{"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":"2026-10-23T09:57:05.093931+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.4,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":18.1,"direction":"higher_better","percentile":69}],"summary":"매출 +2.4%","percentile":62},"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":55.1,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.7,"direction":"higher_better","percentile":48}],"summary":"RSI 55","percentile":58},"valuation":{"grade":"C","metrics":[],"summary":"PER 42.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":16.17,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.13,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 16.2x, 순차입금비율 2.1x","percentile":48}},"signals":[],"summary":"Alexanders Inc(ALX)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 12.64억. 현재가 $247.47, 전일 대비 +3.7%, 30일 -0.7%. PER 42.4배 / ROE 6.9%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":7.38,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.38%","value_pct":7.38},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":312.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.13,"direction":"lower_better","percentile":null}],"summary":"배당성향 313%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":7.38},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-3.6951523148501906,"grade":"B","trend":"상승","atr_14":4.831592857142856,"rsi_14":55.13221495592832,"sma_20":241.6815,"sma_60":255.8563333333333,"comment":"상승 추세, RSI 55","analysis":"RSI(14) 55.1로 중립 구간입니다. MACD(-3.70)가 시그널선(-4.79)을 상회합니다(골든크로스). SMA20 242, SMA60 256 — 혼조세입니다. 볼린저밴드 232~251 (현재 위치 80%).","bb_lower":231.96324650464393,"bb_upper":251.39975349535607,"macd_signal":-4.793970149099218},"change_pct":3.65,"chart_data":[{"date":"2024-10-23","open":197.19,"high":197.77,"low":195.41,"close":196.81,"volume":12909,"rsi_14":46.19,"sma_20":232.46,"sma_60":231.07,"sma_120":226.37},{"date":"2024-10-24","open":197.24,"high":197.97,"low":195.89,"close":196.89,"volume":6281,"rsi_14":43.95,"sma_20":231.93,"sma_60":230.81,"sma_120":226.48},{"date":"2024-10-25","open":198.54,"high":198.54,"low":195.68,"close":195.68,"volume":4974,"rsi_14":46.06,"sma_20":230.91,"sma_60":230.64,"sma_120":226.43},{"date":"2024-10-28","open":197.77,"high":198.15,"low":197.32,"close":198.15,"volume":4585,"rsi_14":49.77,"sma_20":230.2,"sma_60":230.62,"sma_120":226.45},{"date":"2024-10-29","open":197.31,"high":197.75,"low":197.17,"close":197.75,"volume":6574,"rsi_14":45.03,"sma_20":229.66,"sma_60":230.88,"sma_120":226.44},{"date":"2024-10-30","open":200.03,"high":201.58,"low":197.76,"close":199.76,"volume":11115,"rsi_14":53.76,"sma_20":229.38,"sma_60":231.07,"sma_120":226.4},{"date":"2024-10-31","open":201.14,"high":201.37,"low":197.18,"close":197.18,"volume":10832,"rsi_14":47.91,"sma_20":229.27,"sma_60":231.17,"sma_120":226.43},{"date":"2024-11-01","open":199.73,"high":200.64,"low":195.14,"close":196.49,"volume":9051,"rsi_14":43.44,"sma_20":229.04,"sma_60":231.27,"sma_120":226.5},{"date":"2024-11-04","open":202.35,"high":202.35,"low":189.37,"close":192.5,"volume":16109,"rsi_14":31.75,"sma_20":228.73,"sma_60":231.3,"sma_120":226.53},{"date":"2024-11-05","open":195.41,"high":199.76,"low":192.81,"close":199.76,"volume":12091,"rsi_14":46.36,"sma_20":228.82,"sma_60":231.6,"sma_120":226.62},{"date":"2024-11-06","open":205.3,"high":206.9,"low":199.76,"close":201.72,"volume":24825,"rsi_14":53.12,"sma_20":228.89,"sma_60":231.84,"sma_120":226.74},{"date":"2024-11-07","open":202.36,"high":210.4,"low":198.93,"close":201.68,"volume":32183,"rsi_14":46.31,"sma_20":229.12,"sma_60":232.11,"sma_120":226.84},{"date":"2024-11-08","open":199.84,"high":206.51,"low":197.59,"close":203.87,"volume":10821,"rsi_14":51.96,"sma_20":229.2,"sma_60":232.27,"sma_120":226.98},{"date":"2024-11-11","open":203.7,"high":207.04,"low":199.13,"close":199.28,"volume":12925,"rsi_14":44.06,"sma_20":228.93,"sma_60":232.32,"sma_120":227.07},{"date":"2024-11-12","open":198.1,"high":202.38,"low":197.25,"close":197.99,"volume":7733,"rsi_14":45.6,"sma_20":228.42,"sma_60":232.35,"sma_120":227.2},{"date":"2024-11-13","open":199.45,"high":199.57,"low":196.28,"close":196.28,"volume":7165,"rsi_14":43.06,"sma_20":227.85,"sma_60":232.33,"sma_120":227.3},{"date":"2024-11-14","open":198.35