":1232.18,"volume":351153,"rsi_14":31.07,"sma_20":1303.72,"sma_60":1239.66,"sma_120":1260.85},{"date":"2026-07-16","open":1225.64,"high":1240.37,"low":1216.77,"close":1231.11,"volume":321048,"rsi_14":28.04,"sma_20":1300.22,"sma_60":1238.94,"sma_120":1260.14},{"date":"2026-07-17","open":1225.69,"high":1253.6,"low":1209.37,"close":1214.43,"volume":300861,"rsi_14":27.02,"sma_20":1295.11,"sma_60":1239.09,"sma_120":1259.18},{"date":"2026-07-20","open":1221.62,"high":1227.07,"low":1203.54,"close":1204.73,"volume":357044,"rsi_14":26.09,"sma_20":1288.93,"sma_60":1239.37,"sma_120":1257.89},{"date":"2026-07-21","open":1203.26,"high":1212.95,"low":1197.73,"close":1205.49,"volume":398886,"rsi_14":23.54,"sma_20":1284.39,"sma_60":1240.02,"sma_120":1256.54},{"date":"2026-07-22","open":1209.79,"high":1214.47,"low":1192.08,"close":1194.7,"volume":439693,"rsi_14":24.93,"sma_20":1279.26,"sma_60":1240.81,"sma_120":1254.96},{"date":"2026-07-23","open":1206.02,"high":1227.73,"low":1204.27,"close":1213.83,"volume":248241,"rsi_14":17.69,"sma_20":1273.82,"sma_60":1241.73,"sma_120":1253.53},{"date":"2026-07-24","open":1217.15,"high":1255.7,"low":1217.13,"close":1236.71,"volume":269688,"rsi_14":25.95,"sma_20":1269.01,"sma_60":1243.1,"sma_120":1252.35},{"date":"2026-07-27","open":1250.99,"high":1291.86,"low":1247.65,"close":1286.27,"volume":343831,"rsi_14":41.68,"sma_20":1267.1,"sma_60":1245.5,"sma_120":1251.47},{"date":"2026-07-28","open":1296.78,"high":1317.66,"low":1288.9,"close":1307.97,"volume":292479,"rsi_14":52.27,"sma_20":1266.33,"sma_60":1247.96,"sma_120":1250.82},{"date":"2026-07-29","open":1298.5,"high":1298.5,"low":1261.23,"close":1264.6,"volume":299121,"rsi_14":44.71,"sma_20":1262.97,"sma_60":1249.81,"sma_120":1249.85},{"date":"2026-07-30","open":1264.6,"high":1265.0,"low":1236.88,"close":1249.91,"volume":306705,"rsi_14":43.21,"sma_20":1260.02,"sma_60":1251.48,"sma_120":1248.4},{"date":"2026-07-31","open":1249.79,"high":1265.08,"low":1240.88,"close":1254.38,"volume":393093,"rsi_14":54.05,"sma_20":1255.35,"sma_60":1252.54,"sma_120":1246.91},{"date":"2026-08-03","open":1280.27,"high":1291.49,"low":1260.04,"close":1285.56,"volume":711648,"rsi_14":63.41,"sma_20":1252.28,"sma_60":1253.4,"sma_120":1242.39},{"date":"2026-08-04","open":1355.6,"high":1359.27,"low":1233.11,"close":1275.05,"volume":912269,"rsi_14":58.36,"sma_20":1249.54,"sma_60":1253.95,"sma_120":1242.08},{"date":"2026-08-05","open":1271.51,"high":1271.51,"low":1234.24,"close":1254.71,"volume":879113,"rsi_14":54.27,"sma_20":1247.45,"sma_60":1254.6,"sma_120":1241.48},{"date":"2026-08-06","open":1264.08,"high":1280.17,"low":1250.72,"close":1262.07,"volume":551718,"rsi_14":58.89,"sma_20":1245.75,"sma_60":1255.66,"sma_120":1241.2},{"date":"2026-08-07","open":1272.95,"high":1273.07,"low":1220.42,"close":1225.25,"volume":521716,"rsi_14":53.29,"sma_20":1242.41,"sma_60":1256.21,"sma_120":1240.68},{"date":"2026-08-10","open":1230.0,"high":1234.98,"low":1212.17,"close":1223.48,"volume":435828,"rsi_14":53.05,"sma_20":1241.89,"sma_60":1256.6,"sma_120":1240.04},{"date":"2026-08-11","open":1225.0,"high":1250.55,"low":1221.08,"close":1242.04,"volume":545111},{"date":"2026-08-12","open":1244.68,"high":1251.06,"low":1234.01,"close":1235.48,"volume":240793,"rsi_14":53.82,"sma_20":1243.41,"sma_60":1259.1,"sma_120":1238.64},{"date":"2026-08-13","open":1242.0,"high":1249.38,"low":1216.67,"close":1246.31,"volume":380198,"rsi_14":51.73,"sma_20":1244.15,"sma_60":1260.16,"sma_120":1237.86},{"date":"2026-08-14","open":1258.87,"high":1265.76,"low":1238.4,"close":1256.9,"volume":438626,"rsi_14":43.85,"sma_20":1246.27,"sma_60":1261.46,"sma_120":1237.54},{"date":"2026-08-17","open":1257.0,"high":1257.1,"low":1232.28,"close":1237.82,"volume":243342,"rsi_14":35.15,"sma_20":1247.93,"sma_60":1262.12,"sma_120":1237.07},{"date":"2026-08-18","open":1238.21,"high":1243.18,"low":1225.17,"close":1233.78,"volume":250823,"rsi_14":42.17,"sma_20":1249.34,"sma_60":1262.53,"sma_120":1236.56},{"date":"2026-08-19","open":1235.0,"high":1240.2,"low":1220.35,"close":1222.91,"volume":254145},{"date":"2026-08-20","open":1219.61,"high":1221.22,"low":1179.95,"close":1180.4,"volume":440394,"rsi_14":34.12,"sma_20":1249.12,"sma_60":1261.94,"sma_120":1234.79},{"date":"2026-08-21","open":1188.04,"high":1206.2,"low":1185.14,"close":1200.35,"volume":533795,"rsi_14":30.62,"sma_20":1247.26,"sma_60":1261.25,"sma_120":1233.81},{"date":"2026-08-24","open":1199.88,"high":1203.7,"low":1187.85,"close":1199.08,"volume":466655},{"date":"2026-08-25","open":1211.33,"high":1212.38,"low":1183.74,"close":1192.6,"volume":397792,"rsi_14":34.21,"sma_20":1237.13,"sma_60":1259.05,"sma_120":1231.73},{"date":"2026-08-26","open":1202.0,"high":1225.97,"low":1197.39,"close":1207.06,"volume":432946,"rsi_14":36.37,"sma_20":1234.24,"sma_60":1258.52,"sma_120":1230.99},{"date":"2026-08-27","open":1200.51,"high":1201.15,"low":1182.62,"close":1186.48,"volume":226965,"rsi_14":39.66,"sma_20":1231.09,"sma_60":1257.52,"sma_120":1230.1},{"date":"2026-08-28","open":1191.02,"high":1195.51,"low":1179.0,"close":1185.97,"volume":192547,"rsi_14":39.93,"sma_20":1227.66,"sma_60":1257.09,"sma_120":1229.33},{"date":"2026-08-31","open":1180.0,"high":1185.47,"low":1161.25,"close":1171.74,"volume":496985},{"date":"2026-09-01","open":1169.73,"high":1182.0,"low":1153.43,"close":1155.76,"volume":270352,"rsi_14":29.15,"sma_20":1216.0,"sma_60":1254.77,"sma_120":1227.67},{"date":"2026-09-02","open":1160.74,"high":1170.55,"low":1152.27,"close":1153.75,"volume":333517,"rsi_14":24.63,"sma_20":1210.95,"sma_60":1253.89,"sma_120":1227.08},{"date":"2026-09-03","open":1157.89,"high":1164.12,"low":1144.44,"close":1157.83,"volume":274585,"rsi_14":21.67,"sma_20":1205.73,"sma_60":1252.23,"sma_120":1226.6},{"date":"2026-09-04","open":1151.44,"high":1163.43,"low":1146.5,"close":1162.05,"volume":210408,"rsi_14":26.5,"sma_20":1202.59,"sma_60":1251.4,"sma_120":1225.89},{"date":"2026-09-08","open":1160.4,"high":1163.57,"low":1143.79,"close":1145.14,"volume":328341},{"date":"2026-09-09","open":1145.0,"high":1156.8,"low":1124.17,"close":1125.68,"volume":306859,"rsi_14":23.46,"sma_20":1192.88,"sma_60":1247.36,"sma_120":1224.55},{"date":"2026-09-10","open":1125.68,"high":1141.57,"low":1119.62,"close":1126.88,"volume":396201,"rsi_14":31.07,"sma_20":1187.42,"sma_60":1244.85,"sma_120":1224.0},{"date":"2026-09-11","open":1138.15,"high":1147.78,"low":1128.67,"close":1140.32,"volume":375324,"rsi_14":27.74,"sma_20":1182.12,"sma_60":1242.17,"sma_120":1223.69},{"date":"2026-09-14","open":1124.0,"high":1131.31,"low":1102.37,"close":1111.22,"volume":427875,"rsi_14":23.04,"sma_20":1174.86,"sma_60":1238.75,"sma_120":1223.35},{"date":"2026-09-15","open":1112.93,"high":1123.44,"low":1082.4,"close":1085.0,"volume":439136,"rsi_14":20.52,"sma_20":1167.21,"sma_60":1234.69,"sma_120":1222.7},{"date":"2026-09-16","open":1084.79,"high":1108.37,"low":1071.25,"close":1080.11,"volume":604429,"rsi_14":13.27,"sma_20":1159.52,"sma_60":1231.09,"sma_120":1222.06},{"date":"2026-09-17","open":1094.51,"high":1097.65,"low":1075.41,"close":1076.01,"volume":452868},{"date":"2026-09-18","open":1077.16,"high":1090.86,"low":1076.54,"close":1086.05,"volume":809485,"rsi_14":19.88,"sma_20":1147.45,"sma_60":1223.45,"sma_120":1220.98},{"date":"2026-09-21","open":1091.3,"high":1113.09,"low":1088.53,"close":1109.65,"volume":461727,"rsi_14":32.29,"sma_20":1142.92,"sma_60":1219.73,"sma_120":1220.78},{"date":"2026-09-22","open":1119.45,"high":1122.47,"low":1085.06,"close":1112.42,"volume":551183,"rsi_14":36.63,"sma_20":1138.59,"sma_60":1216.2,"sma_120":1220.4},{"date":"2026-09-23","open":1110.56,"high":1127.68,"low":1101.93,"close":1105.28,"volume":287069,"rsi_14":35.5,"sma_20":1134.22,"sma_60":1212.56,"sma_120":1219.83},{"date":"2026-09-24","open":1102.06,"high":1115.06,"low":1096.86,"close":1105.28,"volume":304666,"rsi_14":33.89,"sma_20":1129.13,"sma_60":1208.78,"sma_120":1219.32},{"date":"2026-09-25","open":1107.99,"high":1118.15,"low":1100.01,"close":1116.2,"volume":223006,"rsi_14":36.55,"sma_20":1125.62,"sma_60":1205.57,"sma_120":1218.7},{"date":"2026-09-28","open":1105.35,"high":1112.45,"low":1092.93,"close":1109.22,"volume":330720,"rsi_14":38.77,"sma_20":1121.78,"sma_60":1201.58,"sma_120":1218.2},{"date":"2026-09-29","open":1107.82,"high":1118.72,"low":1091.01,"close":1099.79,"volume":456254,"rsi_14":41.36,"sma_20":1118.18,"sma_60":1197.47,"sma_120":1217.2},{"date":"2026-09-30","open":1099.36,"high":1099.39,"low":1077.83,"close":1082.6,"volume":385163,"rsi_14":36.65,"sma_20":1114.52,"sma_60":1193.36,"sma_120":1216.01},{"date":"2026-10-01","open":1083.26,"high":1102.2,"low":1080.09,"close":1097.24,"volume":402117,"rsi_14":37.1,"sma_20":1111.7,"sma_60":1190.04,"sma_120":1215.09},{"date":"2026-10-02","open":1102.73,"high":1108.43,"low":1086.13,"close":1090.38,"volume":278628,"rsi_14":42.89,"sma_20":1108.34,"sma_60":1186.62,"sma_120":1213.91},{"date":"2026-10-05","open":1087.0,"high":1098.74,"low":1078.0,"close":1092.66,"volume":318283,"rsi_14":53.17,"sma_20":1104.86,"sma_60":1183.3,"sma_120":1212.2},{"date":"2026-10-06","open":1093.0,"high":1110.33,"low":1082.66,"close":1103.33,"volume":287343,"rsi_14":59.17,"sma_20":1102.77,"sma_60":1181.11,"sma_120":1210.78},{"date":"2026-10-07","open":1092.01,"high":1101.75,"low":1082.04,"close":1096.21,"volume":399452},{"date":"2026-10-08","open":1091.73,"high":1104.51,"low":1087.5,"close":1089.3,"volume":424275,"rsi_14":51.07,"sma_20":1099.39,"sma_60":1176.73,"sma_120":1208.2},{"date":"2026-10-09","open":1090.02,"high":1110.77,"low":1085.0,"close":1107.99,"volume":278700,"rsi_14":49.32,"sma_20":1097.8,"sma_60":1174.69,"sma_120":1206.82},{"date":"2026-10-12","open":1107.25,"high":1129.21,"low":1105.15,"close":1119.94,"volume":330542,"rsi_14":52.58,"sma_20":1098.19,"sma_60":1173.1,"sma_120":1206.09},{"date":"2026-10-13","open":1113.01,"high":1115.71,"low":1091.16,"close":1112.39,"volume":331223,"rsi_14":52.7,"sma_20":1099.6,"sma_60":1171.58,"sma_120":1205.47},{"date":"2026-10-14","open":1112.19,"high":1115.42,"low":1099.14,"close":1109.77,"volume":316125,"rsi_14":51.42,"sma_20":1101.05,"sma_60":1169.97,"sma_120":1205.0},{"date":"2026-10-15","open":1118.43,"high":1136.34,"low":1111.95,"close":1134.24,"volume":287988,"rsi_14":56.26,"sma_20":1104.02,"sma_60":1168.98,"sma_120":1204.89},{"date":"2026-10-16","open":1144.14,"high":1158.04,"low":1135.72,"close":1139.34,"volume":395842,"rsi_14":60.35,"sma_20":1106.66,"sma_60":1167.73,"sma_120":1204.73},{"date":"2026-10-19","open":1135.0,"high":1146.88,"low":1127.52,"close":1142.45,"volume":283455,"rsi_14":65.25,"sma_20":1108.29,"sma_60":1166.16,"sma_120":1204.63},{"date":"2026-10-20","open":1137.42,"high":1152.7,"low":1127.53,"close":1143.06,"volume":347996,"rsi_14":74.6,"sma_20":1109.82,"sma_60":1163.77,"sma_120":1204.64},{"date":"2026-10-21","open":1148.94,"high":1154.85,"low":1122.51,"close":1129.38,"volume":346813,"rsi_14":63.18,"sma_20":1111.04,"sma_60":1160.8,"sma_120":1204.38},{"date":"2026-10-22","open":1123.34,"high":1144.41,"low":1105.26,"close":1141.74,"volume":488943,"rsi_14":70.32,"sma_20":1112.89,"sma_60":1158.76,"sma_120":1204.28}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":38.870000000000005,"pbr":8.33,"per":29.37,"roa":2.0,"roe":null,"grade":"C","comment":"PER 29.39배, ROE N/A%","revenue":10007000000.0,"analysis":"PER 29.4배입니다. 시가총액 638.90억. 매출 100.07억, 영업이익 46.22억.","eps_basis":"TTM","debt_ratio":null,"market_cap":63861609054,"net_income":2129000000.0,"total_debt":33485000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":59.39,"total_assets":26754000000.0,"total_equity":-9809000000.0,"profit_margin":21.28,"revenue_basis":"TTM","dividend_yield":7.1687,"net_income_basis":"TTM","operating_income":4622000000.0,"operating_margin":46.19,"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 70 과매수 구간"],"backtest_top3":[],"current_price":1141.74,"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":266.95},{"date":"2016-10-25","close":268.12},{"date":"2016-10-26","close":271.08},{"date":"2016-10-27","close":269.62},{"date":"2016-10-28","close":271.66},{"date":"2016-10-31","close":272.46},{"date":"2016-11-01","close":270.16},{"date":"2016-11-02","close":265.82},{"date":"2016-11-03","close":266.47},{"date":"2016-11-04","close":267.45},{"date":"2016-11-07","close":270.45},{"date":"2016-11-08","close":272.75},{"date":"2016-11-09","close":272.0},{"date":"2016-11-10","close":269.42},{"date":"2016-11-11","close":272.29},{"date":"2016-11-14","close":252.94},{"date":"2016-11-15","close":258.92},{"date":"2016-11-16","close":255.79},{"date":"2016-11-17","close":258.82},{"date":"2016-11-18","close":250.03},{"date":"2016-11-21","close":251.38},{"date":"2016-11-22","close":252.5},{"date":"2016-11-23","close":259.03},{"date":"2016-11-25","close":260.03},{"date":"2016-11-28","close":258.48},{"date":"2016-11-29","close":258.67},{"date":"2016-11-30","close":251.43},{"date":"2016-12-01","close":244.98},{"date":"2016-12-02","close":245.27},{"date":"2016-12-05","close":247.4},{"date":"2016-12-06","close":250.81},{"date":"2016-12-07","close":256.09},{"date":"2016-12-08","close":249.73},{"date":"2016-12-09","close":249.46},{"date":"2016-12-12","close":246.99},{"date":"2016-12-13","close":250.08},{"date":"2016-12-14","close":250.79},{"date":"2016-12-15","close":253.98},{"date":"2016-12-16","close":251.48},{"date":"2016-12-19","close":251.09},{"date":"2016-12-20","close":249.75},{"date":"2016-12-21","close":248.96},{"date":"2016-12-22","close":248.95},{"date":"2016-12-23","close":250.1},{"date":"2016-12-27","close":250.9},{"date":"2016-12-28","close":249.5},{"date":"2016-12-29","close":249.82},{"date":"2016-12-30","close":248.96},{"date":"2017-01-03","close":250.54},{"date":"2017-01-04","close":252.05},{"date":"2017-01-05","close":251.73},{"date":"2017-01-06","close":256.11},{"date":"2017-01-09","close":255.33},{"date":"2017-01-10","close":253.27},{"date":"2017-01-11","close":252.38},{"date":"2017-01-12","close":253.61},{"date":"2017-01-13","close":252.24},{"date":"2017-01-17","close":249.7},{"date":"2017-01-18","close":250.89},{"date":"2017-01-19","close":251.76},{"date":"2017-01-20","close":226.9},{"date":"2017-01-23","close":223.8},{"date":"2017-01-24","close":225.21},{"date":"2017-01-25","close":221.67},{"date":"2017-01-26","close":219.9},{"date":"2017-01-27","close":219.0},{"date":"2017-01-30","close":216.61},{"date":"2017-01-31","close":216.4},{"date":"2017-02-01","close":219.68},{"date":"2017-02-02","close":221.77},{"date":"2017-02-03","close":225.16},{"date":"2017-02-06","close":230.94},{"date":"2017-02-07","close":245.88},{"date":"2017-02-08","close":247.43},{"date":"2017-02-09","close":251.61},{"date":"2017-02-10","close":253.12},{"date":"2017-02-13","close":252.21},{"date":"2017-02-14","close":250.2},{"date":"2017-02-15","close":251.01},{"date":"2017-02-16","close":252.45},{"date":"2017-02-17","close":249.74},{"date":"2017-02-21","close":254.6},{"date":"2017-02-22","close":255.46},{"date":"2017-02-23","close":254.62},{"date":"2017-02-24","close":250.99},{"date":"2017-02-27","close":253.29},{"date":"2017-02-28","close":254.2},{"date":"2017-03-01","close":253.67},{"date":"2017-03-02","close":248.61},{"date":"2017-03-03","close":248.85},{"date":"2017-03-06","close":247.19},{"date":"2017-03-07","close":242.56},{"date":"2017-03-08","close":240.93},{"date":"2017-03-09","close":241.63},{"date":"2017-03-10","close":231.37},{"date":"2017-03-13","close":234.75},{"date":"2017-03-14","close":231.72},{"date":"2017-03-15","close":231.76},{"date":"2017-03-16","close":237.16},{"date":"2017-03-17","close":240.05},{"date":"2017-03-20","close":237.94},{"date":"2017-03-21","close":224.79},{"date":"2017-03-22","close":214.85},{"date":"2017-03-23","close":211.53},{"date":"2017-03-24","close":210.04},{"date":"2017-03-27","close":214.54},{"date":"2017-03-28","close":217.56},{"date":"2017-03-29","close":218.93},{"date":"2017-03-30","close":220.03},{"date":"2017-03-31","close":220.16},{"date":"2017-04-03","close":218.76},{"date":"2017-04-04","close":223.42},{"date":"2017-04-05","close":224.44},{"date":"2017-04-06","close":226.46},{"date":"2017-04-07","close":228.71},{"date":"2017-04-10","close":233.0},{"date":"2017-04-11","close":236.48},{"date":"2017-04-12","close":235.65},{"date":"2017-04-13","close":233.76},{"date":"2017-04-17","close":239.23},{"date":"2017-04-18","close":236.46},{"date":"2017-04-19","close":237.41},{"date":"2017-04-20","close":239.95},{"date":"2017-04-21","close":240.21},{"date":"2017-04-24","close":248.33},{"date":"2017-04-25","close":248.17},{"date":"2017-04-26","close":250.73},{"date":"2017-04-27","close":250.89},{"date":"2017-04-28","close":246.73},{"date":"2017-05-01","close":249.88},{"date":"2017-05-02","close":250.84},{"date":"2017-05-03","close":247.62},{"date":"2017-05-04","close":250.04},{"date":"2017-05-05","close":254.98},{"date":"2017-05-08","close":255.03},{"date":"2017-05-09","close":242.42},{"date":"2017-05-10","close":244.94},{"date":"2017-05-11","close":243.15},{"date":"2017-05-12","close":243.3},{"date":"2017-05-15","close":248.44},{"date":"2017-05-16","close":248.96},{"date":"2017-05-17","close":242.81},{"date":"2017-05-18","close":247.8},{"date":"2017-05-19","close":255.56},{"date":"2017-05-22","close":257.4},{"date":"2017-05-23","close":263.28},{"date":"2017-05-24","close":265.44},{"date":"2017-05-25","close":267.03},{"date":"2017-05-26","close":264.41},{"date":"2017-05-30","close":266.39},{"date":"2017-05-31","close":268.08},{"date":"2017-06-01","close":269.14},{"date":"2017-06-02","close":271.67},{"date":"2017-06-05","close":270.59},{"date":"2017-06-06","close":270.17},{"date":"2017-06-07","close":270.04},{"date":"2017-06-08","close":273.25},{"date":"2017-06-09","close":269.93},{"date":"2017-06-12","close":262.78},{"date":"2017-06-13","close":269.29},{"date":"2017-06-14","close":270.59},{"date":"2017-06-15","close":271.32},{"date":"2017-06-16","close":270.26},{"date":"2017-06-19","close":271.12},{"date":"2017-06-20","close":266.0},{"date":"2017-06-21","close":267.95},{"date":"2017-06-22","close":267.5},{"date":"2017-06-23","close":268.12},{"date":"2017-06-26","close":268.25},{"date":"2017-06-27","close":265.38},{"date":"2017-06-28","close":267.48},{"date":"2017-06-29","close":265.01},{"date":"2017-06-30","close":268.87},{"date":"2017-07-03","close":265.09},{"date":"2017-07-05","close":268.31},{"date":"2017-07-06","close":263.6},{"date":"2017-07-07","close":266.66},{"date":"2017-07-10","close":270.61},{"date":"2017-07-11","close":270.63},{"date":"2017-07-12","close":274.6},{"date":"2017-07-13","close":275.29},{"date":"2017-07-14","close":282.14},{"date":"2017-07-17","close":282.2},{"date":"2017-07-18","close":280.55},{"date":"2017-07-19","close":286.44},{"date":"2017-07-20","close":283.86},{"date":"2017-07-21","close":286.5},{"date":"2017-07-24","close":287.02},{"date":"2017-07-25","close":287.6},{"date":"2017-07-26","close":286.05},{"date":"2017-07-27","close":282.49},{"date":"2017-07-28","close":282.66},{"date":"2017-07-31","close":282.14},{"date":"2017-08-01","close":283.08},{"date":"2017-08-02","close":282.45},{"date":"2017-08-03","close":280.13},{"date":"2017-08-04","close":280.6},{"date":"2017-08-07","close":284.39},{"date":"2017-08-08","close":285.7},{"date":"2017-08-09","close":277.72},{"date":"2017-08-10","close":273.38},{"date":"2017-08-11","close":274.36},{"date":"2017-08-14","close":278.73},{"date":"2017-08-15","close":278.92},{"date":"2017-08-16","close":280.36},{"date":"2017-08-17","close":274.69},{"date":"2017-08-18","close":273.11},{"date":"2017-08-21","close":271.43},{"date":"2017-08-22","close":275.34},{"date":"2017-08-23","close":271.82},{"date":"2017-08-24","close":271.43},{"date":"2017-08-25","close":270.65},{"date":"2017-08-28","close":271.08},{"date":"2017-08-29","close":274.75},{"date":"2017-08-30","close":276.51},{"date":"2017-08-31","close":260.66},{"date":"2017-09-01","close":256.86},{"date":"2017-09-05","close":254.1},{"date":"2017-09-06","close":250.43},{"date":"2017-09-07","close":253.75},{"date":"2017-09-08","close":254.02},{"date":"2017-09-11","close":255.0},{"date":"2017-09-12","close":254.18},{"date":"2017-09-13","close":252.4},{"date":"2017-09-14","close":254.72},{"date":"2017-09-15","close":256.15},{"date":"2017-09-18","close":264.64},{"date":"2017-09-19","close":265.2},{"date":"2017-09-20","close":259.25},{"date":"2017-09-21","close":264.27},{"date":"2017-09-22","close":260.4},{"date":"2017-09-25","close":258.22},{"date":"2017-09-26","close":256.55},{"date":"2017-09-27","close":254.47},{"date":"2017-09-28","close":253.55},{"date":"2017-09-29","close":255.65},{"date":"2017-10-02","close":258.18},{"date":"2017-10-03","close":262.33},{"date":"2017-10-04","close":262.88},{"date":"2017-10-05","close":268.25},{"date":"2017-10-06","close":264.97},{"date":"2017-10-09","close":266.4},{"date":"2017-10-10","close":266.53},{"date":"2017-10-11","close":264.56},{"date":"2017-10-12","close":266.16},{"date":"2017-10-13","close":265.49},{"date":"2017-10-16","close":263.62},{"date":"2017-10-17","close":266.0},{"date":"2017-10-18","close":265.7},{"date":"2017-10-19","close":264.5},{"date":"2017-10-20","close":268.6},{"date":"2017-10-23","close":267.58},{"date":"2017-10-24","close":267.82},{"date":"2017-10-25","close":272.64},{"date":"2017-10-26","close":273.0},{"date":"2017-10-27","close":277.5},{"date":"2017-10-30","close":277.2},{"date":"2017-10-31","close":277.5},{"date":"2017-11-01","close":280.95},{"date":"2017-11-02","close":282.55},{"date":"2017-11-03","close":282.52},{"date":"2017-11-06","close":283.0},{"date":"2017-11-07","close":283.33},{"date":"2017-11-08","close":284.97},{"date":"2017-11-09","close":265.58},{"date":"2017-11-10","close":267.0},{"date":"2017-11-13","close":262.0},{"date":"2017-11-14","close":268.02},{"date":"2017-11-15","close":265.15},{"date":"2017-11-16","close":268.4},{"date":"2017-11-17","close":263.08},{"date":"2017-11-20","close":266.64},{"date":"2017-11-21","close":267.15},{"date":"2017-11-22","close":268.99},{"date":"2017-11-24","close":275.65},{"date":"2017-11-27","close":273.99},{"date":"2017-11-28","close":277.06},{"date":"2017-11-29","close":279.32},{"date":"2017-11-30","close":283.79},{"date":"2017-12-01","close":279.87},{"date":"2017-12-04","close":275.01},{"date":"2017-12-05","close":271.95},{"date":"2017-12-06","close":274.0},{"date":"2017-12-07","close":275.15},{"date":"2017-12-08","close":274.62},{"date":"2017-12-11","close":274.38},{"date":"2017-12-12","close":270.0},{"date":"2017-12-13","close":272.6},{"date":"2017-12-14","close":274.48},{"date":"2017-12-15","close":276.55},{"date":"2017-12-18","close":275.4},{"date":"2017-12-19","close":270.92},{"date":"2017-12-20","close":271.42},{"date":"2017-12-21","close":272.86},{"date":"2017-12-22","close":270.65},{"date":"2017-12-26","close":273.11},{"date":"2017-12-27","close":273.81},{"date":"2017-12-28","close":275.77},{"date":"2017-12-29","close":274.62},{"date":"2018-01-02","close":204.1902},{"date":"2018-01-03","close":200.5607},{"date":"2018-01-04","close":202.5053},{"date":"2018-01-05","close":204.0417},{"date":"2018-01-08","close":204.8656},{"date":"2018-01-09","close":209.6083},{"date":"2018-01-10","close":208.7325},{"date":"2018-01-11","close":213.3936},{"date":"2018-01-12","close":217.0972},{"date":"2018-01-16","close":218.0992},{"date":"2018-01-17","close":218.5371},{"date":"2018-01-18","close":218.2848},{"date":"2018-01-19","close":222.0478},{"date":"2018-01-22","close":220.3259},{"date":"2018-01-23","close":222.9384},{"date":"2018-01-24","close":225.5584},{"date":"2018-01-25","close":227.748},{"date":"2018-01-26","close":233.1513},{"date":"2018-01-29","close":235.4893},{"date":"2018-01-30","close":235.5561},{"date":"2018-01-31","close":235.2147},{"date":"2018-02-01","close":233.9455},{"date":"2018-02-02","close":228.0671},{"date":"2018-02-05","close":220.3333},{"date":"2018-02-06","close":215.7316},{"date":"2018-02-07","close":216.8004},{"date":"2018-02-08","close":210.0462},{"date":"2018-02-09","close":209.7122},{"date":"2018-02-12","close":212.4213},{"date":"2018-02-13","close":212.1244},{"date":"2018-02-14","close":215.5312},{"date":"2018-02-15","close":221.506},{"date":"2018-02-16","close":221.4392},{"date":"2018-02-20","close":221.736},{"date":"2018-02-21","close":217.2605},{"date":"2018-02-22","close":217.4609},{"date":"2018-02-23","close":221.0161},{"date":"2018-02-26","close":219.0715},{"date":"2018-02-27","close":216.266},{"date":"2018-02-28","close":213.9874},{"date":"2018-03-01","close":211.2041},{"date":"2018-03-02","close":211.642},{"date":"2018-03-05","close":211.9611},{"date":"2018-03-06","close":210.8552},{"date":"2018-03-07","close":213.0299},{"date":"2018-03-08","close":212.2803},{"date":"2018-03-09","close":216.7261},{"date":"2018-03-12","close":213.7573},{"date":"2018-03-13","close":214.878},{"date":"2018-03-14","close":219.0418},{"date":"2018-03-15","close":219.695},{"date":"2018-03-16","close":222.0923},{"date":"2018-03-19","close":224.5194},{"date":"2018-03-20","close":228.7054},{"date":"2018-03-21","close":229.5961},{"date":"2018-03-22","close":224.6901},{"date":"2018-03-23","close":224.742},{"date":"2018-03-26","close":229.6332},{"date":"2018-03-27","close":226.4788},{"date":"2018-03-28","close":223.2502},{"date":"2018-03-29","close":227.8148},{"date":"2018-04-02","close":223.458},{"date":"2018-04-03","close":226.7237},{"date":"2018-04-04","close":228.6832},{"date":"2018-04-05","close":230.7836},{"date":"2018-04-06","close":227.3843},{"date":"2018-04-09","close":225.0389},{"date":"2018-04-10","close":227.2952},{"date":"2018-04-11","close":227.6663},{"date":"2018-04-12","close":228.7426},{"date":"2018-04-13","close":229.507},{"date":"2018-04-16","close":237.6936},{"date":"2018-04-17","close":240.2024},{"date":"2018-04-18","close":242.236},{"date":"2018-04-19","close":244.2325},{"date":"2018-04-20","close":243.2231},{"date":"2018-04-23","close":243.5423},{"date":"2018-04-24","close":242.3918},{"date":"2018-04-25","close":240.759},{"date":"2018-04-26","close":241.1746},{"date":"2018-04-27","close":237.7456},{"date":"2018-04-30","close":237.9312},{"date":"2018-05-01","close":233.3146},{"date":"2018-05-02","close":236.7436},{"date":"2018-05-03","close":237.664},{"date":"2018-05-04","close":239.7125},{"date":"2018-05-07","close":244.2696},{"date":"2018-05-08","close":246.333},{"date":"2018-05-09","close":248.2553},{"date":"2018-05-10","close":249.1682},{"date":"2018-05-11","close":247.7803},{"date":"2018-05-14","close":246.912},{"date":"2018-05-15","close":241.5086},{"date":"2018-05-16","close":240.1207},{"date":"2018-05-17","close":240.7218},{"date":"2018-05-18","close":245.0044},{"date":"2018-05-21","close":246.9342},{"date":"2018-05-22","close":243.2677},{"date":"2018-05-23","close":247.6913},{"date":"2018-05-24","close":249.1979},{"date":"2018-05-25","close":247.9733},{"date":"2018-05-29","close":247.283},{"date":"2018-05-30","close":249.2499},{"date":"2018-05-31","close":247.9807},{"date":"2018-06-01","close":251.187},{"date":"2018-06-04","close":250.816},{"date":"2018-06-05","close":249.6061},{"date":"2018-06-06","close":252.1965},{"date":"2018-06-07","close":252.434},{"date":"2018-06-08","close":256.8056},{"date":"2018-06-11","close":253.8367},{"date":"2018-06-12","close":254.5864},{"date":"2018-06-13","close":252.5676},{"date":"2018-06-14","close":255.4474},{"date":"2018-06-15","close":252.2856},{"date":"2018-06-18","close":252.4711},{"date":"2018-06-19","close":250.2667},{"date":"2018-06-20","close":253.05},{"date":"2018-06-21","close":252.9164},{"date":"2018-06-22","close":254.0149},{"date":"2018-06-25","close":250.816},{"date":"2018-06-26","close":251.714},{"date":"2018-06-27","close":251.1351},{"date":"2018-06-28","close":249.9921},{"date":"2018-06-29","close":256.1673},{"date":"2018-07-02","close":254.2895},{"date":"2018-07-03","close":255.6478},{"date":"2018-07-05","close":257.9264},{"date":"2018-07-06","close":258.2975},{"date":"2018-07-09","close":261.964},{"date":"2018-07-10","close":261.5335},{"date":"2018-07-11","close":260.821},{"date":"2018-07-12","close":264.3985},{"date":"2018-07-13","close":267.8572},{"date":"2018-07-16","close":267.9611},{"date":"2018-07-17","close":269.3342},{"date":"2018-07-18","close":267.256},{"date":"2018-07-19","close":269.3564},{"date":"2018-07-20","close":270.826},{"date":"2018-07-23","close":265.8012},{"date":"2018-07-24","close":269.9131},{"date":"2018-07-25","close":276.1552},{"date":"2018-07-26","close":276.7934},{"date":"2018-07-27","close":274.6188},{"date":"2018-07-30","close":271.6128},{"date":"2018-07-31","close":278.7306},{"date":"2018-08-01","close":273.639},{"date":"2018-08-02","close":272.8894},{"date":"2018-08-03","close":274.4851},{"date":"2018-08-06","close":273.8765},{"date":"2018-08-07","close":264.7473},{"date":"2018-08-08","close":265.3411},{"date":"2018-08-09","close":266.7364},{"date":"2018-08-10","close":264.9848},{"date":"2018-08-13","close":264.25},{"date":"2018-08-14","close":264.6286},{"date":"2018-08-15","close":260.8358},{"date":"2018-08-16","close":262.8621},{"date":"2018-08-17","close":262.439},{"date":"2018-08-20","close":264.6211},{"date":"2018-08-21","close":267.1299},{"date":"2018-08-22","close":264.9774},{"date":"2018-08-23","close":263.3},{"date":"2018-08-24","close":263.4558},{"date":"2018-08-27","close":266.5657},{"date":"2018-08-28","close":266.4767},{"date":"2018-08-29","close":265.3633},{"date":"2018-08-30","close":259.3737},{"date":"2018-08-31","close":259.7745},{"date":"2018-09-04","close":260.9026},{"date":"2018-09-05","close":261.0436},{"date":"2018-09-06","close":262.5578},{"date":"2018-09-07","close":260.9175},{"date":"2018-09-10","close":263.9086},{"date":"2018-09-11","close":264.9402},{"date":"2018-09-12","close":263.8715},{"date":"2018-09-13","close":265.9794},{"date":"2018-09-14","close":274.6113},{"date":"2018-09-17","close":273.1269},{"date":"2018-09