,"high":198.35,"low":190.66,"close":192.85,"volume":7458,"rsi_14":40.32,"sma_20":227.25,"sma_60":232.17,"sma_120":227.36},{"date":"2024-11-15","open":192.1,"high":193.08,"low":191.3,"close":192.32,"volume":7579,"rsi_14":35.08,"sma_20":226.37,"sma_60":232.0,"sma_120":227.43},{"date":"2024-11-18","open":191.3,"high":197.5,"low":191.3,"close":192.65,"volume":6715,"rsi_14":36.17,"sma_20":225.79,"sma_60":231.73,"sma_120":227.5},{"date":"2024-11-19","open":192.28,"high":195.79,"low":192.28,"close":195.79,"volume":4301,"rsi_14":38.25,"sma_20":225.38,"sma_60":231.48,"sma_120":227.59},{"date":"2024-11-20","open":194.18,"high":194.84,"low":190.93,"close":193.66,"volume":8384,"rsi_14":38.83,"sma_20":224.99,"sma_60":231.21,"sma_120":227.64},{"date":"2024-11-21","open":193.66,"high":198.07,"low":193.66,"close":194.16,"volume":7861,"rsi_14":40.59,"sma_20":224.61,"sma_60":231.0,"sma_120":227.7},{"date":"2024-11-22","open":196.15,"high":200.23,"low":195.51,"close":196.7,"volume":11747,"rsi_14":50.63,"sma_20":224.45,"sma_60":230.88,"sma_120":227.78},{"date":"2024-11-25","open":199.28,"high":200.05,"low":198.11,"close":198.29,"volume":9681,"rsi_14":39.44,"sma_20":224.24,"sma_60":230.8,"sma_120":227.89},{"date":"2024-11-26","open":196.47,"high":197.19,"low":193.51,"close":193.51,"volume":4471,"rsi_14":28.53,"sma_20":223.78,"sma_60":230.61,"sma_120":227.93},{"date":"2024-11-27","open":197.5,"high":200.62,"low":197.5,"close":198.97,"volume":10405,"rsi_14":40.1,"sma_20":223.51,"sma_60":230.53,"sma_120":228.02},{"date":"2024-11-29","open":200.98,"high":203.08,"low":198.04,"close":198.04,"volume":6799,"rsi_14":41.16,"sma_20":223.34,"sma_60":230.43,"sma_120":228.14},{"date":"2024-12-02","open":197.34,"high":203.13,"low":195.67,"close":199.59,"volume":16664,"rsi_14":50.53,"sma_20":223.3,"sma_60":230.36,"sma_120":228.28},{"date":"2024-12-03","open":200.7,"high":200.7,"low":194.12,"close":196.04,"volume":8542,"rsi_14":46.97,"sma_20":223.28,"sma_60":230.2,"sma_120":228.33},{"date":"2024-12-04","open":199.41,"high":201.49,"low":194.86,"close":196.37,"volume":14238,"rsi_14":50.14,"sma_20":222.87,"sma_60":230.06,"sma_120":228.39},{"date":"2024-12-05","open":192.92,"high":195.19,"low":192.63,"close":195.19,"volume":12504,"rsi_14":54.11,"sma_20":222.28,"sma_60":229.95,"sma_120":228.45},{"date":"2024-12-06","open":196.8,"high":196.8,"low":192.59,"close":194.32,"volume":11802,"rsi_14":53.45,"sma_20":221.63,"sma_60":229.64,"sma_120":228.52},{"date":"2024-12-09","open":194.32,"high":194.32,"low":189.47,"close":191.27,"volume":16037,"rsi_14":47.82,"sma_20":220.92,"sma_60":229.16,"sma_120":228.51},{"date":"2024-12-10","open":189.41,"high":192.77,"low":188.89,"close":189.57,"volume":16494,"rsi_14":39.68,"sma_20":220.38,"sma_60":228.66,"sma_120":228.48},{"date":"2024-12-11","open":190.52,"high":192.69,"low":188.43,"close":189.44,"volume":53878,"rsi_14":42.52,"sma_20":219.89,"sma_60":228.17,"sma_120":228.44},{"date":"2024-12-12","open":188.01,"high":191.7,"low":186.7,"close":186.74,"volume":12883,"rsi_14":37.78,"sma_20":219.35,"sma_60":227.6,"sma_120":228.37},{"date":"2024-12-13","open":186.88,"high":191.66,"low":185.72,"close":188.44,"volume":11527,"rsi_14":36.02,"sma_20":219.11,"sma_60":227.04,"sma_120":228.33},{"date":"2024-12-16","open":188.44,"high":190.42,"low":187.5,"close":188.06,"volume":7320,"rsi_14":31.94,"sma_20":218.87,"sma_60":226.51,"sma_120":228.26},{"date":"2024-12-17","open":187.34,"high":190.42,"low":186.88,"close":188.95,"volume":10855,"rsi_14":40.66,"sma_20":218.66,"sma_60":226.04,"sma_120":228.19},{"date":"2024-12-18","open":189.95,"high":192.1,"low":177.28,"close":178.28,"volume":17392,"rsi_14":15.07,"sma_20":217.67,"sma_60":225.37,"sma_120":228.0},{"date":"2024-12-19","open":181.56,"high":182.24,"low":177.17,"close":177.97,"volume":17824,"rsi_14":15.39,"sma_20":216.78,"sma_60":224.74,"sma_120":227.86},{"date":"2024-12-20","open":175.98,"high":179.69,"low":175.98,"close":179.69,"volume":18215,"rsi_14":15.88,"sma_20":215.97,"sma_60":224.17,"sma_120":227.71},{"date":"2024-12-23","open":179.25,"high":184.13,"low":174.48,"close":176.68,"volume":13864,"rsi_14":16.18,"sma_20":214.83,"sma_60":223.4,"sma_120":227.49},{"date":"2024-12-24","open":177.53,"high":178.02,"low":174.65,"close":178.02,"volume":4771,"rsi_14":19.04,"sma_20":213.69,"sma_60":222