-18","close":276.7118},{"date":"2018-09-19","close":274.0175},{"date":"2018-09-20","close":273.5722},{"date":"2018-09-21","close":273.4089},{"date":"2018-09-24","close":271.4346},{"date":"2018-09-25","close":273.7652},{"date":"2018-09-26","close":274.5222},{"date":"2018-09-27","close":276.5856},{"date":"2018-09-28","close":276.3258},{"date":"2018-10-01","close":274.7449},{"date":"2018-10-02","close":274.5667},{"date":"2018-10-03","close":276.1329},{"date":"2018-10-04","close":272.5702},{"date":"2018-10-05","close":267.4489},{"date":"2018-10-08","close":264.1164},{"date":"2018-10-09","close":260.6725},{"date":"2018-10-10","close":252.3969},{"date":"2018-10-11","close":238.3468},{"date":"2018-10-12","close":240.0242},{"date":"2018-10-15","close":243.0672},{"date":"2018-10-16","close":255.8408},{"date":"2018-10-17","close":258.1267},{"date":"2018-10-18","close":250.2445},{"date":"2018-10-19","close":250.2667},{"date":"2018-10-22","close":248.478},{"date":"2018-10-23","close":247.0529},{"date":"2018-10-24","close":239.5418},{"date":"2018-10-25","close":243.3641},{"date":"2018-10-26","close":234.4576},{"date":"2018-10-29","close":231.6372},{"date":"2018-10-30","close":235.5858},{"date":"2018-10-31","close":245.1157},{"date":"2018-11-01","close":256.5013},{"date":"2018-11-02","close":255.4399},{"date":"2018-11-05","close":257.674},{"date":"2018-11-06","close":263.5968},{"date":"2018-11-07","close":267.5751},{"date":"2018-11-08","close":265.4376},{"date":"2018-11-09","close":265.3114},{"date":"2018-11-12","close":254.6755},{"date":"2018-11-13","close":256.5385},{"date":"2018-11-14","close":252.3226},{"date":"2018-11-15","close":255.6404},{"date":"2018-11-16","close":258.1193},{"date":"2018-11-19","close":250.7714},{"date":"2018-11-20","close":244.5294},{"date":"2018-11-21","close":251.38},{"date":"2018-11-23","close":253.1762},{"date":"2018-11-26","close":260.0268},{"date":"2018-11-27","close":258.6463},{"date":"2018-11-28","close":267.6271},{"date":"2018-11-29","close":272.6667},{"date":"2018-11-30","close":268.4361},{"date":"2018-12-03","close":276.3926},{"date":"2018-12-04","close":262.6023},{"date":"2018-12-06","close":258.1787},{"date":"2018-12-07","close":254.8611},{"date":"2018-12-10","close":256.6498},{"date":"2018-12-11","close":256.6052},{"date":"2018-12-12","close":262.4167},{"date":"2018-12-13","close":258.3494},{"date":"2018-12-14","close":257.3994},{"date":"2018-12-17","close":252.241},{"date":"2018-12-18","close":254.4677},{"date":"2018-12-19","close":247.4166},{"date":"2018-12-20","close":240.7144},{"date":"2018-12-21","close":239.5343},{"date":"2018-12-24","close":233.4333},{"date":"2018-12-26","close":246.7783},{"date":"2018-12-27","close":246.3107},{"date":"2018-12-28","close":248.8491},{"date":"2018-12-31","close":252.3969},{"date":"2019-01-02","close":252.0926},{"date":"2019-01-03","close":241.6273},{"date":"2019-01-04","close":253.0723},{"date":"2019-01-07","close":253.4879},{"date":"2019-01-08","close":256.7017},{"date":"2019-01-09","close":257.1767},{"date":"2019-01-10","close":259.6928},{"date":"2019-01-11","close":259.4034},{"date":"2019-01-14","close":258.3346},{"date":"2019-01-15","close":258.9507},{"date":"2019-01-16","close":258.7874},{"date":"2019-01-17","close":259.0693},{"date":"2019-01-18","close":264.1461},{"date":"2019-01-22","close":255.0169},{"date":"2019-01-23","close":257.8596},{"date":"2019-01-24","close":258.8541},{"date":"2019-01-25","close":261.155},{"date":"2019-01-28","close":260.3459},{"date":"2019-01-29","close":278.8642},{"date":"2019-01-30","close":285.7964},{"date":"2019-01-31","close":290.2052},{"date":"2019-02-01","close":291.8603},{"date":"2019-02-04","close":298.8371},{"date":"2019-02-05","close":310.2969},{"date":"2019-02-06","close":311.6552},{"date":"2019-02-07","close":312.4567},{"date":"2019-02-08","close":315.7299},{"date":"2019-02-11","close":318.2089},{"date":"2019-02-12","close":320.0273},{"date":"2019-02-13","close":320.7028},{"date":"2019-02-14","close":318.9808},{"date":"2019-02-15","close":326.6404},{"date":"2019-02-19","close":324.0056},{"date":"2019-02-20","close":323.7458},{"date":"2019-02-21","close":321.7344},{"date":"2019-02-22","close":324.2654},{"date":"2019-02-25","close":323.5602},{"date":"2019-02-26","close":320.5246},{"date":"2019-02-27","close":318.7655},{"date":"2019-02-28","close":322.1871},{"date":"2019-03-01","close":324.5771},{"date":"2019-03-04","close":322.8477},{"date":"2019-03-05","close":318.4018},{"date":"2019-03-06","close":316.9174},{"date":"2019-03-07","close":317.4815},{"date":"2019-03-08","close":317.4221},{"date":"2019-03-11","close":321.2742},{"date":"2019-03-12","close":324.1985},{"date":"2019-03-13","close":326.5291},{"date":"2019-03-14","close":328.4885},{"date":"2019-03-15","close":326.4771},{"date":"2019-03-18","close":333.3055},{"date":"2019-03-19","close":333.105},{"date":"2019-03-20","close":330.7449},{"date":"2019-03-21","close":336.7642},{"date":"2019-03-22","close":330.0695},{"date":"2019-03-25","close":331.7765},{"date":"2019-03-26","close":330.7151},{"date":"2019-03-27","close":330.7151},{"date":"2019-03-28","close":333.3648},{"date":"2019-03-29","close":336.9572},{"date":"2019-04-01","close":344.6762},{"date":"2019-04-02","close":342.3902},{"date":"2019-04-03","close":345.4778},{"date":"2019-04-04","close":343.8746},{"date":"2019-04-05","close":343.4812},{"date":"2019-04-08","close":343.1398},{"date":"2019-04-09","close":337.2392},{"date":"2019-04-10","close":339.1615},{"date":"2019-04-11","close":342.546},{"date":"2019-04-12","close":343.9265},{"date":"2019-04-15","close":340.0522},{"date":"2019-04-16","close":340.0299},{"date":"2019-04-17","close":338.6271},{"date":"2019-04-18","close":348.3057},{"date":"2019-04-22","close":346.8583},{"date":"2019-04-23","close":356.0395},{"date":"2019-04-24","close":354.3472},{"date":"2019-04-25","close":353.8944},{"date":"2019-04-26","close":358.4368},{"date":"2019-04-29","close":358.1696},{"date":"2019-04-30","close":358.1325},{"date":"2019-05-01","close":354.4734},{"date":"2019-05-02","close":355.2156},{"date":"2019-05-03","close":355.0375},{"date":"2019-05-06","close":352.7663},{"date":"2019-05-07","close":348.1349},{"date":"2019-05-08","close":357.4052},{"date":"2019-05-09","close":351.1037},{"date":"2019-05-10","close":351.7049},{"date":"2019-05-13","close":344.5204},{"date":"2019-05-14","close":346.9474},{"date":"2019-05-15","close":335.9478},{"date":"2019-05-16","close":345.2328},{"date":"2019-05-17","close":339.7479},{"date":"2019-05-20","close":333.0086},{"date":"2019-05-21","close":340.3045},{"date":"2019-05-22","close":341.1136},{"date":"2019-05-23","close":332.2367},{"date":"2019-05-24","close":330.9527},{"date":"2019-05-28","close":332.8899},{"date":"2019-05-29","close":331.3683},{"date":"2019-05-30","close":334.4708},{"date":"2019-05-31","close":327.2787},{"date":"2019-06-03","close":327.4568},{"date":"2019-06-04","close":337.5732},{"date":"2019-06-05","close":347.0735},{"date":"2019-06-06","close":347.749},{"date":"2019-06-07","close":348.0087},{"date":"2019-06-10","close":352.3061},{"date":"2019-06-11","close":346.7247},{"date":"2019-06-12","close":348.1794},{"date":"2019-06-13","close":351.1112},{"date":"2019-06-14","close":350.9627},{"date":"2019-06-17","close":349.983},{"date":"2019-06-18","close":356.9004},{"date":"2019-06-19","close":361.7025},{"date":"2019-06-20","close":368.6645},{"date":"2019-06-21","close":369.2212},{"date":"2019-06-24","close":364.4265},{"date":"2019-06-25","close":359.5279},{"date":"2019-06-26","close":355.1488},{"date":"2019-06-27","close":353.3526},{"date":"2019-06-28","close":359.0825},{"date":"2019-07-01","close":359.5873},{"date":"2019-07-02","close":362.5857},{"date":"2019-07-03","close":368.7313},{"date":"2019-07-05","close":368.9391},{"date":"2019-07-08","close":364.664},{"date":"2019-07-09","close":359.0529},{"date":"2019-07-10","close":363.5061},{"date":"2019-07-11","close":365.3394},{"date":"2019-07-12","close":369.6665},{"date":"2019-07-15","close":369.8966},{"date":"2019-07-16","close":369.4958},{"date":"2019-07-17","close":362.7936},{"date":"2019-07-18","close":362.2815},{"date":"2019-07-19","close":358.9267},{"date":"2019-07-22","close":359.4091},{"date":"2019-07-23","close":366.2523},{"date":"2019-07-24","close":367.143},{"date":"2019-07-25","close":369.9634},{"date":"2019-07-26","close":368.1375},{"date":"2019-07-29","close":364.6862},{"date":"2019-07-30","close":361.1013},{"date":"2019-07-31","close":360.2998},{"date":"2019-08-01","close":355.7648},{"date":"2019-08-02","close":349.5451},{"date":"2019-08-05","close":342.405},{"date":"2019-08-06","close":389.2089},{"date":"2019-08-07","close":398.8132},{"date":"2019-08-08","close":408.8331},{"date":"2019-08-09","close":404.3055},{"date":"2019-08-12","close":402.1754},{"date":"2019-08-13","close":406.8885},{"date":"2019-08-14","close":400.0898},{"date":"2019-08-15","close":405.725},{"date":"2019-08-16","close":416.6341},{"date":"2019-08-19","close":422.5131},{"date":"2019-08-20","close":420.1709},{"date":"2019-08-21","close":418.8505},{"date":"2019-08-22","close":416.7599},{"date":"2019-08-23","close":409.8985},{"date":"2019-08-26","close":410.0714},{"date":"2019-08-27","close":402.8092},{"date":"2019-08-28","close":409.6391},{"date":"2019-08-29","close":415.6045},{"date":"2019-08-30","close":423.0947},{"date":"2019-09-03","close":420.3124},{"date":"2019-09-04","close":421.7271},{"date":"2019-09-05","close":418.8898},{"date":"2019-09-06","close":419.6286},{"date":"2019-09-09","close":403.6502},{"date":"2019-09-10","close":396.8438},{"date":"2019-09-11","close":393.8415},{"date":"2019-09-12","close":404.5776},{"date":"2019-09-13","close":408.5545},{"date":"2019-09-16","close":411.4782},{"date":"2019-09-17","close":413.0895},{"date":"2019-09-18","close":416.8542},{"date":"2019-09-19","close":417.5616},{"date":"2019-09-20","close":414.402},{"date":"2019-09-23","close":416.1154},{"date":"2019-09-24","close":413.7104},{"date":"2019-09-25","close":415.0308},{"date":"2019-09-26","close":417.0742},{"date":"2019-09-27","close":407.2734},{"date":"2019-09-30","close":409.2226},{"date":"2019-10-01","close":398.0621},{"date":"2019-10-02","close":392.7883},{"date":"2019-10-03","close":398.6594},{"date":"2019-10-04","close":403.6737},{"date":"2019-10-07","close":404.3104},{"date":"2019-10-08","close":399.7833},{"date":"2019-10-09","close":400.1684},{"date":"2019-10-10","close":401.6224},{"date":"2019-10-11","close":412.4529},{"date":"2019-10-14","close":407.6743},{"date":"2019-10-15","close":411.0539},{"date":"2019-10-16","close":407.7843},{"date":"2019-10-17","close":413.844},{"date":"2019-10-18","close":413.8597},{"date":"2019-10-21","close":410.2129},{"date":"2019-10-22","close":401.5674},{"date":"2019-10-23","close":404.664},{"date":"2019-10-24","close":414.8186},{"date":"2019-10-25","close":411.4076},{"date":"2019-10-28","close":414.6064},{"date":"2019-10-29","close":413.3881},{"date":"2019-10-30","close":418.096},{"date":"2019-10-31","close":413.6318},{"date":"2019-11-01","close":423.0632},{"date":"2019-11-04","close":418.9449},{"date":"2019-11-05","close":420.8547},{"date":"2019-11-06","close":421.6013},{"date":"2019-11-07","close":423.0789},{"date":"2019-11-08","close":425.2639},{"date":"2019-11-11","close":426.8593},{"date":"2019-11-12","close":427.9519},{"date":"2019-11-13","close":431.6458},{"date":"2019-11-14","close":439.9534},{"date":"2019-11-15","close":439.9612},{"date":"2019-11-18","close":446.1703},{"date":"2019-11-19","close":446.5475},{"date":"2019-11-20","close":451.9234},{"date":"2019-11-21","close":450.4616},{"date":"2019-11-22","close":442.0204},{"date":"2019-11-25","close":448.7875},{"date":"2019-11-26","close":450.6974},{"date":"2019-11-27","close":445.8952},{"date":"2019-11-29","close":445.7144},{"date":"2019-12-02","close":437.4462},{"date":"2019-12-03","close":436.6052},{"date":"2019-12-04","close":442.492},{"date":"2019-12-05","close":444.1032},{"date":"2019-12-06","close":448.0801},{"date":"2019-12-09","close":443.2858},{"date":"2019-12-10","close":447.4042},{"date":"2019-12-11","close":448.033},{"date":"2019-12-12","close":446.0917},{"date":"2019-12-13","close":452.5601},{"date":"2019-12-16","close":452.1907},{"date":"2019-12-17","close":448.2451},{"date":"2019-12-18","close":445.9816},{"date":"2019-12-19","close":451.892},{"date":"2019-12-20","close":464.7266},{"date":"2019-12-23","close":466.0942},{"date":"2019-12-24","close":465.7798},{"date":"2019-12-26","close":469.8275},{"date":"2019-12-27","close":468.747},{"date":"2019-12-30","close":467.1097},{"date":"2019-12-31","close":465.439},{"date":"2020-01-02","close":471.6228},{"date":"2020-01-03","close":480.2667},{"date":"2020-01-06","close":486.0514},{"date":"2020-01-07","close":487.8799},{"date":"2020-01-08","close":486.7412},{"date":"2020-01-09","close":494.8697},{"date":"2020-01-10","close":494.9196},{"date":"2020-01-13","close":502.483},{"date":"2020-01-14","close":506.1649},{"date":"2020-01-15","close":515.0249},{"date":"2020-01-16","close":526.3866},{"date":"2020-01-17","close":529.1543},{"date":"2020-01-21","close":535.0887},{"date":"2020-01-22","close":535.2715},{"date":"2020-01-23","close":546.8327},{"date":"2020-01-24","close":545.8353},{"date":"2020-01-27","close":540.6656},{"date":"2020-01-28","close":546.7745},{"date":"2020-01-29","close":543.7159},{"date":"2020-01-30","close":543.4666},{"date":"2020-01-31","close":534.6566},{"date":"2020-02-03","close":542.1368},{"date":"2020-02-04","close":532.9859},{"date":"2020-02-05","close":520.444},{"date":"2020-02-06","close":526.7607},{"date":"2020-02-07","close":527.3923},{"date":"2020-02-10","close":534.6482},{"date":"2020-02-11","close":540.2833},{"date":"2020-02-12","close":540.4329},{"date":"2020-02-13","close":544.9543},{"date":"2020-02-14","close":537.5406},{"date":"2020-02-18","close":533.1438},{"date":"2020-02-19","close":532.9777},{"date":"2020-02-20","close":527.2095},{"date":"2020-02-21","close":523.5359},{"date":"2020-02-24","close":499.8899},{"date":"2020-02-25","close":475.5873},{"date":"2020-02-26","close":469.2872},{"date":"2020-02-27","close":456.6872},{"date":"2020-02-28","close":463.6189},{"date":"2020-03-02","close":472.4706},{"date":"2020-03-03","close":463.0038},{"date":"2020-03-04","close":479.9342},{"date":"2020-03-05","close":445.7992},{"date":"2020-03-06","close":418.1554},{"date":"2020-03-09","close":375.6841},{"date":"2020-03-10","close":411.9468},{"date":"2020-03-11","close":384.1285},{"date":"2020-03-12","close":338.2828},{"date":"2020-03-13","close":344.6909},{"date":"2020-03-16","close":281.2914},{"date":"2020-03-17","close":261.8178},{"date":"2020-03-18","close":204.2862},{"date":"2020-03-19","close":254.138},{"date":"2020-03-20","close":251.4285},{"date":"2020-03-23","close":250.614},{"date":"2020-03-24","close":270.686},{"date":"2020-03-25","close":290.9742},{"date":"2020-03-26","close":334.1935},{"date":"2020-03-27","close