.71,"sma_120":227.31},{"date":"2024-12-26","open":179.57,"high":179.57,"low":177.12,"close":179.17,"volume":9064,"rsi_14":22.94,"sma_20":212.88,"sma_60":222.11,"sma_120":227.12},{"date":"2024-12-27","open":177.58,"high":178.15,"low":175.24,"close":175.52,"volume":15749,"rsi_14":20.98,"sma_20":211.56,"sma_60":221.48,"sma_120":226.92},{"date":"2024-12-30","open":174.95,"high":177.65,"low":173.59,"close":177.1,"volume":12441,"rsi_14":27.08,"sma_20":210.37,"sma_60":220.99,"sma_120":226.71},{"date":"2024-12-31","open":177.31,"high":178.02,"low":173.79,"close":177.19,"volume":32927,"rsi_14":28.87,"sma_20":209.11,"sma_60":220.48,"sma_120":226.5},{"date":"2025-01-02","open":178.52,"high":178.52,"low":173.79,"close":173.79,"volume":10094,"rsi_14":25.97,"sma_20":207.85,"sma_60":219.96,"sma_120":226.26},{"date":"2025-01-03","open":176.25,"high":177.82,"low":175.36,"close":176.66,"volume":16600,"rsi_14":34.6,"sma_20":206.74,"sma_60":219.48,"sma_120":226.03},{"date":"2025-01-06","open":175.76,"high":176.96,"low":169.08,"close":169.47,"volume":13246,"rsi_14":25.19,"sma_20":205.29,"sma_60":218.82,"sma_120":225.66},{"date":"2025-01-07","open":168.29,"high":169.69,"low":166.51,"close":167.78,"volume":14283,"rsi_14":24.35,"sma_20":203.79,"sma_60":218.18,"sma_120":225.24},{"date":"2025-01-08","open":167.57,"high":167.74,"low":164.24,"close":167.17,"volume":16520,"rsi_14":22.26,"sma_20":202.43,"sma_60":217.52,"sma_120":224.84},{"date":"2025-01-10","open":163.95,"high":167.12,"low":163.85,"close":165.51,"volume":16884,"rsi_14":28.89,"sma_20":201.07,"sma_60":216.79,"sma_120":224.43},{"date":"2025-01-13","open":163.81,"high":165.35,"low":163.81,"close":164.42,"volume":9812,"rsi_14":28.16,"sma_20":199.66,"sma_60":215.99,"sma_120":224.01},{"date":"2025-01-14","open":164.35,"high":168.44,"low":163.64,"close":166.9,"volume":8453,"rsi_14":29.88,"sma_20":198.54,"sma_60":215.25,"sma_120":223.56},{"date":"2025-01-15","open":169.4,"high":173.59,"low":166.54,"close":169.39,"volume":7877,"rsi_14":38.35,"sma_20":197.46,"sma_60":214.61,"sma_120":223.17},{"date":"2025-01-16","open":167.44,"high":169.06,"low":167.44,"close":169.01,"volume":6143,"rsi_14":35.15,"sma_20":196.39,"sma_60":213.87,"sma_120":222.78},{"date":"2025-01-17","open":168.81,"high":172.88,"low":168.81,"close":170.1,"volume":16219,"rsi_14":35.02,"sma_20":195.32,"sma_60":213.26,"sma_120":222.36},{"date":"2025-01-21","open":171.82,"high":173.94,"low":171.14,"close":172.9,"volume":6175,"rsi_14":45.54,"sma_20":195.02,"sma_60":212.69,"sma_120":221.99},{"date":"2025-01-22","open":173.64,"high":173.64,"low":168.7,"close":168.7,"volume":7772,"rsi_14":36.9,"sma_20":194.5,"sma_60":212.09,"sma_120":221.58},{"date":"2025-01-23","open":168.73,"high":170.71,"low":168.73,"close":170.71,"volume":5089,"rsi_14":40.47,"sma_20":193.99,"sma_60":211.52,"sma_120":221.16},{"date":"2025-01-24","open":168.99,"high":170.4,"low":167.75,"close":170.15,"volume":8301,"rsi_14":44.17,"sma_20":193.62,"sma_60":210.97,"sma_120":220.81},{"date":"2025-01-27","open":170.4,"high":173.98,"low":170.4,"close":172.59,"volume":10166,"rsi_14":43.38,"sma_20":193.31,"sma_60":210.41,"sma_120":220.52},{"date":"2025-01-28","open":172.57,"high":173.93,"low":168.2,"close":169.2,"volume":10541,"rsi_14":49.49,"sma_20":192.75,"sma_60":209.8,"sma_120":220.34},{"date":"2025-01-29","open":168.95,"high":170.25,"low":164.51,"close":164.51,"volume":5568,"rsi_14":44.53,"sma_20":192.13,"sma_60":209.07,"sma_120":220.07},{"date":"2025-01-30","open":166.0,"high":170.85,"low":166.0,"close":169.74,"volume":15800,"rsi_14":53.72,"sma_20":191.71,"sma_60":208.48,"sma_120":219.82},{"date":"2025-01-31","open":170.23,"high":170.46,"low":167.28,"close":168.23,"volume":11390,"rsi_14":53.96,"sma_20":191.21,"sma_60":207.87,"sma_120":219.57},{"date":"2025-02-03","open":165.13,"high":168.93,"low":165.13,"close":167.91,"volume":14232,"rsi_14":55.21,"sma_20":190.88,"sma_60":207.34,"sma_120":219.32},{"date":"2025-02-04","open":168.28,"high":169.87,"low":168.28,"close":168.92,"volume":7242,"rsi_14":53.16,"sma_20":190.44,"sma_60":206.68,"sma_120":219.14},{"date":"2025-02-05","open":167.58,"high":173.4,"low":167.58,"close":172.28,"volume":12421,"rsi_14":54.38,"sma_20":190.6,"sma_60":206.05,"sma_120":218.95},{"date":"2025-02-06","open":172.38,"high":175.29,"low":171.66,"close":174.01,"volume":17225,"rsi_14":57.28,"sma_20":190.95,"sma_60":205.46,"sma_120":218.78},{"date":"2025-02-07","open":174.49,"high":175.74,"low":171.53,"close":175.42,"volume":17721,"rsi_14":57.68,"sma_20":191.42,"sma_60":204.92,"sma_120":218.59},{"date":"2025-02-10","open":172.69,"high":172.72,"low":167.82,"close":170.19,"volume":17054,"rsi_14":46.34,"sma_20":191.68,"sma_60":204.38,"sma_120":218.35},{"date":"2025-02-11","open":168.53,"high":176.34,"low":168.53,"close":174.95,"volume":20860,"rsi_14":58.31,"sma_20":192.28,"sma_60":203.94,"sma_120":218.15},{"date":"2025-02-12","open":173.64,"high":177.74,"low":173.59,"close":176.27,"volume":13439,"rsi_14":57.52,"sma_20":192.8,"sma_60":203.57,"sma_120":217.95},{"date":"2025-02-13","open":177.22,"high":181.58,"low":176.25,"close":181.02,"volume":14955,"rsi_14":63.21,"sma_20":193.46,"sma_60":203.34,"sma_120":217.76},{"date":"2025-02-14","open":181.77,"high":183.89,"low":179.79,"close":181.39,"volume":17791,"rsi_14":61.26,"sma_20":194.16,"sma_60":203.14,"sma_120":217.57},{"date":"2025-02-18","open":180.8,"high":184.55,"low":177.93,"close":182.94,"volume":19116,"rsi_14":62.74,"sma_20":194.66,"sma_60":202.88,"sma_120":217.3},{"date":"2025-02-19","open":182.92,"high":186.55,"low":180.91,"close":184.96,"volume":12887,"rsi_14":73.11,"sma_20":195.11,"sma_60":202.6,"sma_120":217.04},{"date":"2025-02-20","open":183.83,"high":187.49,"low":183.37,"close":185.49,"volume":15033,"rsi_14":68.99,"sma_20":195.83,"sma_60":202.37,"sma_120":216.79},{"date":"2025-02-21","open":187.52,"high":187.52,"low":183.46,"close":183.63,"volume":15490,"rsi_14":68.3,"sma_20":196.33,"sma_60":202.09,"sma_120":216.55},{"date":"2025-02-24","open":183.62,"high":188.33,"low":183.62,"close":185.21,"volume":7881,"rsi_14":70.49,"sma_20":196.95,"sma_60":201.8,"sma_120":216.34},{"date":"2025-02-25","open":186.24,"high":189.6,"low":186.24,"close":188.9,"volume":6580,"rsi_14":72.69,"sma_20":197.63,"sma_60":201.55,"sma_120":216.17},{"date":"2025-02-26","open":190.18,"high":194.89,"low":188.41,"close":193.73,"volume":31345,"rsi_14":73.72,"sma_20":198.78,"sma_60":201.47,"sma_120":216.04},{"date":"2025-02-27","open":192.36,"high":195.95,"low":190.19,"close":195.67,"volume":27463,"rsi_14":73.84,"sma_20":200.29,"sma_60":201.33,"sma_120":215.93},{"date":"2025-02-28","open":194.92,"high":196.05,"low":193.34,"close":194.1,"volume":28876,"rsi_14":69.73,"sma_20":201.43,"sma_60":201.17,"sma_120":215.8},{"date":"2025-03-03","open":194.7,"high":195.16,"low":192.29,"close":193.9,"volume":13777,"rsi_14":80.89,"sma_20":202.64,"sma_60":200.99,"sma_120":215.67},{"date":"2025-03-04","open":191.81,"high":193.77,"low":190.3,"close":191.71,"volume":11089,"rsi_14":71.73,"sma_20":203.74,"sma_60":200.82,"sma_120":215.51},{"date":"2025-03-05","open":190.31,"high":192.95,"low":189.64,"close":192.65,"volume":15435,"rsi_14":71.34,"sma_20":204.84,"sma_60":200.67,"sma_120":215.37},{"date":"2025-03-06","open":192.15,"high":196.47,"low":188.37,"close":196.47,"volume":16773,"rsi_14":70.28,"sma_20":205.97,"sma_60":200.62,"sma_120":215.28},{"date":"2025-03-07","open":197.32,"high":197.32,"low":194.28,"close":196.87,"volume":10362,"rsi_14":70.3,"sma_20":207.01,"sma_60":200.58,"sma_120":215.11},{"date":"2025-03-10","open":196.42,"high":198.51,"low":196.34,"close":196.97,"volume":9692,"rsi_14":77.34,"sma_20":207.98,"sma_60":200.61,"sma_120":214.89},{"date":"2025-03-11","open":197.41,"high":199.99,"low":195.15,"close":195.66,"volume":16600,"rsi_14":71.43,"sma_20":209.18,"sma_60":200.64,"sma_120":214.65},{"date":"2025-03-12","open":195.68,"high":195.68,"low":187.18,"close":191.61,"volume":20901,"rsi_14":60.75,"sma_20":209.88,"sma_60":200.61,"sma_120":214.39},{"date":"2025-03-13","open":189.29,"high":191.43,"low":189.27,"close":191.07,"volume":70613,"rsi_14":63.71,"sma_20":210.48,"sma_60":200.61,"sma_120":214.1},{"date":"2025-03-14","open":192.08,"high":192.5,"low":191.22,"close":192.31,"volume":8370,"rsi_14":63.24,"sma_20":210.88,"sma_60":200.6,"sma_120":213.82},{"date":"2025-03-17","open":191.71,"high":192.27,"low":189.24,"close":190.52,"volume":9170,"rsi_14":53.26,"sma_20":211.16,"sma_60":200.57,"sma_120":213.54},{"date":"2025-03-18","open":192.47,"high":196.21,"low":191.79,"close":195.39,"volume":11276,"rsi_14":53.34,"sma_20":211.85,"sma_60":200.61,"sma_120":213