":301.7126},{"date":"2020-03-30","close":284.8736},{"date":"2020-03-31","close":266.1231},{"date":"2020-04-01","close":226.5192},{"date":"2020-04-02","close":236.4347},{"date":"2020-04-03","close":224.6658},{"date":"2020-04-06","close":240.1416},{"date":"2020-04-07","close":238.0637},{"date":"2020-04-08","close":272.8221},{"date":"2020-04-09","close":286.3614},{"date":"2020-04-13","close":260.6459},{"date":"2020-04-14","close":264.4359},{"date":"2020-04-15","close":263.4218},{"date":"2020-04-16","close":250.0904},{"date":"2020-04-17","close":280.427},{"date":"2020-04-20","close":262.9731},{"date":"2020-04-21","close":255.7837},{"date":"2020-04-22","close":252.883},{"date":"2020-04-23","close":261.2111},{"date":"2020-04-24","close":253.4316},{"date":"2020-04-27","close":263.8458},{"date":"2020-04-28","close":279.8037},{"date":"2020-04-29","close":308.503},{"date":"2020-04-30","close":301.7707},{"date":"2020-05-01","close":290.4423},{"date":"2020-05-04","close":284.6077},{"date":"2020-05-05","close":269.7801},{"date":"2020-05-06","close":265.5247},{"date":"2020-05-07","close":269.7469},{"date":"2020-05-08","close":293.0687},{"date":"2020-05-11","close":290.035},{"date":"2020-05-12","close":273.8694},{"date":"2020-05-13","close":266.0067},{"date":"2020-05-14","close":274.6423},{"date":"2020-05-15","close":270.1209},{"date":"2020-05-18","close":307.9544},{"date":"2020-05-19","close":300.2082},{"date":"2020-05-20","close":303.6408},{"date":"2020-05-21","close":311.9688},{"date":"2020-05-22","close":316.4985},{"date":"2020-05-26","close":334.9998},{"date":"2020-05-27","close":361.8622},{"date":"2020-05-28","close":358.3299},{"date":"2020-05-29","close":353.0854},{"date":"2020-06-01","close":364.6964},{"date":"2020-06-02","close":359.4187},{"date":"2020-06-03","close":390.5532},{"date":"2020-06-04","close":400.3857},{"date":"2020-06-05","close":407.9075},{"date":"2020-06-08","close":411.365},{"date":"2020-06-09","close":398.2828},{"date":"2020-06-10","close":383.2225},{"date":"2020-06-11","close":349.5447},{"date":"2020-06-12","close":371.8443},{"date":"2020-06-15","close":382.1088},{"date":"2020-06-16","close":386.6469},{"date":"2020-06-17","close":382.0673},{"date":"2020-06-18","close":387.104},{"date":"2020-06-19","close":384.8184},{"date":"2020-06-22","close":386.2563},{"date":"2020-06-23","close":380.8372},{"date":"2020-06-24","close":360.6321},{"date":"2020-06-25","close":362.3775},{"date":"2020-06-26","close":349.9852},{"date":"2020-06-29","close":368.8272},{"date":"2020-06-30","close":367.406},{"date":"2020-07-01","close":365.3614},{"date":"2020-07-02","close":367.6386},{"date":"2020-07-06","close":361.9454},{"date":"2020-07-07","close":348.6554},{"date":"2020-07-08","close":354.8141},{"date":"2020-07-09","close":341.5824},{"date":"2020-07-10","close":349.8107},{"date":"2020-07-13","close":344.3999},{"date":"2020-07-14","close":351.2901},{"date":"2020-07-15","close":360.8898},{"date":"2020-07-16","close":358.6125},{"date":"2020-07-17","close":359.7761},{"date":"2020-07-20","close":358.0972},{"date":"2020-07-21","close":366.4336},{"date":"2020-07-22","close":370.3316},{"date":"2020-07-23","close":363.5993},{"date":"2020-07-24","close":353.7004},{"date":"2020-07-27","close":352.5535},{"date":"2020-07-28","close":354.8557},{"date":"2020-07-29","close":360.1917},{"date":"2020-07-30","close":360.1667},{"date":"2020-07-31","close":358.7039},{"date":"2020-08-03","close":362.3859},{"date":"2020-08-04","close":372.9663},{"date":"2020-08-05","close":391.9745},{"date":"2020-08-06","close":392.3568},{"date":"2020-08-07","close":395.1162},{"date":"2020-08-10","close":401.0838},{"date":"2020-08-11","close":407.4503},{"date":"2020-08-12","close":414.3156},{"date":"2020-08-13","close":411.5396},{"date":"2020-08-14","close":414.5649},{"date":"2020-08-17","close":407.2343},{"date":"2020-08-18","close":401.4412},{"date":"2020-08-19","close":401.2833},{"date":"2020-08-20","close":401.2999},{"date":"2020-08-21","close":398.3493},{"date":"2020-08-24","close":406.0125},{"date":"2020-08-25","close":403.9761},{"date":"2020-08-26","close":403.0121},{"date":"2020-08-27","close":414.1743},{"date":"2020-08-28","close":421.1974},{"date":"2020-08-31","close":415.2963},{"date":"2020-09-01","close":418.7123},{"date":"2020-09-02","close":419.851},{"date":"2020-09-03","close":410.4341},{"date":"2020-09-04","close":418.33},{"date":"2020-09-08","close":417.1747},{"date":"2020-09-09","close":416.3436},{"date":"2020-09-10","close":415.1301},{"date":"2020-09-11","close":420.3496},{"date":"2020-09-14","close":421.6379},{"date":"2020-09-15","close":421.6379},{"date":"2020-09-16","close":431.2708},{"date":"2020-09-17","close":431.3706},{"date":"2020-09-18","close":420.1418},{"date":"2020-09-21","close":405.439},{"date":"2020-09-22","close":417.2578},{"date":"2020-09-23","close":398.3493},{"date":"2020-09-24","close":398.6153},{"date":"2020-09-25","close":411.232},{"date":"2020-09-28","close":414.407},{"date":"2020-09-29","close":406.4945},{"date":"2020-09-30","close":394.8918},{"date":"2020-10-01","close":400.0615},{"date":"2020-10-02","close":403.5855},{"date":"2020-10-05","close":404.7657},{"date":"2020-10-06","close":399.3966},{"date":"2020-10-07","close":406.0125},{"date":"2020-10-08","close":408.0654},{"date":"2020-10-09","close":403.1035},{"date":"2020-10-12","close":403.9346},{"date":"2020-10-13","close":393.4539},{"date":"2020-10-14","close":402.0479},{"date":"2020-10-15","close":408.3563},{"date":"2020-10-16","close":408.9131},{"date":"2020-10-19","close":402.4053},{"date":"2020-10-20","close":410.0768},{"date":"2020-10-21","close":401.3664},{"date":"2020-10-22","close":409.8108},{"date":"2020-10-23","close":417.2079},{"date":"2020-10-26","close":401.6074},{"date":"2020-10-27","close":385.6661},{"date":"2020-10-28","close":380.779},{"date":"2020-10-29","close":396.072},{"date":"2020-10-30","close":396.7951},{"date":"2020-11-02","close":410.9411},{"date":"2020-11-03","close":422.6852},{"date":"2020-11-04","close":425.5858},{"date":"2020-11-05","close":431.6033},{"date":"2020-11-06","close":432.5757},{"date":"2020-11-09","close":472.3541},{"date":"2020-11-10","close":477.3909},{"date":"2020-11-11","close":466.1123},{"date":"2020-11-12","close":462.5551},{"date":"2020-11-13","close":471.0742},{"date":"2020-11-16","close":477.0418},{"date":"2020-11-17","close":480.3746},{"date":"2020-11-18","close":488.6029},{"date":"2020-11-19","close":490.9135},{"date":"2020-11-20","close":477.1831},{"date":"2020-11-23","close":494.4791},{"date":"2020-11-24","close":511.4926},{"date":"2020-11-25","close":501.8846},{"date":"2020-11-27","close":491.6532},{"date":"2020-11-30","close":481.3886},{"date":"2020-12-01","close":493.3654},{"date":"2020-12-02","close":494.3961},{"date":"2020-12-03","close":497.5544},{"date":"2020-12-04","close":503.3973},{"date":"2020-12-07","close":499.5242},{"date":"2020-12-08","close":500.43},{"date":"2020-12-09","close":494.9445},{"date":"2020-12-10","close":499.5242},{"date":"2020-12-11","close":500.1725},{"date":"2020-12-14","close":495.2105},{"date":"2020-12-15","close":510.1046},{"date":"2020-12-16","close":501.6186},{"date":"2020-12-17","close":497.3133},{"date":"2020-12-18","close":505.6081},{"date":"2020-12-21","close":499.2749},{"date":"2020-12-22","close":495.5513},{"date":"2020-12-23","close":508.5753},{"date":"2020-12-24","close":504.2617},{"date":"2020-12-28","close":506.8798},{"date":"2020-12-29","close":505.1926},{"date":"2020-12-30","close":512.0994},{"date":"2020-12-31","close":514.3517},{"date":"2021-01-04","close":488.4368},{"date":"2021-01-05","close":498.0364},{"date":"2021-01-06","close":497.7705},{"date":"2021-01-07","close":502.99},{"date":"2021-01-08","close":509.7057},{"date":"2021-01-11","close":509.423},{"date":"2021-01-12","close":513.5704},{"date":"2021-01-13","close":507.8355},{"date":"2021-01-14","close":503.7297},{"date":"2021-01-15","close":486.2093},{"date":"2021-01-19","close":476.5846},{"date":"2021-01-20","close":479.9757},{"date":"2021-01-21","close":477.0584},{"date":"2021-01-22","close":479.0698},{"date":"2021-01-25","close":465.5305},{"date":"2021-01-26","close":452.3236},{"date":"2021-01-27","close":431.0215},{"date":"2021-01-28","close":461.89},{"date":"2021-01-29","close":459.8538},{"date":"2021-02-01","close":474.0081},{"date":"2021-02-02","close":489.8746},{"date":"2021-02-03","close":498.1112},{"date":"2021-02-04","close":506.9961},{"date":"2021-02-05","close":502.8404},{"date":"2021-02-08","close":498.826},{"date":"2021-02-09","close":495.8921},{"date":"2021-02-10","close":481.8292},{"date":"2021-02-11","close":477.9228},{"date":"2021-02-12","close":479.1446},{"date":"2021-02-16","close":475.8699},{"date":"2021-02-17","close":474.058},{"date":"2021-02-18","close":479.1861},{"date":"2021-02-19","close":499.1003},{"date":"2021-02-22","close":490.4813},{"date":"2021-02-23","close":502.2586},{"date":"2021-02-24","close":506.2896},{"date":"2021-02-25","close":479.2776},{"date":"2021-02-26","close":479.2942},{"date":"2021-03-01","close":496.0832},{"date":"2021-03-02","close":495.9835},{"date":"2021-03-03","close":490.4647},{"date":"2021-03-04","close":475.6372},{"date":"2021-03-05","close":496.1331},{"date":"2021-03-08","close":503.9208},{"date":"2021-03-09","close":489.9411},{"date":"2021-03-10","close":498.1611},{"date":"2021-03-11","close":496.4323},{"date":"2021-03-12","close":515.2161},{"date":"2021-03-15","close":513.1965},{"date":"2021-03-16","close":504.3199},{"date":"2021-03-17","close":507.3701},{"date":"2021-03-18","close":496.6982},{"date":"2021-03-19","close":499.948},{"date":"2021-03-22","close":496.4905},{"date":"2021-03-23","close":484.5138},{"date":"2021-03-24","close":492.7172},{"date":"2021-03-25","close":487.2316},{"date":"2021-03-26","close":487.4144},{"date":"2021-03-29","close":481.3803},{"date":"2021-03-30","close":485.91},{"date":"2021-03-31","close":488.6445},{"date":"2021-04-01","close":501.7682},{"date":"2021-04-05","close":501.8181},{"date":"2021-04-06","close":510.6365},{"date":"2021-04-07","close":504.0456},{"date":"2021-04-08","close":512.066},{"date":"2021-04-09","close":511.3513},{"date":"2021-04-12","close":518.3328},{"date":"2021-04-13","close":513.9195},{"date":"2021-04-14","close":522.7213},{"date":"2021-04-15","close":518.4575},{"date":"2021-04-16","close":513.2213},{"date":"2021-04-19","close":503.6715},{"date":"2021-04-20","close":495.1524},{"date":"2021-04-21","close":495.518},{"date":"2021-04-22","close":493.5233},{"date":"2021-04-23","close":494.8033},{"date":"2021-04-26","close":501.9677},{"date":"2021-04-27","close":500.7293},{"date":"2021-04-28","close":503.0565},{"date":"2021-04-29","close":506.9961},{"date":"2021-04-30","close":510.1046},{"date":"2021-05-03","close":505.2091},{"date":"2021-05-04","close":495.9086},{"date":"2021-05-05","close":494.9445},{"date":"2021-05-06","close":497.8868},{"date":"2021-05-07","close":505.3255},{"date":"2021-05-10","close":499.8234},{"date":"2021-05-11","close":498.7345},{"date":"2021-05-12","close":480.5991},{"date":"2021-05-13","close":487.5225},{"date":"2021-05-14","close":496.532},{"date":"2021-05-17","close":495.7342},{"date":"2021-05-18","close":490.7971},{"date":"2021-05-19","close":488.4035},{"date":"2021-05-20","close":501.6103},{"date":"2021-05-21","close":499.5159},{"date":"2021-05-24","close":511.0853},{"date":"2021-05-25","close":509.2568},{"date":"2021-05-26","close":516.1719},{"date":"2021-05-27","close":539.8262},{"date":"2021-05-28","close":539.2776},{"date":"2021-06-01","close":548.5283},{"date":"2021-06-02","close":548.1376},{"date":"2021-06-03","close":549.1765},{"date":"2021-06-04","close":552.9583},{"date":"2021-06-07","close":550.6726},{"date":"2021-06-08","close":556.0334},{"date":"2021-06-09","close":551.8777},{"date":"2021-06-10","close":548.5532},{"date":"2021-06-11","close":550.1656},{"date":"2021-06-14","close":555.9586},{"date":"2021-06-15","close":562.267},{"date":"2021-06-16","close":552.8917},{"date":"2021-06-17","close":554.7951},{"date":"2021-06-18","close":544.3393},{"date":"2021-06-21","close":557.6376},{"date":"2021-06-22","close":564.3449},{"date":"2021-06-23","close":567.3619},{"date":"2021-06-24","close":565.1677},{"date":"2021-06-25","close":559.5408},{"date":"2021-06-28","close":545.478},{"date":"2021-06-29","close":535.446},{"date":"2021-06-30","close":537.9894},{"date":"2021-07-01","close":547.7054},{"date":"2021-07-02","close":549.7501},{"date":"2021-07-06","close":545.586},{"date":"2021-07-07","close":543.8738},{"date":"2021-07-08","close":537.9229},{"date":"2021-07-09","close":548.603},{"date":"2021-07-12","close":543.2838},{"date":"2021-07-13","close":539.0449},{"date":"2021-07-14","close":536.8673},{"date":"2021-07-15","close":529.0712},{"date":"2021-07-16","close":526.5944},{"date":"2021-07-19","close":505.0512},{"date":"2021-07-20","close":529.171},{"date":"2021-07-21","close":539.2859},{"date":"2021-07-22","close":537.9395},{"date":"2021-07-23","close":538.2803},{"date":"2021-07-26","close":540.7737},{"date":"2021-07-27","close":539.0034},{"date":"2021-07-28","close":539.0117},{"date":"2021-07-29","close":544.306},{"date":"2021-07-30","close":532.8363},{"date":"2021-08-02","close":528.0239},{"date":"2021-08-03","close":525.248},{"date":"2021-08-04","close":512.0743},{"date":"2021-08-05","close":519.0892},{"date":"2021-08-06","close":522.8792},{"date":"2021-08-09","close":522.3806},{"date":"2021-08-10","close":516.1386},{"date":"2021-08-11","close":518.6736},{"date":"2021-08-12","close":510.6282},{"date":"2021-08-13","close":503.6466},{"date":"2021-08-16","close":501.8763},{"date":"2021-08-17","close":501.5522},{"date":"2021-08-18","close":501.3112},{"date":"2021-08-19","close":489.9328},{"date":"2021-08-20","close":494.8614},{"date":"2021-08-23","close":501.2363},{"date":"2021-08-24","close":505.5832},{"date":"2021-08-25","close":502.0342},{"date":"2021-08-26","close":493.997},{"date":"2021-08-27","close":505.9572},{"date":"2021-08-30","close":501.6519},{"date":"2021-08-31","close":504.8933},{"date":"2021-09-01","close":506.5806},{"date":"2021-09-02","close":506.8133},{"date":"2021-09-03","close":500.5714},{"date":"2021-09-07","close":491.1546},{"date":"2021-09-08","close":486.2342},{"date":"2021-09-09","close":497.0806},{"date":"2021-09-10","close":498.319},{"date":"2021-09-13","close":508.4422},{"date":"2021-09-14","close":510.3206},{"date":"2021-09-15","close":509.4563},{"date":"2021-09-16","close":502.508},{"date":"2021-09-17","close":506.9462},{"date":"2021-09-20","close":511.0355},{"date":"2021-09-21","close":510.1129},{"date":"2021-09-22","close":522.8626},{"date":"2021-09-23","close":530.426},{"date":"2021-09-24","close":535.6041},{"date":"2021-09-27","close":539.261},{"date":"2021-09-28","close":530.5091},{"date":"2021-09-29","close":527.3591},{"date":"2021-09-30","close":519.1059},{"date":"2021-10-01","close":542.677},{"date":"2021-10-04","close":535.2632},{"date":"2