.32},{"date":"2025-03-19","open":196.58,"high":199.41,"low":193.48,"close":198.5,"volume":11262,"rsi_14":55.43,"sma_20":212.59,"sma_60":200.91,"sma_120":213.14},{"date":"2025-03-20","open":196.52,"high":197.77,"low":194.38,"close":194.38,"volume":9537,"rsi_14":50.49,"sma_20":213.08,"sma_60":201.14,"sma_120":212.94},{"date":"2025-03-21","open":192.35,"high":194.19,"low":191.98,"close":192.14,"volume":15421,"rsi_14":47.14,"sma_20":213.55,"sma_60":201.29,"sma_120":212.73},{"date":"2025-03-24","open":194.12,"high":194.12,"low":191.15,"close":193.92,"volume":13011,"rsi_14":53.65,"sma_20":214.04,"sma_60":201.53,"sma_120":212.47},{"date":"2025-03-25","open":192.53,"high":192.9,"low":189.56,"close":189.98,"volume":9984,"rsi_14":45.99,"sma_20":214.09,"sma_60":201.68,"sma_120":212.2},{"date":"2025-03-26","open":189.89,"high":192.79,"low":189.89,"close":191.41,"volume":12855,"rsi_14":41.81,"sma_20":213.97,"sma_60":201.83,"sma_120":211.97},{"date":"2025-03-27","open":192.89,"high":192.89,"low":191.06,"close":192.34,"volume":14473,"rsi_14":42.8,"sma_20":213.78,"sma_60":202.07,"sma_120":211.78},{"date":"2025-03-28","open":191.5,"high":191.5,"low":188.25,"close":191.15,"volume":16438,"rsi_14":41.05,"sma_20":213.62,"sma_60":202.25,"sma_120":211.62},{"date":"2025-03-31","open":191.07,"high":191.77,"low":188.52,"close":189.41,"volume":22936,"rsi_14":40.52,"sma_20":213.37,"sma_60":202.41,"sma_120":211.44},{"date":"2025-04-01","open":189.26,"high":191.98,"low":188.74,"close":190.8,"volume":14557,"rsi_14":48.67,"sma_20":213.32,"sma_60":202.65,"sma_120":211.3},{"date":"2025-04-02","open":191.33,"high":193.02,"low":190.21,"close":192.75,"volume":11451,"rsi_14":52.64,"sma_20":213.33,"sma_60":202.87,"sma_120":211.17},{"date":"2025-04-03","open":188.02,"high":190.17,"low":183.68,"close":184.56,"volume":30865,"rsi_14":39.99,"sma_20":212.67,"sma_60":203.08,"sma_120":210.95},{"date":"2025-04-04","open":180.12,"high":183.6,"low":173.97,"close":182.57,"volume":37813,"rsi_14":39.77,"sma_20":211.88,"sma_60":203.28,"sma_120":210.73},{"date":"2025-04-07","open":178.59,"high":181.74,"low":171.61,"close":178.25,"volume":19589,"rsi_14":27.63,"sma_20":210.85,"sma_60":203.42,"sma_120":210.47},{"date":"2025-04-08","open":181.44,"high":183.26,"low":175.26,"close":175.26,"volume":15138,"rsi_14":19.58,"sma_20":209.72,"sma_60":203.53,"sma_120":210.16},{"date":"2025-04-09","open":173.97,"high":187.45,"low":171.2,"close":182.28,"volume":29716,"rsi_14":35.28,"sma_20":209.21,"sma_60":203.79,"sma_120":209.89},{"date":"2025-04-10","open":181.11,"high":182.97,"low":176.92,"close":180.47,"volume":13213,"rsi_14":35.65,"sma_20":208.62,"sma_60":203.97,"sma_120":209.61},{"date":"2025-04-11","open":183.01,"high":184.88,"low":178.23,"close":184.14,"volume":10896,"rsi_14":38.51,"sma_20":208.17,"sma_60":204.17,"sma_120":209.39},{"date":"2025-04-14","open":183.44,"high":184.79,"low":179.59,"close":183.14,"volume":18454,"rsi_14":41.37,"sma_20":207.76,"sma_60":204.36,"sma_120":209.12},{"date":"2025-04-15","open":184.24,"high":184.56,"low":183.01,"close":184.37,"volume":7030,"rsi_14":41.08,"sma_20":207.15,"sma_60":204.55,"sma_120":208.91},{"date":"2025-04-16","open":182.92,"high":185.73,"low":178.16,"close":180.07,"volume":14759,"rsi_14":35.66,"sma_20":206.14,"sma_60":204.61,"sma_120":208.65},{"date":"2025-04-17","open":180.69,"high":183.38,"low":180.69,"close":182.79,"volume":9833,"rsi_14":40.57,"sma_20":205.5,"sma_60":204.8,"sma_120":208.45},{"date":"2025-04-21","open":182.02,"high":182.02,"low":178.43,"close":179.2,"volume":7822,"rsi_14":38.94,"sma_20":204.78,"sma_60":204.89,"sma_120":208.21},{"date":"2025-04-22","open":197.65,"high":197.65,"low":183.67,"close":183.67,"volume":10383,"rsi_14":42.75,"sma_20":204.22,"sma_60":205.07,"sma_120":208.02},{"date":"2025-04-23","open":185.22,"high":187.26,"low":184.74,"close":185.62,"volume":7437,"rsi_14":42.76,"sma_20":203.98,"sma_60":205.24,"sma_120":207.82},{"date":"2025-04-24","open":184.0,"high":185.32,"low":181.47,"close":182.72,"volume":7766,"rsi_14":47.91,"sma_20":203.5,"sma_60":205.41,"sma_120":207.61},{"date":"2025-04-25","open":182.02,"high":182.02,"low":179.82,"close":181.67,"volume":4459,"rsi_14":48.95,"sma_20":202.91,"sma_60":205.66,"sma_120":207.36},{"date":"2025-04-28","open":188.04,"high":188.04,"low":187.46,"close":187.46,"