021-10-05","close":536.3188},{"date":"2021-10-06","close":540.7322},{"date":"2021-10-07","close":538.6044},{"date":"2021-10-08","close":535.3048},{"date":"2021-10-11","close":529.5533},{"date":"2021-10-12","close":524.6412},{"date":"2021-10-13","close":525.2729},{"date":"2021-10-14","close":528.3897},{"date":"2021-10-15","close":531.4899},{"date":"2021-10-18","close":531.922},{"date":"2021-10-19","close":537.7816},{"date":"2021-10-20","close":534.7147},{"date":"2021-10-21","close":540.2418},{"date":"2021-10-22","close":538.7706},{"date":"2021-10-25","close":528.6889},{"date":"2021-10-26","close":534.3739},{"date":"2021-10-27","close":522.9706},{"date":"2021-10-28","close":522.2808},{"date":"2021-10-29","close":518.4825},{"date":"2021-11-01","close":524.0677},{"date":"2021-11-02","close":523.4112},{"date":"2021-11-03","close":517.801},{"date":"2021-11-04","close":522.9374},{"date":"2021-11-05","close":552.8253},{"date":"2021-11-08","close":560.6712},{"date":"2021-11-09","close":569.3317},{"date":"2021-11-10","close":562.8904},{"date":"2021-11-11","close":545.4032},{"date":"2021-11-12","close":534.4238},{"date":"2021-11-15","close":543.3502},{"date":"2021-11-16","close":537.8232},{"date":"2021-11-17","close":547.6638},{"date":"2021-11-18","close":549.0602},{"date":"2021-11-19","close":525.1483},{"date":"2021-11-22","close":523.3115},{"date":"2021-11-23","close":519.671},{"date":"2021-11-24","close":513.6453},{"date":"2021-11-26","close":466.5112},{"date":"2021-11-29","close":485.5692},{"date":"2021-11-30","close":480.4411},{"date":"2021-12-01","close":459.9286},{"date":"2021-12-02","close":483.7159},{"date":"2021-12-03","close":485.3034},{"date":"2021-12-06","close":500.0311},{"date":"2021-12-07","close":501.4773},{"date":"2021-12-08","close":509.1321},{"date":"2021-12-09","close":503.3723},{"date":"2021-12-10","close":503.0981},{"date":"2021-12-13","close":491.9525},{"date":"2021-12-14","close":485.1703},{"date":"2021-12-15","close":484.2146},{"date":"2021-12-16","close":479.2692},{"date":"2021-12-17","close":485.2867},{"date":"2021-12-20","close":482.9429},{"date":"2021-12-21","close":506.406},{"date":"2021-12-22","close":510.9025},{"date":"2021-12-23","close":521.9566},{"date":"2021-12-27","close":521.5411},{"date":"2021-12-28","close":524.0345},{"date":"2021-12-29","close":524.0428},{"date":"2021-12-30","close":527.2843},{"date":"2021-12-31","close":528.8386},{"date":"2022-01-03","close":533.2519},{"date":"2022-01-04","close":535.2798},{"date":"2022-01-05","close":538.4465},{"date":"2022-01-06","close":535.8866},{"date":"2022-01-07","close":543.7409},{"date":"2022-01-10","close":535.2549},{"date":"2022-01-11","close":543.0925},{"date":"2022-01-12","close":547.3813},{"date":"2022-01-13","close":540.7404},{"date":"2022-01-14","close":536.4019},{"date":"2022-01-18","close":524.234},{"date":"2022-01-19","close":523.8268},{"date":"2022-01-20","close":522.8626},{"date":"2022-01-21","close":512.4983},{"date":"2022-01-24","close":516.3631},{"date":"2022-01-25","close":510.8194},{"date":"2022-01-26","close":509.1488},{"date":"2022-01-27","close":493.5981},{"date":"2022-01-28","close":502.1339},{"date":"2022-01-31","close":512.1409},{"date":"2022-02-01","close":519.031},{"date":"2022-02-02","close":522.0148},{"date":"2022-02-03","close":514.7423},{"date":"2022-02-04","close":515.0},{"date":"2022-02-07","close":526.3118},{"date":"2022-02-08","close":536.7676},{"date":"2022-02-09","close":540.4495},{"date":"2022-02-10","close":539.61},{"date":"2022-02-11","close":530.5424},{"date":"2022-02-14","close":524.234},{"date":"2022-02-15","close":545.4032},{"date":"2022-02-16","close":555.1773},{"date":"2022-02-17","close":546.7246},{"date":"2022-02-18","close":539.3774},{"date":"2022-02-22","close":537.0003},{"date":"2022-02-23","close":521.2252},{"date":"2022-02-24","close":539.5602},{"date":"2022-02-25","close":550.5895},{"date":"2022-02-28","close":554.0304},{"date":"2022-03-01","close":544.2562},{"date":"2022-03-02","close":561.4442},{"date":"2022-03-03","close":543.9736},{"date":"2022-03-04","close":526.1622},{"date":"2022-03-07","close":492.0106},{"date":"2022-03-08","close":496.05},{"date":"2022-03-09","close":526.8853},{"date":"2022-03-10","close":526.6775},{"date":"2022-03-11","close":518.6237},{"date":"2022-03-14","close":514.0026},{"date":"2022-03-15","close":536.9421},{"date":"2022-03-16","close":545.2286},{"date":"2022-03-17","close":551.0632},{"date":"2022-03-18","close":549.6835},{"date":"2022-03-21","close":544.6385},{"date":"2022-03-22","close":558.2609},{"date":"2022-03-23","close":549.2513},{"date":"2022-03-24","close":561.6021},{"date":"2022-03-25","close":561.4609},{"date":"2022-03-28","close":555.7176},{"date":"2022-03-29","close":568.7415},{"date":"2022-03-30","close":558.7845},{"date":"2022-03-31","close":541.5217},{"date":"2022-04-01","close":554.4044},{"date":"2022-04-04","close":556.3575},{"date":"2022-04-05","close":541.4304},{"date":"2022-04-06","close":538.5712},{"date":"2022-04-07","close":541.397},{"date":"2022-04-08","close":532.6119},{"date":"2022-04-11","close":526.5529},{"date":"2022-04-12","close":529.0297},{"date":"2022-04-13","close":528.7471},{"date":"2022-04-14","close":530.667},{"date":"2022-04-18","close":526.2703},{"date":"2022-04-19","close":535.0388},{"date":"2022-04-20","close":534.7064},{"date":"2022-04-21","close":527.0765},{"date":"2022-04-22","close":518.6404},{"date":"2022-04-25","close":520.8263},{"date":"2022-04-26","close":510.1461},{"date":"2022-04-27","close":511.3679},{"date":"2022-04-28","close":514.3351},{"date":"2022-04-29","close":494.3711},{"date":"2022-05-02","close":501.0784},{"date":"2022-05-03","close":502.1921},{"date":"2022-05-04","close":516.7454},{"date":"2022-05-05","close":496.7232},{"date":"2022-05-06","close":485.4862},{"date":"2022-05-09","close":453.5454},{"date":"2022-05-10","close":470.6254},{"date":"2022-05-11","close":474.3905},{"date":"2022-05-12","close":457.0695},{"date":"2022-05-13","close":468.6057},{"date":"2022-05-16","close":453.9942},{"date":"2022-05-17","close":462.8293},{"date":"2022-05-18","close":445.9156},{"date":"2022-05-19","close":449.7637},{"date":"2022-05-20","close":457.3271},{"date":"2022-05-23","close":469.7277},{"date":"2022-05-24","close":481.7211},{"date":"2022-05-25","close":492.8667},{"date":"2022-05-26","close":498.4769},{"date":"2022-05-27","close":508.8828},{"date":"2022-05-31","close":503.1479},{"date":"2022-06-01","close":498.7595},{"date":"2022-06-02","close":512.2157},{"date":"2022-06-03","close":512.2739},{"date":"2022-06-06","close":518.9562},{"date":"2022-06-07","close":526.0375},{"date":"2022-06-08","close":512.5814},{"date":"2022-06-09","close":505.2507},{"date":"2022-06-10","close":483.001},{"date":"2022-06-13","close":453.4042},{"date":"2022-06-14","close":438.5516},{"date":"2022-06-15","close":455.2908},{"date":"2022-06-16","close":426.9489},{"date":"2022-06-17","close":428.8855},{"date":"2022-06-21","close":435.2354},{"date":"2022-06-22","close":436.8229},{"date":"2022-06-23","close":431.221},{"date":"2022-06-24","close":447.7773},{"date":"2022-06-27","close":443.6631},{"date":"2022-06-28","close":442.6657},{"date":"2022-06-29","close":436.8311},{"date":"2022-06-30","close":446.0486},{"date":"2022-07-01","close":450.2209},{"date":"2022-07-05","close":438.2358},{"date":"2022-07-06","close":439.8066},{"date":"2022-07-07","close":444.3032},{"date":"2022-07-08","close":446.0402},{"date":"2022-07-11","close":441.1697},{"date":"2022-07-12","close":450.2541},{"date":"2022-07-13","close":450.4535},{"date":"2022-07-14","close":444.3364},{"date":"2022-07-15","close":447.2869},{"date":"2022-07-18","close":450.2292},{"date":"2022-07-19","close":477.0833},{"date":"2022-07-20","close":486.3007},{"date":"2022-07-21","close":491.1379},{"date":"2022-07-22","close":482.9927},{"date":"2022-07-25","close":487.1485},{"date":"2022-07-26","close":487.2565},{"date":"2022-07-27","close":498.4104},{"date":"2022-07-28","close":507.2206},{"date":"2022-07-29","close":517.2524},{"date":"2022-08-01","close":523.619},{"date":"2022-08-02","close":520.4689},{"date":"2022-08-03","close":526.4863},{"date":"2022-08-04","close":528.5309},{"date":"2022-08-05","close":530.5174},{"date":"2022-08-08","close":532.9111},{"date":"2022-08-09","close":535.2881},{"date":"2022-08-10","close":553.5898},{"date":"2022-08-11","close":549.7999},{"date":"2022-08-12","close":562.3501},{"date":"2022-08-15","close":562.6909},{"date":"2022-08-16","close":562.9818},{"date":"2022-08-17","close":555.8922},{"date":"2022-08-18","close":560.3114},{"date":"2022-08-19","close":552.1909},{"date":"2022-08-22","close":539.7966},{"date":"2022-08-23","close":546.0108},{"date":"2022-08-24","close":549.6608},{"date":"2022-08-25","close":559.1403},{"date":"2022-08-26","close":539.3863},{"date":"2022-08-29","close":532.3599},{"date":"2022-08-30","close":518.8372},{"date":"2022-08-31","close":513.2042},{"date":"2022-09-01","close":517.5123},{"date":"2022-09-02","close":513.8965},{"date":"2022-09-06","close":514.059},{"date":"2022-09-07","close":525.5815},{"date":"2022-09-08","close":526.1884},{"date":"2022-09-09","close":529.8981},{"date":"2022-09-12","close":537.1211},{"date":"2022-09-13","close":507.5113},{"date":"2022-09-14","close":512.9905},{"date":"2022-09-15","close":501.8441},{"date":"2022-09-16","close":497.4249},{"date":"2022-09-19","close":506.0667},{"date":"2022-09-20","close":499.8012},{"date":"2022-09-21","close":484.7142},{"date":"2022-09-22","close":474.1491},{"date":"2022-09-23","close":462.0197},{"date":"2022-09-26","close":454.2668},{"date":"2022-09-27","close":454.6002},{"date":"2022-09-28","close":461.7888},{"date":"2022-09-29","close":453.3778},{"date":"2022-09-30","close":448.6082},{"date":"2022-10-03","close":463.5925},{"date":"2022-10-04","close":481.6883},{"date":"2022-10-05","close":471.6275},{"date":"2022-10-06","close":467.5673},{"date":"2022-10-07","close":456.0105},{"date":"2022-10-10","close":454.3352},{"date":"2022-10-11","close":446.702},{"date":"2022-10-12","close":435.7949},{"date":"2022-10-13","close":445.9498},{"date":"2022-10-14","close":439.5987},{"date":"2022-10-17","close":449.2834},{"date":"2022-10-18","close":461.7633},{"date":"2022-10-19","close":462.8659},{"date":"2022-10-20","close":453.9078},{"date":"2022-10-21","close":459.7716},{"date":"2022-10-24","close":463.7891},{"date":"2022-10-25","close":474.4397},{"date":"2022-10-26","close":474.2517},{"date":"2022-10-27","close":482.3977},{"date":"2022-10-28","close":497.1},{"date":"2022-10-31","close":492.1509},{"date":"2022-11-01","close":491.9457},{"date":"2022-11-02","close":476.722},{"date":"2022-11-03","close":481.3293},{"date":"2022-11-04","close":495.4418},{"date":"2022-11-07","close":499.9465},{"date":"2022-11-08","close":507.8105},{"date":"2022-11-09","close":498.1685},{"date":"2022-11-10","close":547.0793},{"date":"2022-11-11","close":535.309},{"date":"2022-11-14","close":526.6671},{"date":"2022-11-15","close":528.2655},{"date":"2022-11-16","close":523.6155},{"date":"2022-11-17","close":514.6488},{"date":"2022-11-18","close":530.488},{"date":"2022-11-21","close":526.8808},{"date":"2022-11-22","close":537.9673},{"date":"2022-11-23","close":546.2416},{"date":"2022-11-25","close":544.1047},{"date":"2022-11-28","close":518.0765},{"date":"2022-11-29","close":521.3161},{"date":"2022-11-30","close":537.2322},{"date":"2022-12-01","close":542.4806},{"date":"2022-12-02","close":531.5223},{"date":"2022-12-05","close":527.2739},{"date":"2022-12-06","close":519.239},{"date":"2022-12-07","close":521.1536},{"date":"2022-12-08","close":525.2396},{"date":"2022-12-09","close":521.1623},{"date":"2022-12-12","close":528.274},{"date":"2022-12-13","close":535.5996},{"date":"2022-12-14","close":536.8134},{"date":"2022-12-15","close":523.2565},{"date":"2022-12-16","close":517.7687},{"date":"2022-12-19","close":514.6231},{"date":"2022-12-20","close":521.5554},{"date":"2022-12-21","close":536.4971},{"date":"2022-12-22","close":529.1545},{"date":"2022-12-23","close":530.2401},{"date":"2022-12-27","close":535.4799},{"date":"2022-12-28","close":531.4197},{"date":"2022-12-29","close":537.1467},{"date":"2022-12-30","close":538.2152},{"date":"2023-01-03","close":534.8987},{"date":"2023-01-04","close":541.5574},{"date":"2023-01-05","close":544.0363},{"date":"2023-01-06","close":554.781},{"date":"2023-01-09","close":556.311},{"date":"2023-01-10","close":563.1321},{"date":"2023-01-11","close":575.9796},{"date":"2023-01-12","close":581.4246},{"date":"2023-01-13","close":584.5702},{"date":"2023-01-17","close":581.5527},{"date":"2023-01-18","close":574.5093},{"date":"2023-01-19","close":564.363},{"date":"2023-01-20","close":574.9709},{"date":"2023-01-23","close":585.5275},{"date":"2023-01-24","close":593.4343},{"date":"2023-01-25","close":598.7767},{"date":"2023-01-26","close":607.0168},{"date":"2023-01-27","close":607.4869},{"date":"2023-01-30","close":604.5465},{"date":"2023-01-31","close":613.5217},{"date":"2023-02-01","close":622.4115},{"date":"2023-02-02","close":608.47},{"date":"2023-02-03","close":609.8889},{"date":"2023-02-06","close":615.7441},{"date":"2023-02-07","close":634.6777},{"date":"2023-02-08","close":644.7642},{"date":"2023-02-09","close":638.5071},{"date":"2023-02-10","close":624.3946},{"date":"2023-02-13","close":632.9766},{"date":"2023-02-14","close":645.9437},{"date":"2023-02-15","close":656.6115},{"date":"2023-02-16","close":639.9517},{"date":"2023-02-17","close":635.9341},{"date":"2023-02-21","close":630.1473},{"date":"2023-02-22","close":633.3869},{"date":"2023-02-23","close":637.9258},{"date":"2023-02-24","close":634.1221},{"date":"2023-02-27","close":638.8661},{"date":"2023-02-28","close":635.8487},{"date":"2023-03-01","close":641.892},{"date":"2023-03-02","close":648.8329},{"date":"2023-03-03","close":655.8079},{"date":"2023-03-06","close":658.3125},{"date":"2023-03-07","close":652.0298},{"date":"2023-03-08","close":653.4744},{"date":"2023-03-09","close":633.8656},{"date":"2023-03-10","close":612.9832},{"date":"2023-03-13","close":600.623},{"date":"2023-03-14","close":622.4542},{"date":"2023-03-15","close":595.8961},{"date":"2023-03-16","close":608.8119},{"date":"2023-03-17","close":590.5709},{"date":"2023-03-20","close":598.3237},{"date":"2023-03-21","close":612.4191},{"date":"2023-03-22","close":602.5207},{"date":"2023-03-23","close":599.4178},{"date":"2023-03-24","close":601.6744},{"date":"2023-03-27","close":610.0342},{"date":"2023-03-28","close":615.2655},{"date":"2023-03-29","close":625.9161},{"date":"2023-03-30","close":628.1557},{"date":"2023-03-31","close":630.019},{"date":"2023-04-03","close":637.4642},{"date":"2023-04-04","close":628.8139},{"date":"2023-04-05","close":617.6846},{"date":"2023-04-06","close":619.1377},{"date":"2023-04-10","close":627.3351},{"date":"2023-04-11","close":631.532},{"date":"2023-04-12","close":637.1821},{"date":"2023-04-13","close":644.2683},{"date":"2023-04-14","close":642.6528},{"date":"2023-04-17","close":644.8837},{"date":"2023-04-18","close":651.7135},{"date":"2023-04-19","close":650.1835},{"date":"2023-04-20","close":652.2007},{"date":"2023-04-21","close":653.4573},{"date":"2023-04-24","close":654.1241},{"date":"2023-04-25","close":644.5077},{"date":"2023-04-26","close":635.0367},{"date":"2023-04-27","close":648.9013},{"date":"2023-04-28","close":653.9103},{"date":"2023-05-01","close":657.4919},{"date":"2023-05-02","close":659.8083},{"date":"2023-05-03","close":657.5175},{"date":"2023-05-04","close":649.6279},{"date":"2023-05-05","close":655.7823},{"date":"2023-05-08","close":660.1502},{"date":"2023-05-09","close":691.0165},{"date":"2023-05-10","close":692.4953},{"date":"2023-05-11","close":681.1609},{"date":"2023-05-12","close":680.0582},{"date":"2023-05-15","close":690.7858},{"date":"2023-05-16","close":689.8711},{"date":"2023-05-17","close":700.8551},{"date":"2023-05-18","close":706.0949},{"date":"2023-05-19","close":703.069},{"date":"2023-05-22","close":690.5806},{"date":"2023-05-23","close":669.4845},{"date":"2023-05-24","close":666.4158},{"date":"2023-05-25","close":672.4677},{"date":"2023-05-26","close":677.4084},{"date":"2023-05-30","close":667.1253},{"date":"2023-05-31","close":661.3042},{"date":"2023-06-01","close":665.1508},{"date":"2023-06-02","close":678.5452},{"date":"2023-06-05","close":673.6986},{"date":"2023-06-06","close":679.9128},{"date":"2023-06-07","close":688.7513},{"date":"2023-06-08","close":689.8113},{"date":"2023-06-09","close":683.8363},{"date":"2023-06-12","close":689.2984},{"date":"2023-06-13","close":686.3665},{"date":"2023-06-14","close":693.1107},{"date":"2023-06-15","close":704.9067},{"date":"2023-06-16","close":697.4103},{"date":"2023-06-20","close":702.2569},{"date":"2023-06-21","close":724.8318},{"date":"2023-06-22","close":727.0714},{"date":"2023-06-23","close":726.7892},{"date":"2023-06-26","close":731.1315},{"date":"2023-06-27","close":746.8596},{"date":"2023-06-28","close":748.2957},{"date":"2023-06-29","close":757.4418},{"date":"2023-06-30","close":764.3228},{"date":"2023-07-03","close":766.2717},{"date":"2023-07-05","close":757.835},{"date":"2023-07-06","close":751.219},{"date":"2023-07-07","close":754.8434},{"date":"2023-07-10","close":753.4842},{"date":"2023-07-11","close":763.0834},{"date":"2023-07-12","close":759.0745},{"date":"2023-07-13","close":763.9211},{"date":"2023-07-14","close":759.6899},{"date":"2023-07-17","close":757.553},{"date":"2023-07-18","close":766.5709},{"date":"2023-07-19","close":757.6384},{"date":"2023-07-20","close":761.049},{"date":"2023-07-21","close":758.989},{"date":"2023-07-24","close":753.9543},{"date":"2023-07-25","close":763.9553},{"date":"2023-07-26","close":762.4509},{"date":"2023-07-27","close":762.9979},{"date":"2023-07-28","close":756.5956},{"date":"2023-07-31","close":769.0668},{"date":"2023-08-01","close":771.5544},{"date":"2023-08-02","close":758.5018},{"date":"2023-08-03","close":765.5281},{"date":"2023-08-04","close":765.9726},{"date":"2023-08-07","close":781.4271},{"date":"2023-08-08","close":759.7839},{"date":"2023-08-09","close":743.5773},{"date":"2023-08-10","close":750.3044},{"date":"2023-08-11","close":746.4664},{"date":"2023-08-14","close":739.3974},{"date":"2023-08-15","close":735.585},{"date":"2023-08-16","close":731.388},{"date":"2023-08-17","close":721.2418},{"date":"2023-08-18","close":732.6616},{"date":"2023-08-21","close":728.5416},{"date":"2023-08-22","close":731.0461},{"date":"2023-08-23","close":739.9102},{"date":"2023-08-24","close":734.2601},{"date":"2023-08-25","close":739.1922},{"date":"2023-08-28","close":753.4927},{"date":"2023-08-29","close":763.8185},{"date":"2023-08-30","close":771.6484},{"date":"2023-08-31","close":772.5972},{"date":"2023-09-01","close":778.9824},{"date":"2023-09-05","close":760.0403},{"date":"2023-09-06","close":754.7578},{"date":"2023-09-07","close":758.3906},{"date":"2023-09-08","close":745.2783},{"date":"2023-09-11","close":750.3472},{"date":"2023-09-12","close":745.4236},{"date":"2023-09-13","close":741.2266},{"date":"2023-09-14","close":747.1844},{"date":"2023-09-15","close":739.1324},{"date":"2023-09-18","close":743.7397},{"date":"2023-09-19","close":744.1671},{"date":"2023-09-20","close":730.2853},{"date":"2023-09-21","close":720.4383},{"date":"2023-09-22","close":724.3104},{"date":"2023-09-25","close":727.6013},{"date":"2023-09-26","close":720.31},{"date":"2023-09-27","close":728.1227},{"date":"2023-09-28","close":725.1737},{"date":"2023-09-29","close":720.6946},{"date":"2023-10-02","close":704.6675},{"date":"2023-10-03","close":694.299},{"date":"2023-10-04","close":702.3339},{"date":"2023-10-05","close":717.1046},{"date":"2023-10-06","close":726.6354},{"date":"2023-10-09","close":741.1497},{"date":"2023-10-10","close":740.3974},{"date":"2023-10-11","close":742.8079},{"date":"2023-10-12","close":733.6703},{"date":"2023-10-13","close":732.6274},{"date":"2023-10-16","close":738.457},{"date":"2023-10-17","close":737.8331},{"date":"2023-10-18","close":719.6518},{"date":"2023-10-19","close":710.0013},{"date":"2023-10-20","close":703.2827},{"date":"2023-10-23","close":706.4796},{"date":"2023-10-24","close":710.386},{"date":"2023-10-25","close":699.4533},{"date":"2023-10-26","close":699.2139},{"date":"2023-10-27","close":700.1115},{"date":"2023-10-30","close":700.6414},{"date":"2023-10-31","close":707.8387},{"date":"2023-11-01","close":708.0524},{"date":"2023-11-02","close":743.4319},{"date":"2023-11-03","close":753.9885},{"date":"2023-11-06","close":759.6814},{"date":"2023-11-07","close":763.1689},{"date":"2023-11-08","close":765.2119},{"date":"2023-11-09","close":831.7654},{"date":"2023-11-10","close":848.3738},{"date":"2023-11-13","close":848.9295},{"date":"2023-11-14","close":851.9981},{"date":"2023-11-15","close":849.7927},{"date":"2023-11-16","close":843.6298},{"date":"2023-11-17","close":848.6635},{"date":"2023-11-20","close":854.6277},{"date":"2023-11-21","close":860.5388},{"date":"2023-11-22","close":859.8032},{"date":"2023-11-24","close":860.2728},{"date":"2023-11-27","close":865.4572},{"date":"2023-11-28","close":847.3785},{"date":"2023-11-29","close":844.4008},{"date":"2023-11-30","close":853.3072},{"date":"2023-12-01","close":859.8652},{"date":"2023-12-04","close":857.304},{"date":"2023-12-05","close":846.7847},{"date":"2023-12-06","close":853.8745},{"date":"2023-12-07","close":862.2491},{"date":"2023-12-08","close":871.962},{"date":"2023-12-11","close":879.5834},{"date":"2023-12-12","close":886.5579},{"date":"2023-12-13","close":896.2797},{"date":"2023-12-14","close":874.6915},{"date":"2023-12-15","close":873.442},{"date":"2023-12-18","close":877.2527},{"date":"2023-12-19","close":884.7855},{"date":"2023-12-20","close":869.9415},{"date":"2023-12-21","close":881.0014},{"date":"2023-12-22","close":886.5845},{"date":"2023-12-26","close":894.1616},{"date":"2023-12-27","close":893.2931},{"date":"2023-12-28","close":897.5469},{"date":"2023-12-29","close":896.4924},{"date":"2024-01-02","close":879.2998},{"date":"2024-01-03","close":861.9389},{"date":"2024-01-04","close":864.5267},{"date":"2024-01-05","close":867.2562},{"date":"2024-01-08","close":883.7132},{"date":"2024-01-09","close":886.3187},{"date":"2024-01-10","close":899.5055},{"date":"2024-01-11","close":903.777},{"date":"2024-01-12","close":915.3066},{"date":"2024-01-16","close":910.4235},{"date":"2024-01-17","close":914.3495},{"date":"2024-01-18","close":933.1815},{"date":"2024-01-19","close":936.8416},{"date":"2024-01-22","close":950.2056},{"date":"2024-01-23","close":949.8866},{"date":"2024-01-24","close":939.3142},{"date":"2024-01-25","close":956.1079},{"date":"2024-01-26","close":959.3071},{"date":"2024-01-29","close":958.6424},{"date":"2024-01-30","close":962.3734},{"date":"2024-01-31","close":968.3465},{"date":"2024-02-01","close":986.957},{"date":"2024-02-02","close":995.89},{"date":"2024-02-05","close":1005.9218},{"date":"2024-02-06","close":1010.8137},{"date":"2024-02-07","close":1016.4944},{"date":"2024-02-08","close":1000.1526},{"date":"2024-02-09","close":992.4603},{"date":"2024-02-12","close":982.9602},{"date":"2024-02-13","close":994.5607},{"date":"2024-02-14","close":1016.6007},{"date":"2024-02-15","close":1026.0477},{"date":"2024-02-16","close":1015.9449},{"date":"2024-02-20","close":1027.1289},{"date":"2024-02-21","close":1031.8612},{"date":"2024-02-22","close":1057.2069},{"date":"2024-02-23","close":1063.3573},{"date":"2024-02-26","close":1052.2885},{"date":"2024-02-27","close":1040.6082},{"date":"2024-02-28","close":1038.6407},{"date":"2024-02-29","close":1043.7277},{"date":"2024-03-01","close":1048.6284},{"date":"2024-03-04","close":1039.8904},{"date":"2024-03-05","close":1028.0063},{"date":"2024-03-06","close":1035.6986},{"date":"2024-03-07","close":1041.0247},{"date":"2024-03-08","close":1032.4285},{"date":"2024-03-11","close":1020.6862},{"date":"2024-03-12","close":1048.5044},{"date":"2024-03-13","close":1052.2885},{"date":"2024-03-14","close":1050.9592},{"date":"2024-03-15","close":1038.818},{"date":"2024-03-18","close":1046.6168},{"date":"2024-03-19","close":1064.2701},{"date":"2024-03-20","close":1076.7301},{"date":"2024-03-21","close":1092.1504},{"date":"2024-03-22","close":1091.1046},{"date":"2024-03-25","close":1084.2009},{"date":"2024-03-26","close":1083.9352},{"date":"2024-03-27","close":1093.4087},{"date":"2024-03-28","close":1091.4591},{"date":"2024-04-01","close":1075.8086},{"date":"2024-04-02","close":1066.84},{"date":"2024-04-03","close":1088.7206},{"date":"2024-04-04","close":1067.3186},{"date":"2024-04-05","close":1094.7203},{"date":"2024-04-08","close":1092.9568},{"date":"2024-04-09","close":1077.5721},{"date":"2024-04-10","close":1081.0992},{"date":"2024-04-11","close":1094.4103},{"date":"2024-04-12","close":1081.5157},{"date":"2024-04-15","close":1070.1013},{"date":"2024-04-16","close":1083.9706},{"date":"2024-04-17","close":1086.2303},{"date":"2024-04-18","close":1075.4186},{"date":"2024-04-19","close":1052.5542},{"date":"2024-04-22","close":1064.2789},{"date":"2024-04-23","close":1101.0302},{"date":"2024-04-24","close":1100.3389},{"date":"2024-04-25","close":1113.5966},{"date":"2024-04-26","close":1115.8743},{"date":"2024-04-29","close":1115.493},{"date":"2024-04-30","close":1106.0195},{"date":"2024-05-01","close":1107.1627},{"date":"2024-05-02","close":1127.0671},{"date":"2024-05-03","close":1146.5814},{"date":"2024-05-06","close":1153.5205},{"date":"2024-05-07","close":1161.2926},{"date":"2024-05-08","close":1165.3691},{"date":"2024-05-09","close":1168.7899},{"date":"2024-05-10","close":1161.3723},{"date":"2024-05-13","close":1134.848},{"date":"2024-05-14","close":1130.603},{"date":"2024-05-15","close":1142.5049},{"date":"2024-05-16","close":1139.9526},{"date":"2024-05-17","close":1144.9419},{"date":"2024-05-20","close":1163.384},{"date":"2024-05-21","close":1184.724},{"date":"2024-05-22","close":1175.2858},{"date":"2024-05-23","close":1179.3004},{"date":"2024-05-24","close":1196.6614},{"date":"2024-05-28","close":1167.9745},{"date":"2024-05-29","close":1162.9675},{"date":"2024-05-30","close":1171.4397},{"date":"2024-05-31","close":1190.3868},{"date":"2024-06-03","close":1186.8066},{"date":"2024-06-04","close":1188.26},{"date":"2024-06-05","close":1207.287},{"date":"2024-06-06","close":1182.7832},{"date":"2024-06-07","close":1160.9381},{"date":"2024-06-10","close":1157.3844},{"date":"2024-06-11","close":1146.6523},{"date":"2024-06-12","close":1171.6879},{"date":"2024-06-13","close":1173.0349},{"date":"2024-06-14","close":1147.4323},{"date":"2024-06-17","close":1168.8342},{"date":"2024-06-18","close":1187.0637},{"date":"2024-06-20","close":1178.37},{"date":"2024-06-21","close":1170.7661},{"date":"2024-06-24","close":1176.9343},{"date":"2024-06-25","close":1170.1193},{"date":"2024-06-26","close":1152.8115},{"date":"2024-06-27","close":1142.0176},{"date":"2024-06-28","close":1132.2336},{"date":"2024-07-01","close":1110.1759},{"date":"2024-07-02","close":1132.668},{"date":"2024-07-03","close":1137.4535},{"date":"2024-07-05","close":1129.522},{"date":"2024-07-08","close":1127.4216},{"date":"2024-07-09","close":1125.8972},{"date":"2024-07-10","close":1127.8647},{"date":"2024-07-11","close":1112.7637},{"date":"2024-07-12","close":1100.9504},{"date":"2024-07-15","close":1100.6224},{"date":"2024-07-16","close":1134.7948},{"date":"2024-07-17","close":1100.2059},{"date":"2024-07-18","close":1104.1497},{"date":"2024-07-19","close":1097.1929},{"date":"2024-07-22","close":1112.9497},{"date":"2024-07-23","close":1140.6704},{"date":"2024-07-24","close":1103.7596},{"date":"2024-07-25","close":1088.641},{"date":"2024-07-26","close":1094.3481},{"date":"2024-07-29","close":1095.4648},{"date":"2024-07-30","close":1120.3142},{"date":"2024-07-31","close":1146.9536},{"date":"2024-08-01","close":1123.7527},{"date":"2024-08-02","close":1074.3286},{"date":"2024-08-05","close":1071.8295},{"date":"2024-08-06","close":1096.5725},{"date":"2024-08-07","close":1065.2538},{"date":"2024-08-08","close":1091.0337},{"date":"2024-08-09","close":1104.3092},{"date":"2024-08-12","close":1092.7441},{"date":"2024-08-13","close":1102.1733},{"date":"2024-08-14","close":1106.312},{"date":"2024-08-15","close":1127.5634},{"date":"2024-08-16","close":1134.4225},{"date":"2024-08-19","close":1159.3784},{"date":"2024-08-20","close":1161.3015},{"date":"2024-08-21","close":1164.226},{"date":"2024-08-22","close":1155.9576},{"date":"2024-08-23","close":1175.7202},{"date":"2024-08-26","close":1154.0699},{"date":"2024-08-27","close":1175.3213},{"date":"2024-08-28","close":1181.3741},{"date":"2024-08-29","close":1209.1215},{"date":"2024-08-30","close":1216.9556},{"date":"2024-09-03","close":1180.869},{"date":"2024-09-04","close":1196.936},{"date":"2024-09-05","close":1178.0244},{"date":"2024-09-06","close":1146.9094},{"date":"2024-09-09","close":1154.5309},{"date":"2024-09-10","close":1161.6028},{"date":"2024-09-11","close":1176.9165},{"date":"2024-09-12","close":1194.6407},{"date":"2024-09-13","close":1212.1257},{"date":"2024-09-16","close":1216.6986},{"date":"2024-09-17","close":1218.9407},{"date":"2024-09-18","close":1217.3898},{"date":"2024-09-19","close":1231.7021},{"date":"2024-09-20","close":1247.8135},{"date":"2024-09-23","close":1256.6312},{"date":"2024-09-24","close":1259.219},{"date":"2024-09-25","close":1262.1967},{"date":"2024-09-26","close":1241.7872},{"date":"2024-09-27","close":1243.2495},{"date":"2024-09-30","close":1264.7402},{"date":"2024-10-01","close":1272.5654},{"date":"2024-10-02","close":1278.3878},{"date":"2024-10-03","close":1257.615},{"date":"2024-10-04","close":1268.2534},{"date":"2024-10-07","close":1269.2734},{"date":"2024-10-08","close":1287.1165},{"date":"2024-10-09","close":1297.7268},{"date":"2024-10-10","close":1280.9037},{"date":"2024-10-11","close":1319.6776},{"date":"2024-10-14","close":1320.8097},{"date":"2024-10-15","close":1301.0579},{"date":"2024-10-16","close":1295.