volume":8837,"rsi_14":60.35,"sma_20":202.7,"sma_60":205.92,"sma_120":207.2},{"date":"2025-04-29","open":185.97,"high":186.55,"low":184.19,"close":186.09,"volume":12276,"rsi_14":62.63,"sma_20":202.52,"sma_60":206.18,"sma_120":207.02},{"date":"2025-04-30","open":184.33,"high":188.51,"low":184.28,"close":186.91,"volume":10745,"rsi_14":56.31,"sma_20":202.31,"sma_60":206.46,"sma_120":206.9},{"date":"2025-05-01","open":186.61,"high":191.08,"low":186.61,"close":189.01,"volume":10249,"rsi_14":61.55,"sma_20":202.1,"sma_60":206.76,"sma_120":206.72},{"date":"2025-05-02","open":191.59,"high":194.52,"low":189.86,"close":194.52,"volume":29915,"rsi_14":63.38,"sma_20":202.65,"sma_60":207.09,"sma_120":206.57},{"date":"2025-05-05","open":194.42,"high":194.42,"low":189.93,"close":192.78,"volume":17876,"rsi_14":62.18,"sma_20":203.21,"sma_60":207.37,"sma_120":206.41},{"date":"2025-05-06","open":193.31,"high":193.31,"low":186.55,"close":189.09,"volume":16415,"rsi_14":55.62,"sma_20":203.81,"sma_60":207.55,"sma_120":206.24},{"date":"2025-05-07","open":188.92,"high":192.75,"low":188.92,"close":192.7,"volume":11377,"rsi_14":65.29,"sma_20":204.77,"sma_60":207.89,"sma_120":206.13},{"date":"2025-05-08","open":192.89,"high":194.38,"low":189.72,"close":191.81,"volume":16798,"rsi_14":61.42,"sma_20":205.3,"sma_60":208.13,"sma_120":206.04},{"date":"2025-05-09","open":191.24,"high":194.52,"low":190.98,"close":193.43,"volume":22831,"rsi_14":68.95,"sma_20":206.02,"sma_60":208.37,"sma_120":205.97},{"date":"2025-05-12","open":198.88,"high":204.39,"low":196.87,"close":200.64,"volume":28022,"rsi_14":67.68,"sma_20":206.69,"sma_60":208.58,"sma_120":205.96},{"date":"2025-05-13","open":199.51,"high":200.75,"low":198.16,"close":200.25,"volume":22219,"rsi_14":65.08,"sma_20":207.4,"sma_60":208.78,"sma_120":205.96},{"date":"2025-05-14","open":197.3,"high":200.64,"low":195.94,"close":200.19,"volume":22703,"rsi_14":70.93,"sma_20":208.05,"sma_60":209.01,"sma_120":205.95},{"date":"2025-05-15","open":199.72,"high":207.14,"low":198.42,"close":204.16,"volume":45765,"rsi_14":76.39,"sma_20":209.14,"sma_60":209.29,"sma_120":205.94},{"date":"2025-05-16","open":204.42,"high":207.83,"low":203.51,"close":205.52,"volume":36821,"rsi_14":72.87,"sma_20":210.15,"sma_60":209.58,"sma_120":205.97},{"date":"2025-05-19","open":203.51,"high":205.32,"low":200.55,"close":204.38,"volume":35525,"rsi_14":73.49,"sma_20":211.31,"sma_60":209.88,"sma_120":205.99},{"date":"2025-05-20","open":203.51,"high":205.11,"low":198.89,"close":201.77,"volume":26050,"rsi_14":66.85,"sma_20":212.07,"sma_60":210.11,"sma_120":205.95},{"date":"2025-05-21","open":199.9,"high":202.4,"low":199.81,"close":201.81,"volume":28711,"rsi_14":64.52,"sma_20":212.73,"sma_60":210.27,"sma_120":205.91},{"date":"2025-05-22","open":201.75,"high":201.75,"low":199.46,"close":199.85,"volume":18241,"rsi_14":52.16,"sma_20":213.44,"sma_60":210.3,"sma_120":205.89},{"date":"2025-05-23","open":198.9,"high":200.58,"low":195.23,"close":197.93,"volume":29664,"rsi_14":51.9,"sma_20":214.11,"sma_60":210.27,"sma_120":205.8},{"date":"2025-05-27","open":200.74,"high":202.71,"low":198.1,"close":201.99,"volume":19347,"rsi_14":66.46,"sma_20":214.68,"sma_60":210.33,"sma_120":205.75},{"date":"2025-05-28","open":201.11,"high":204.68,"low":199.54,"close":203.84,"volume":34612,"rsi_14":64.0,"sma_20":215.42,"sma_60":210.44,"sma_120":205.71},{"date":"2025-05-29","open":205.82,"high":207.93,"low":204.69,"close":207.5,"volume":42872,"rsi_14":70.86,"sma_20":216.32,"sma_60":210.65,"sma_120":205.74},{"date":"2025-05-30","open":207.34,"high":208.4,"low":204.58,"close":208.31,"volume":59197,"rsi_14":69.95,"sma_20":217.14,"sma_60":210.86,"sma_120":205.77},{"date":"2025-06-02","open":208.14,"high":212.32,"low":205.36,"close":211.74,"volume":45718,"rsi_14":70.37,"sma_20":217.84,"sma_60":211.05,"sma_120":205.84},{"date":"2025-06-03","open":211.21,"high":214.15,"low":210.35,"close":212.87,"volume":41153,"rsi_14":72.56,"sma_20":218.71,"sma_60":211.27,"sma_120":205.93},{"date":"2025-06-04","open":213.0,"high":214.83,"low":211.37,"close":213.25,"volume":39540,"rsi_14":73.07,"sma_20":219.79,"sma_60":211.48,"sma_120":206.05},{"date":"2025-06-05","open":213.49,"high":213.49,"low":209.22,"close":209.79,"volume":33573,"rsi_14":60.13,"sma_20":220.49,"sma_60":211.66,"sma_120":206.15},{"