0228},{"date":"2024-10-17","close":1311.7618},{"date":"2024-10-18","close":1307.2706},{"date":"2024-10-21","close":1297.6333},{"date":"2024-10-22","close":1263.5284},{"date":"2024-10-23","close":1270.2465},{"date":"2024-10-24","close":1258.9905},{"date":"2024-10-25","close":1267.6639},{"date":"2024-10-28","close":1252.9274},{"date":"2024-10-29","close":1250.2046},{"date":"2024-10-30","close":1244.0853},{"date":"2024-10-31","close":1218.5137},{"date":"2024-11-01","close":1220.5721},{"date":"2024-11-04","close":1230.7615},{"date":"2024-11-05","close":1251.5426},{"date":"2024-11-06","close":1293.6473},{"date":"2024-11-07","close":1243.8608},{"date":"2024-11-08","close":1264.0618},{"date":"2024-11-11","close":1286.3118},{"date":"2024-11-12","close":1268.2161},{"date":"2024-11-13","close":1275.3083},{"date":"2024-11-14","close":1189.8917},{"date":"2024-11-15","close":1173.4709},{"date":"2024-11-18","close":1171.7773},{"date":"2024-11-19","close":1170.1586},{"date":"2024-11-20","close":1209.9149},{"date":"2024-11-21","close":1160.3435},{"date":"2024-11-22","close":1179.2345},{"date":"2024-11-25","close":1179.8521},{"date":"2024-11-26","close":1181.3772},{"date":"2024-11-27","close":1168.9515},{"date":"2024-11-29","close":1172.3574},{"date":"2024-12-02","close":1179.3749},{"date":"2024-12-03","close":1177.7281},{"date":"2024-12-04","close":1223.6692},{"date":"2024-12-05","close":1209.681},{"date":"2024-12-06","close":1196.9092},{"date":"2024-12-09","close":1177.5222},{"date":"2024-12-10","close":1180.4041},{"date":"2024-12-11","close":1166.4441},{"date":"2024-12-12","close":1160.7085},{"date":"2024-12-13","close":1178.1117},{"date":"2024-12-16","close":1197.6859},{"date":"2024-12-17","close":1192.2589},{"date":"2024-12-18","close":1159.2863},{"date":"2024-12-19","close":1179.0474},{"date":"2024-12-20","close":1194.0461},{"date":"2024-12-23","close":1207.5758},{"date":"2024-12-24","close":1217.9149},{"date":"2024-12-26","close":1217.5125},{"date":"2024-12-27","close":1207.8472},{"date":"2024-12-30","close":1197.5642},{"date":"2024-12-31","close":1185.7468},{"date":"2025-01-02","close":1173.4241},{"date":"2025-01-03","close":1193.4941},{"date":"2025-01-06","close":1170.8135},{"date":"2025-01-07","close":1171.5715},{"date":"2025-01-08","close":1199.8191},{"date":"2025-01-10","close":1180.9094},{"date":"2025-01-13","close":1196.2074},{"date":"2025-01-14","close":1217.0447},{"date":"2025-01-15","close":1210.308},{"date":"2025-01-16","close":1236.965},{"date":"2025-01-17","close":1253.8069},{"date":"2025-01-21","close":1270.6394},{"date":"2025-01-22","close":1266.8875},{"date":"2025-01-23","close":1263.1261},{"date":"2025-01-24","close":1255.491},{"date":"2025-01-27","close":1257.746},{"date":"2025-01-28","close":1243.9449},{"date":"2025-01-29","close":1252.7777},{"date":"2025-01-30","close":1277.0768},{"date":"2025-01-31","close":1266.2699},{"date":"2025-02-03","close":1265.746},{"date":"2025-02-04","close":1223.5288},{"date":"2025-02-05","close":1208.4178},{"date":"2025-02-06","close":1215.7534},{"date":"2025-02-07","close":1241.9426},{"date":"2025-02-10","close":1249.3906},{"date":"2025-02-11","close":1273.7833},{"date":"2025-02-12","close":1266.3822},{"date":"2025-02-13","close":1250.0081},{"date":"2025-02-14","close":1229.6387},{"date":"2025-02-18","close":1215.8751},{"date":"2025-02-19","close":1256.0804},{"date":"2025-02-20","close":1228.0948},{"date":"2025-02-21","close":1207.1267},{"date":"2025-02-24","close":1228.5533},{"date":"2025-02-25","close":1247.9215},{"date":"2025-02-26","close":1247.0514},{"date":"2025-02-27","close":1262.6957},{"date":"2025-02-28","close":1279.2382},{"date":"2025-03-03","close":1282.6252},{"date":"2025-03-04","close":1262.967},{"date":"2025-03-05","close":1286.5551},{"date":"2025-03-06","close":1258.1671},{"date":"2025-03-07","close":1255.2759},{"date":"2025-03-10","close":1250.0923},{"date":"2025-03-11","close":1234.9532},{"date":"2025-03-12","close":1240.0994},{"date":"2025-03-13","close":1244.6373},{"date":"2025-03-14","close":1259.87},{"date":"2025-03-17","close":1271.5095},{"date":"2025-03-18","close":1256.0619},{"date":"2025-03-19","close":1283.093},{"date":"2025-03-20","close":1273.1938},{"date":"2025-03-21","close":1259.5144},{"date":"2025-03-24","close":1291.5421},{"date":"2025-03-25","close":1304.4169},{"date":"2025-03-26","close":1304.3514},{"date":"2025-03-27","close":1295.2006},{"date":"2025-03-28","close":1288.5947},{"date":"2025-03-31","close":1294.2931},{"date":"2025-04-01","close":1307.5326},{"date":"2025-04-02","close":1309.5255},{"date":"2025-04-03","close":1275.7014},{"date":"2025-04-04","close":1158.2102},{"date":"2025-04-07","close":1169.1575},{"date":"2025-04-08","close":1152.5027},{"date":"2025-04-09","close":1232.3334},{"date":"2025-04-10","close":1214.6774},{"date":"2025-04-11","close":1228.6095},{"date":"2025-04-14","close":1251.1028},{"date":"2025-04-15","close":1273.3623},{"date":"2025-04-16","close":1250.3263},{"date":"2025-04-17","close":1251.5988},{"date":"2025-04-21","close":1222.4902},{"date":"2025-04-22","close":1223.7534},{"date":"2025-04-23","close":1265.0161},{"date":"2025-04-24","close":1280.0055},{"date":"2025-04-25","close":1289.465},{"date":"2025-04-28","close":1305.9232},{"date":"2025-04-29","close":1317.3103},{"date":"2025-04-30","close":1322.157},{"date":"2025-05-01","close":1341.9182},{"date":"2025-05-02","close":1356.973},{"date":"2025-05-05","close":1377.8757},{"date":"2025-05-06","close":1302.3116},{"date":"2025-05-07","close":1293.7971},{"date":"2025-05-08","close":1295.8837},{"date":"2025-05-09","close":1285.1235},{"date":"2025-05-12","close":1326.0027},{"date":"2025-05-13","close":1324.7488},{"date":"2025-05-14","close":1301.6847},{"date":"2025-05-15","close":1315.1864},{"date":"2025-05-16","close":1331.6073},{"date":"2025-05-19","close":1347.3545},{"date":"2025-05-20","close":1337.5955},{"date":"2025-05-21","close":1317.3945},{"date":"2025-05-22","close":1314.7466},{"date":"2025-05-23","close":1339.4014},{"date":"2025-05-27","close":1360.2291},{"date":"2025-05-28","close":1366.5542},{"date":"2025-05-29","close":1366.704},{"date":"2025-05-30","close":1373.9554},{"date":"2025-06-02","close":1360.2385},{"date":"2025-06-03","close":1362.2782},{"date":"2025-06-04","close":1355.4946},{"date":"2025-06-05","close":1351.5555},{"date":"2025-06-06","close":1371.5787},{"date":"2025-06-09","close":1366.1239},{"date":"2025-06-10","close":1340.8423},{"date":"2025-06-11","close":1337.6422},{"date":"2025-06-12","close":1343.462},{"date":"2025-06-13","close":1346.9895},{"date":"2025-06-16","close":1335.5651},{"date":"2025-06-17","close":1333.675},{"date":"2025-06-18","close":1323.4763},{"date":"2025-06-20","close":1349.6375},{"date":"2025-06-23","close":1376.0607},{"date":"2025-06-24","close":1378.1844},{"date":"2025-06-25","close":1363.4852},{"date":"2025-06-26","close":1377.1647},{"date":"2025-06-27","close":1402.7177},{"date":"2025-06-30","close":1422.8063},{"date":"2025-07-01","close":1415.4801},{"date":"2025-07-02","close":1414.3947},{"date":"2025-07-03","close":1424.9957},{"date":"2025-07-07","close":1426.1653},{"date":"2025-07-08","close":1431.6576},{"date":"2025-07-09","close":1428.233},{"date":"2025-07-10","close":1440.481},{"date":"2025-07-11","close":1443.7651},{"date":"2025-07-14","close":1473.5286},{"date":"2025-07-15","close":1474.2021},{"date":"2025-07-16","close":1473.2947},{"date":"2025-07-17","close":1492.6161},{"date":"2025-07-18","close":1494.5343},{"date":"2025-07-21","close":1481.7811},{"date":"2025-07-22","close":1469.9824},{"date":"2025-07-23","close":1494.9552},{"date":"2025-07-24","close":1496.3494},{"date":"2025-07-25","close":1504.0311},{"date":"2025-07-28","close":1503.0394},{"date":"2025-07-29","close":1503.0237},{"date":"2025-07-30","close":1516.2513},{"date":"2025-07-31","close":1504.6795},{"date":"2025-08-01","close":1482.7331},{"date":"2025-08-04","close":1505.1659},{"date":"2025-08-05","close":1325.5167},{"date":"2025-08-06","close":1310.8109},{"date":"2025-08-07","close":1336.9388},{"date":"2025-08-08","close":1300.0997},{"date":"2025-08-11","close":1318.6035},{"date":"2025-08-12","close":1319.6793},{"date":"2025-08-13","close":1333.8143},{"date":"2025-08-14","close":1321.5783},{"date":"2025-08-15","close":1298.3317},{"date":"2025-08-18","close":1300.4458},{"date":"2025-08-19","close":1307.5929},{"date":"2025-08-20","close":1311.6903},{"date":"2025-08-21","close":1303.2523},{"date":"2025-08-22","close":1317.5838},{"date":"2025-08-25","close":1300.2962},{"date":"2025-08-26","close":1322.1489},{"date":"2025-08-27","close":1305.0297},{"date":"2025-08-28","close":1307.8548},{"date":"2025-08-29","close":1308.6219},{"date":"2025-09-02","close":1304.88},{"date":"2025-09-03","close":1278.48},{"date":"2025-09-04","close":1281.81},{"date":"2025-09-05","close":1271.04},{"date":"2025-09-08","close":1293.24},{"date":"2025-09-09","close":1312.09},{"date":"2025-09-10","close":1287.32},{"date":"2025-09-11","close":1293.3},{"date":"2025-09-12","close":1271.45},{"date":"2025-09-15","close":1288.13},{"date":"2025-09-16","close":1281.73},{"date":"2025-09-17","close":1275.96},{"date":"2025-09-18","close":1286.12},{"date":"2025-09-19","close":1282.46},{"date":"2025-09-22","close":1295.29},{"date":"2025-09-23","close":1299.37},{"date":"2025-09-24","close":1300.0},{"date":"2025-09-25","close":1290.0},{"date":"2025-09-26","close":1295.72},{"date":"2025-09-29","close":1289.29},{"date":"2025-09-30","close":1318.02},{"date":"2025-10-01","close":1300.8},{"date":"2025-10-02","close":1283.81},{"date":"2025-10-03","close":1288.83},{"date":"2025-10-06","close":1291.74},{"date":"2025-10-07","close":1284.38},{"date":"2025-10-08","close":1285.85},{"date":"2025-10-09","close":1275.44},{"date":"2025-10-10","close":1277.99},{"date":"2025-10-13","close":1293.08},{"date":"2025-10-14","close":1312.48},{"date":"2025-10-15","close":1237.71},{"date":"2025-10-16","close":1249.42},{"date":"2025-10-17","close":1265.88},{"date":"2025-10-20","close":1301.68},{"date":"2025-10-21","close":1329.17},{"date":"2025-10-22","close":1314.19},{"date":"2025-10-23","close":1350.0},{"date":"2025-10-24","close":1359.3},{"date":"2025-10-27","close":1354.46},{"date":"2025-10-28","close":1335.12},{"date":"2025-10-29","close":1316.0},{"date":"2025-10-30","close":1306.14},{"date":"2025-10-31","close":1308.51},{"date":"2025-11-03","close":1300.0},{"date":"2025-11-04","close":1291.97},{"date":"2025-11-05","close":1266.31},{"date":"2025-11-06","close":1271.6},{"date":"2025-11-07","close":1284.76},{"date":"2025-11-10","close":1288.91},{"date":"2025-11-11","close":1294.0},{"date":"2025-11-12","close":1307.97},{"date":"2025-11-13","close":1325.04},{"date":"2025-11-14","close":1340.6},{"date":"2025-11-17","close":1335.77},{"date":"2025-11-18","close":1351.06},{"date":"2025-11-19","close":1341.19},{"date":"2025-11-20","close":1327.87},{"date":"2025-11-21","close":1347.22},{"date":"2025-11-24","close":1335.76},{"date":"2025-11-25","close":1352.54},{"date":"2025-11-26","close":1355.01},{"date":"2025-11-28","close":1360.17},{"date":"2025-12-01","close":1354.86},{"date":"2025-12-02","close":1343.65},{"date":"2025-12-03","close":1337.33},{"date":"2025-12-04","close":1360.1},{"date":"2025-12-05","close":1346.86},{"date":"2025-12-08","close":1347.17},{"date":"2025-12-09","close":1318.02},{"date":"2025-12-10","close":1302.9},{"date":"2025-12-11","close":1317.49},{"date":"2025-12-12","close":1294.65},{"date":"2025-12-15","close":1292.08},{"date":"2025-12-16","close":1270.57},{"date":"2025-12-17","close":1261.64},{"date":"2025-12-18","close":1262.78},{"date":"2025-12-19","close":1276.83},{"date":"2025-12-22","close":1301.79},{"date":"2025-12-23","close":1314.52},{"date":"2025-12-24","close":1313.57},{"date":"2025-12-26","close":1309.24},{"date":"2025-12-29","close":1315.96},{"date":"2025-12-30","close":1316.45},{"date":"2025-12-31","close":1329.85},{"date":"2026-01-02","close":1358.55},{"date":"2026-01-05","close":1367.89},{"date":"2026-01-06","close":1384.4},{"date":"2026-01-07","close":1385.25},{"date":"2026-01-08","close":1377.42},{"date":"2026-01-09","close":1392.09},{"date":"2026-01-12","close":1386.12},{"date":"2026-01-13","close":1381.98},{"date":"2026-01-14","close":1423.84},{"date":"2026-01-15","close":1433.54},{"date":"2026-01-16","close":1450.0},{"date":"2026-01-20","close":1448.55},{"date":"2026-01-21","close":1449.98},{"date":"2026-01-22","close":1420.52},{"date":"2026-01-23","close":1419.19},{"date":"2026-01-26","close":1435.96},{"date":"2026-01-27","close":1427.18},{"date":"2026-01-28","close":1412.13},{"date":"2026-01-29","close":1422.0},{"date":"2026-01-30","close":1427.54},{"date":"2026-02-02","close":1435.52},{"date":"2026-02-03","close":1301.93},{"date":"2026-02-04","close":1264.79},{"date":"2026-02-05","close":1263.26},{"date":"2026-02-06","close":1285.53},{"date":"2026-02-09","close":1300.1},{"date":"2026-02-10","close":1311.95},{"date":"2026-02-11","close":1326.19},{"date":"2026-02-12","close":1295.97},{"date":"2026-02-13","close":1286.67},{"date":"2026-02-17","close":1302.11},{"date":"2026-02-18","close":1315.33},{"date":"2026-02-19","close":1330.13},{"date":"2026-02-20","close":1338.98},{"date":"2026-02-23","close":1296.15},{"date":"2026-02-24","close":1293.87},{"date":"2026-02-25","close":1295.12},{"date":"2026-02-26","close":1314.26},{"date":"2026-02-27","close":1302.79},{"date":"2026-03-02","close":1316.26},{"date":"2026-03-03","close":1326.34},{"date":"2026-03-04","close":1315.12},{"date":"2026-03-05","close":1294.96},{"date":"2026-03-06","close":1294.53},{"date":"2026-03-09","close":1277.93},{"date":"2026-03-10","close":1268.31},{"date":"2026-03-11","close":1258.34},{"date":"2026-03-12","close":1225.95},{"date":"2026-03-13","close":1214.66},{"date":"2026-03-16","close":1247.82},{"date":"2026-03-17","close":1232.51},{"date":"2026-03-18","close":1199.94},{"date":"2026-03-19","close":1191.94},{"date":"2026-03-20","close":1177.39},{"date":"2026-03-23","close":1152.97},{"date":"2026-03-24","close":1162.78},{"date":"2026-03-25","close":1156.49},{"date":"2026-03-26","close":1151.94},{"date":"2026-03-27","close":1140.03},{"date":"2026-03-30","close":1132.88},{"date":"2026-03-31","close":1158.96},{"date":"2026-04-01","close":1173.27},{"date":"2026-04-02","close":1167.0},{"date":"2026-04-06","close":1189.64},{"date":"2026-04-07","close":1169.57},{"date":"2026-04-08","close":1219.88},{"date":"2026-04-09","close":1225.52},{"date":"2026-04-10","close":1207.18},{"date":"2026-04-13","close":1233.11},{"date":"2026-04-14","close":1296.58},{"date":"2026-04-15","close":1274.69},{"date":"2026-04-16","close":1228.23},{"date":"2026-04-17","close":1265.88},{"date":"2026-04-20","close":1274.62},{"date":"2026-04-21","close":1205.67},{"date":"2026-04-22","close":1187.75},{"date":"2026-04-23","close":1165.76},{"date":"2026-04-24","close":1148.18},{"date":"2026-04-27","close":1158.36},{"date":"2026-04-28","close":1154.06},{"date":"2026-04-29","close":1142.74},{"date":"2026-04-30","close":1159.98},{"date":"2026-05-01","close":1154.45},{"date":"2026-05-04","close":1149.72},{"date":"2026-05-05","close":1191.33},{"date":"2026-05-06","close":1233.37},{"date":"2026-05-07","close":1241.98},{"date":"2026-05-08","close":1215.08},{"date":"2026-05-11","close":1198.67},{"date":"2026-05-12","close":1191.19},{"date":"2026-05-13","close":1201.4},{"date":"2026-05-14","close":1178.82},{"date":"2026-05-15","close":1148.97},{"date":"2026-05-18","close":1182.35},{"date":"2026-05-19","close":1179.08},{"date":"2026-05-20","close":1198.09},{"date":"2026-05-21","close":1209.32},{"date":"2026-05-22","close":1213.51},{"date":"2026-05-26","close":1226.0},{"date":"2026-05-27","close":1240.91},{"date":"2026-05-28","close":1265.06},{"date":"2026-05-29","close":1258.32},{"date":"2026-06-01","close":1238.41},{"date":"2026-06-02","close":1246.98},{"date":"2026-06-03","close":1211.57},{"date":"2026-06-04","close":1228.09},{"date":"2026-06-05","close":1238.74},{"date":"2026-06-08","close":1206.28},{"date":"2026-06-09","close":1257.24},{"date":"2026-06-10","close":1212.36},{"date":"2026-06-11","close":1257.59},{"date":"2026-06-12","close":1256.05},{"date":"2026-06-15","close":1277.35},{"date":"2026-06-16","close":1301.2},{"date":"2026-06-17","close":1316.75},{"date":"2026-06-18","close":1328.31},{"date":"2026-06-22","close":1295.9},{"date":"2026-06-23","close":1297.68},{"date":"2026-06-24","close":1322.67},{"date":"2026-06-25","close":1332.56},{"date":"2026-06-26","close":1324.56},{"date":"2026-06-29","close":1323.44},{"date":"2026-06-30","close":1332.04},{"date":"2026-07-01","close":1309.18},{"date":"2026-07-02","close":1348.49},{"date":"2026-07-06","close":1346.12},{"date":"2026-07-07","close":1329.63},{"date":"2026-07-08","close":1296.43},{"date":"2026-07-09","close":1295.71},{"date":"2026-07-10","close":1291.35},{"date":"2026-07-13","close":1235.0},{"date":"2026-07-14","close":1215.34},{"date":"2026-07-15","close":1232.18},{"date":"2026-07-16","close":1231.11},{"date":"2026-07-17","close":1214.43},{"date":"2026-07-20","close":1204.73},{"date":"2026-07-21","close":1205.49},{"date":"2026-07-22","close":1194.7},{"date":"2026-07-23","close":1213.83},{"date":"2026-07-24","close":1236.71},{"date":"2026-07-27","close":1286.27},{"date":"2026-07-28","close":1307.97},{"date":"2026-07-29","close":1264.6},{"date":"2026-07-30","close":1249.91},{"date":"2026-07-31","close":1254.38},{"date":"2026-08-03","close":1285.56},{"date":"2026-08-04","close":1275.05},{"date":"2026-08-05","close":1254.71},{"date":"2026-08-06","close":1262.07},{"date":"2026-08-07","close":1225.25},{"date":"2026-08-10","close":1223.48},{"date":"2026-08-11","close":1242.04},{"date":"2026-08-12","close":1235.48},{"date":"2026-08-13","close":1246.31},{"date":"2026-08-14","close":1256.9},{"date":"2026-08-17","close":1237.82},{"date":"2026-08-18","close":1233.78},{"date":"2026-08-19","close":1222.91},{"date":"2026-08-20","close":1180.4},{"date":"2026-08-21","close":1200.35},{"date":"2026-08-24","close":1199.08},{"date":"2026-08-25","close":1192.6},{"date":"2026-08-26","close":1207.06},{"date":"2026-08-27","close":1186.48},{"date":"2026-08-28","close":1185.97},{"date":"2026-08-31","close":1171.74},{"date":"2026-09-01","close":1155.76},{"date":"2026-09-02","close":1153.75},{"date":"2026-09-03","close":1157.83},{"date":"2026-09-04","close":1162.05},{"date":"2026-09-08","close":1145.14},{"date":"2026-09-09","close":1125.68},{"date":"2026-09-10","close":1126.88},{"date":"2026-09-11","close":1140.32},{"date":"2026-09-14","close":1111.22},{"date":"2026-09-15","close":1085.0},{"date":"2026-09-16","close":1080.11},{"date":"2026-09-17","close":1076.01},{"date":"2026-09-18","close":1086.05},{"date":"2026-09-21","close":1109.65},{"date":"2026-09-22","close":1112.42},{"date":"2026-09-23","close":1105.28},{"date":"2026-09-24","close":1105.28},{"date":"2026-09-25","close":1116.2},{"date":"2026-09-28","close":1109.22},{"date":"2026-09-29","close":1099.79},{"date":"2026-09-30","close":1082.6},{"date":"2026-10-01","close":1097.24},{"date":"2026-10-02","close":1090.38},{"date":"2026-10-05","close":1092.66},{"date":"2026-10-06","close":1103.33},{"date":"2026-10-07","close":1096.21},{"date":"2026-10-08","close":1089.3},{"date":"2026-10-09","close":1107.99},{"date":"2026-10-12","close":1119.94},{"date":"2026-10-13","close":1112.39},{"date":"2026-10-14","close":1109.77},{"date":"2026-10-15","close":1134.24},{"date":"2026-10-16","close":1139.34},{"date":"2026-10-19","close":1142.45},{"date":"2026-10-20","close":1143.06},{"date":"2026-10-21","close":1129.38},{"date":"2026-10-22","close":1142.25}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1141.74,"low_30d":1071.25,"support":1079.93,"high_30d":1158.04,"change_1d":1.1,"change_7d":0.3,"change_30d":0.2,"resistance":1149.36,"position_in_range":81.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":36.42,"quarter":"2024-Q3"},{"pbr":null,"per":37.21,"quarter":"2024-Q4"},{"pbr":null,"per":34.36,"quarter":"2025-Q1"},{"pbr":null,"per":36.71,"quarter":"2025-Q2"},{"pbr":null,"per":39.12,"quarter":"2025-Q3"},{"pbr":null,"per":35.28,"quarter":"2025-Q4"},{"pbr":null,"per":35.22,"quarter":"2026-Q1"},{"pbr":null,"per":30.1,"quarter":"2026-Q2"},{"pbr":null,"per":34.27,"quarter":"2026-Q3"},{"pbr":8.33,"per":29.37,"quarter":"현재"}],"timeline":[{"close":1132.2336,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1264.7402,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1185.7468,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1294.2931,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1422.8063,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1318.02,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1329.85,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1158.96,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":1332.04,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":35.41,"per_5y_low":30.1,"current_pbr":8.33,"current_per":29.37,"pbr_5y_high":null,"per_5y_high":39.12,"pbr_5y_median":null,"per_5y_median":35.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 70 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 +7.7%"},"momentum":{"grade":"C","reason":"RSI 70"},"valuation":{"grade":"C","reason":"PER 29.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":2.0,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"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":true,"unit":"%","value":59.39,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":46.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.28,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":36.42,"close":1132.2336,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":37.21,"close":1264.7402,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":34.36,"close":1185.7468,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":36.71,"close":1294.2931,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":39.12,"close":1422.8063,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":35.28,"close":1318.02,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":35.22,"close":1329.85,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":30.1,"close":1158.96,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":34.27,"close":1332.04,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"29.4배"},{"label":"PBR","value":"8.3배"},{"label":"5년 PER 밴드","value":"하위 0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":9.97,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":2741000000.0,"market_cap":null,"net_income":539000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5939438161255016,"total_assets":null,"total_equity":null,"profit_margin":0.19664356074425393,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1227000000.0,"operating_margin":0.4476468442174389},{"eps":9.85,"pbr":9.55,"per":41.73,"roa":0.01999700979292816,"roe":null,"revenue":2544000000.0,"market_cap":73222488000.0,"net_income":535000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5939465408805031,"total_assets":26754000000.0,"total_equity":-9809000000.0,"profit_margin":0.21029874213836477,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1187000000.0,"operating_margin":0.46658805031446543},{"eps":8.23,"pbr":null,"per":null,"roa":0.017490763304771638,"roe":null,"revenue":2285000000.0,"market_cap":null,"net_income":445000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.5916849015317287,"total_assets":25442000000.0,"total_equity":-9402000000.0,"profit_margin":0.19474835886214442,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1047000000.0,"operating_margin":0.45820568927789934},{"eps":10.82,"pbr":null,"per":null,"roa":0.025676642673738266,"roe":null,"revenue":2437000000.0,"market_cap":null,"net_income":610000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6032006565449323,"total_assets":23757000000.0,"total_equity":-9270000000.0,"profit_margin":0.2503077554370127,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1161000000.0,"operating_margin":0.4764054164956914},{"eps":9.6,"pbr":null,"per":null,"roa":0.021476275699506744,"roe":null,"revenue":2237000000.0,"market_cap":null,"net_income":492000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5954403218596335,"total_assets":22909000000.0,"total_equity":-9686000000.0,"profit_margin":0.21993741618238713,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1039000000.0,"operating_margin":0.4644613321412606},{"eps":9.11,"pbr":null,"per":null,"roa":0.021101321585903082,"roe":null,"revenue":2150000000.0,"market_cap":null,"net_income":479000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5925581395348837,"total_assets":22700000000.0,"total_equity":-5004000000.0,"profit_margin":0.22279069767441861,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":991000000.0,"operating_margin":0.46093023255813953},{"eps":7.83,"pbr":null,"per":null,"roa":0.022506277105683634,"roe":null,"revenue":2006000000.0,"market_cap":null,"net_income":493000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.6156530408773679,"total_assets":21905000000.0,"total_equity":-5671000000.0,"profit_margin":0.2457627118644068,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":974000000.0,"operating_margin":0.48554336989032904},{"eps":9.83,"pbr":null,"per":null,"roa":0.02175226586102719,"roe":null,"revenue":2186000000.0,"market_cap":null,"net_income":468000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5759377859103385,"total_assets":21515000000.0,"total_equity":-6258000000.0,"profit_margin":0.2140896614821592,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":943000000.0,"operating_margin":0.43138151875571823},{"eps":8.487884213931656,"pbr":null,"per":null,"roa":0.018291253029000233,"roe":null,"revenue":2186000000.0,"market_cap":null,"net_income":468000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5759377859103385,"total_assets":25586000000.0,"total_equity":-6290000000.0,"profit_margin":0.2140896614821592,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":943000000.0,"operating_margin":0.43138151875571823},{"eps":8.360928680817294,"pbr":null,"per":null,"roa":0.021119662818398388,"roe":null,"revenue":2046000000.0,"market_cap":null,"net_income":461000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5962854349951124,"total_assets":21828000000.0,"total_equity":-2518000000.0,"profit_margin":0.22531769305962854,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":934000000.0,"operating_margin":0.45650048875855326},{"eps":7.309011406441148,"pbr":null,"per":null,"roa":0.018677295268109562,"roe":null,"revenue":1919000000.0,"market_cap":null,"net_income":403000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.6003126628452319,"total_assets":21577000000.0,"total_equity":-3029000000.0,"profit_margin":0.21000521104742054,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":867000000.0,"operating_margin":0.4517978113600834},{"eps":6.928144807098061,"pbr":null,"per":null,"roa":0.01846748851824994,"roe":null,"revenue":1789000000.0,"market_cap":null,"net_income":382000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5824482951369481,"total_assets":20685000000.0,"total_equity":-3513000000.0,"profit_margin":0.213527110117384,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":787000000.0,"operating_margin":0.43991056456120736}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":31.086,"per":36.42,"date":"2024-06","close":1132.23,"source":"reported"},{"eps":31.086,"per":36.9,"date":"2024-07","close":1146.95,"source":"reported"},{"eps":31.086,"per":39.15,"date":"2024-08","close":1216.96,"source":"reported"},{"eps":33.9878,"per":37.21,"date":"2024-09","close":1264.74,"source":"reported"},{"eps":33.9878,"per":35.85,"date":"2024-10","close":1218.51,"source":"reported"},{"eps":33.9878,"per":34.49,"date":"2024-11","close":1172.36,"source":"reported"},{"eps":34.5088,"per":34.36,"date":"2024-12","close":1185.75,"source":"reported"},{"eps":34.5088,"per":36.69,"date":"2025-01","close":1266.27,"source":"reported"},{"eps":34.5088,"per":37.07,"date":"2025-02","close":1279.24,"source":"reported"},{"eps":35.2579,"per":36.71,"date":"2025-03","close":1294.29,"source":"reported"},{"eps":35.2579,"per":37.5,"date":"2025-04","close":1322.16,"source":"reported"},{"eps":35.2579,"per":38.97,"date":"2025-05","close":1373.96,"source":"reported"},{"eps":36.37,"per":39.12,"date":"2025-06","close":1422.81,"source":"reported"},{"eps":36.37,"per":41.37,"date":"2025-07","close":1504.68,"source":"reported"},{"eps":36.37,"per":35.98,"date":"2025-08","close":1308.62,"source":"reported"},{"eps":37.36,"per":35.28,"date":"2025-09","close":1318.02,"source":"reported"},{"eps":37.36,"per":35.02,"date":"2025-10","close":1308.51,"source":"reported"},{"eps":37.36,"per":36.41,"date":"2025-11","close":1360.17,"source":"reported"},{"eps":37.76,"per":35.22,"date":"2025-12","close":1329.85,"source":"reported"},{"eps":37.76,"per":37.81,"date":"2026-01","close":1427.54,"source":"reported"},{"eps":37.76,"per":34.5,"date":"2026-02","close":1302.79,"source":"reported"},{"eps":38.5,"per":30.1,"date":"2026-03","close":1158.96,"source":"reported"},{"eps":38.5,"per":30.13,"date":"2026-04","close":1159.98,"source":"reported"},{"eps":38.5,"per":32.68,"date":"2026-05","close":1258.32,"source":"reported"},{"eps":38.87,"per":34.27,"date":"2026-06","close":1332.04,"source":"reported"},{"eps":38.87,"per":32.27,"date":"2026-07","close":1254.38,"source":"reported"},{"eps":38.87,"per":30.15,"date":"2026-08","close":1171.74,"source":"reported"},{"eps":38.87,"per":27.85,"date":"2026-09","close":1082.6,"source":"reported"},{"eps":38.87,"per":29.39,"date":"2026-10","close":1142.25,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":35.13,"std":3.2,"count":29,"current":29.39,"lower_1sd":31.94,"upper_1sd":38.33},"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":"TransDigm Group Incorporated","phase":"above-fold","symbol_resolved":true}