date":"2025-06-06","open":209.12,"high":212.68,"low":209.12,"close":212.08,"volume":36551,"rsi_14":61.42,"sma_20":221.36,"sma_60":211.96,"sma_120":206.28},{"date":"2025-06-09","open":212.32,"high":216.53,"low":211.51,"close":215.1,"volume":64311,"rsi_14":67.51,"sma_20":222.31,"sma_60":212.32,"sma_120":206.46},{"date":"2025-06-10","open":216.12,"high":216.46,"low":211.28,"close":212.25,"volume":84904,"rsi_14":66.99,"sma_20":222.94,"sma_60":212.6,"sma_120":206.6},{"date":"2025-06-11","open":212.21,"high":215.78,"low":210.4,"close":214.03,"volume":141428,"rsi_14":68.75,"sma_20":223.68,"sma_60":212.95,"sma_120":206.76},{"date":"2025-06-12","open":214.02,"high":215.41,"low":208.08,"close":209.65,"volume":62051,"rsi_14":64.01,"sma_20":224.2,"sma_60":213.13,"sma_120":206.87},{"date":"2025-06-13","open":208.34,"high":209.34,"low":202.41,"close":208.14,"volume":69237,"rsi_14":64.74,"sma_20":224.41,"sma_60":213.23,"sma_120":207.07},{"date":"2025-06-16","open":209.06,"high":211.37,"low":208.14,"close":209.49,"volume":47202,"rsi_14":61.76,"sma_20":224.62,"sma_60":213.42,"sma_120":207.28},{"date":"2025-06-17","open":209.06,"high":210.4,"low":206.86,"close":209.88,"volume":97623,"rsi_14":59.91,"sma_20":224.92,"sma_60":213.67,"sma_120":207.48},{"date":"2025-06-18","open":209.06,"high":212.82,"low":208.97,"close":210.86,"volume":115865,"rsi_14":56.05,"sma_20":225.41,"sma_60":213.9,"sma_120":207.72},{"date":"2025-06-20","open":211.66,"high":211.66,"low":208.65,"close":208.73,"volume":34247,"rsi_14":50.72,"sma_20":225.79,"sma_60":214.16,"sma_120":207.92},{"date":"2025-06-23","open":208.83,"high":212.21,"low":207.48,"close":211.07,"volume":71900,"rsi_14":48.79,"sma_20":226.39,"sma_60":214.44,"sma_120":208.14},{"date":"2025-06-24","open":210.89,"high":214.56,"low":208.58,"close":208.89,"volume":188618,"rsi_14":43.13,"sma_20":226.98,"sma_60":214.67,"sma_120":208.37},{"date":"2025-06-25","open":207.68,"high":207.68,"low":199.65,"close":201.41,"volume":118706,"rsi_14":33.61,"sma_20":226.95,"sma_60":214.78,"sma_120":208.52},{"date":"2025-06-26","open":202.08,"high":205.84,"low":200.83,"close":205.84,"volume":56202,"rsi_14":44.68,"sma_20":227.06,"sma_60":215.0,"sma_120":208.7},{"date":"2025-06-27","open":207.1,"high":210.9,"low":206.15,"close":207.81,"volume":101006,"rsi_14":44.2,"sma_20":227.08,"sma_60":215.23,"sma_120":208.94},{"date":"2025-06-30","open":209.23,"high":209.87,"low":206.06,"close":208.43,"volume":93719,"rsi_14":40.3,"sma_20":227.09,"sma_60":215.44,"sma_120":209.16},{"date":"2025-07-01","open":207.0,"high":213.9,"low":205.82,"close":210.69,"volume":53165,"rsi_14":47.69,"sma_20":227.03,"sma_60":215.84,"sma_120":209.46},{"date":"2025-07-02","open":211.06,"high":213.59,"low":209.34,"close":213.59,"volume":61734,"rsi_14":49.38,"sma_20":227.07,"sma_60":216.33,"sma_120":209.8},{"date":"2025-07-03","open":213.69,"high":216.45,"low":212.36,"close":215.09,"volume":26597,"rsi_14":58.49,"sma_20":227.17,"sma_60":216.92,"sma_120":210.17},{"date":"2025-07-07","open":215.31,"high":216.78,"low":213.71,"close":215.38,"volume":57856,"rsi_14":61.75,"sma_20":227.47,"sma_60":217.58,"sma_120":210.55},{"date":"2025-07-08","open":215.31,"high":217.11,"low":212.75,"close":213.4,"volume":76283,"rsi_14":56.22,"sma_20":227.54,"sma_60":218.07,"sma_120":210.93},{"date":"2025-07-09","open":214.48,"high":215.58,"low":211.49,"close":213.22,"volume":116857,"rsi_14":55.34,"sma_20":227.44,"sma_60":218.59,"sma_120":211.28},{"date":"2025-07-10","open":212.69,"high":218.17,"low":212.69,"close":216.8,"volume":73578,"rsi_14":58.79,"sma_20":227.68,"sma_60":219.11,"sma_120":211.64},{"date":"2025-07-11","open":216.26,"high":218.06,"low":214.6,"close":216.75,"volume":66980,"rsi_14":62.62,"sma_20":227.83,"sma_60":219.64,"sma_120":212.0},{"date":"2025-07-14","open":217.48,"high":222.35,"low":217.42,"close":222.35,"volume":55592,"rsi_14":66.09,"sma_20":228.52,"sma_60":220.25,"sma_120":212.4},{"date":"2025-07-15","open":222.09,"high":222.95,"low":218.08,"close":218.99,"volume":70876,"rsi_14":63.95,"sma_20":229.1,"sma_60":220.88,"sma_120":212.75},{"date":"2025-07-16","open":219.58,"high":221.69,"low":219.29,"close":221.69,"volume":31302,"rsi_14":82.25,"sma_20":229.76,"sma_60":221.51,"sma_120":213.16},{"date":"2025-07-17","open":220.52,"high":224.15,"low":220.23,"close":224.07,"volume":32956,"rsi_14":81.01,"sma_20":230.53,"sma_60":222.25,"sma_120":213.57},{"date":"2025-07-18","open":224.6,"high":226.47,"low":223.11,"close":224.3,"volume":33258,"rsi_14":79.82,"sma_20":231.26,"sma_60":222.91,"sma_120":213.99},{"date":"2025-07-21","open":225.8,"high":230.25,"low":224.79,"close":229.74,"volume":49891,"rsi_14":82.82,"sma_20":232.39,"sma_60":223.64,"sma_120":214.44},{"date":"2025-07-22","open":229.52,"high":237.58,"low":226.54,"close":235.44,"volume":44311,"rsi_14":84.47,"sma_20":233.71,"sma_60":224.52,"sma_120":214.96},{"date":"2025-07-23","open":235.47,"high":237.83,"low":233.84,"close":236.75,"volume":45540,"rsi_14":83.74,"sma_20":235.22,"sma_60":225.44,"sma_120":215.55},{"date":"2025-07-24","open":235.5,"high":241.29,"low":234.64,"close":239.7,"volume":43358,"rsi_14":84.4,"sma_20":237.29,"sma_60":226.31,"sma_120":216.11},{"date":"2025-07-25","open":240.14,"high":240.14,"low":238.07,"close":239.39,"volume":28096,"rsi_14":83.54,"sma_20":239.1,"sma_60":227.19,"sma_120":216.69},{"date":"2025-07-28","open":239.57,"high":240.39,"low":236.34,"close":236.55,"volume":33519,"rsi_14":81.6,"sma_20":240.65,"sma_60":228.02,"sma_120":217.24},{"date":"2025-07-29","open":233.49,"high":235.92,"low":232.59,"close":234.93,"volume":33454,"rsi_14":83.18,"sma_20":242.31,"sma_60":228.84,"sma_120":217.8},{"date":"2025-07-30","open":233.78,"high":235.65,"low":226.01,"close":229.39,"volume":73212,"rsi_14":70.27,"sma_20":243.54,"sma_60":229.47,"sma_120":218.28},{"date":"2025-07-31","open":229.44,"high":231.44,"low":227.97,"close":228.33,"volume":55094,"rsi_14":68.56,"sma_20":244.55,"sma_60":230.11,"sma_120":218.74},{"date":"2025-08-01","open":225.98,"high":227.34,"low":222.93,"close":222.93,"volume":51354,"rsi_14":55.39,"sma_20":245.19,"sma_60":230.72,"sma_120":219.13},{"date":"2025-08-04","open":222.23,"high":224.66,"low":192.47,"close":193.99,"volume":159219,"rsi_14":34.15,"sma_20":244.22,"sma_60":230.73,"sma_120":219.31},{"date":"2025-08-05","open":195.44,"high":205.96,"low":193.31,"close":205.89,"volume":62120,"rsi_14":42.16,"sma_20":244.01,"sma_60":230.97,"sma_120":219.55},{"date":"2025-08-06","open":204.44,"high":208.1,"low":203.36,"close":205.86,"volume":71926,"rsi_14":40.31,"sma_20":243.81,"sma_60":231.19,"sma_120":219.78},{"date":"2025-08-07","open":206.4,"high":207.75,"low":203.88,"close":204.52,"volume":40047,"rsi_14":39.41,"sma_20":243.34,"sma_60":231.32,"sma_120":219.95},{"date":"2025-08-08","open":204.97,"high":205.43,"low":201.4,"close":202.51,"volume":43952,"rsi_14":33.78,"sma_20":242.76,"sma_60":231.43,"sma_120":220.1},{"date":"2025-08-11","open":203.2,"high":203.22,"low":195.78,"close":200.32,"volume":56021,"rsi_14":25.7,"sma_20":241.54,"sma_60":231.42,"sma_120":220.22},{"date":"2025-08-12","open":201.51,"high":206.56,"low":200.49,"close":205.34,"volume":48406,"rsi_14":29.26,"sma_20":240.77,"sma_60":231.43,"sma_120":220.36},{"date":"2025-08-13","open":206.72,"high":210.21,"low":206.06,"close":210.21,"volume":63252,"rsi_14":30.97,"sma_20":240.11,"sma_60":231.5,"sma_120":220.54},{"date":"2025-08-14","open":208.73,"high":209.24,"low":205.28,"close":207.24,"volume":58700,"rsi_14":29.96,"sma_20":239.17,"sma_60":231.54,"sma_120":220.71},{"date":"2025-08-15","open":207.49,"high":207.69,"low":202.89,"close":202.94,"volume":45548,"rsi_14":29.44,"sma_20":237.98,"sma_60":231.55,"sma_120":220.83},{"date":"2025-08-18","open":203.3,"high":207.3,"low":202.98,"close":204.06,"volume":39631,"rsi_14":28.22,"sma_20":236.56,"sma_60":231.58,"sma_120":220.92},{"date":"2025-08-19","open":205.02,"high":206.93,"low":204.26,"close":206.29,"volume":27447,"rsi_14":32.28,"sma_20":234.95,"sma_60":231.68,"sma_120":220.99},{"date":"2025-08-20","open":207.06,"high":208.78,"low":205.66,"close":205.92,"volume":21733,"rsi_14":32.58,"sma_20":233.25,"sma_60":231.82,"sma_120":221.04},{"date":"2025-08-21","open":204.26,"high":206.92,"low":204.14,"close":206.22,"volume":32443,"rsi_14":35.33,"sma_20":231.4,"sma_60":231.88,"sma_120":221.11},{"date":"2025-08-22","open":207.61,"high":213.74,"low":207.61,"close":213.25,"volume":26774,"rsi_14":65.15,"sma_20":229.95,"sma_60":232.04,"sma_120":221.24},{"date":"2025-08-25","open":212.69,"high":214.46,"low":211.73,"close":213.53,"volume":44356,"rsi_14":54.35,"sma_20":228.67,"sma_60":232.13,"sma_120":221.39},{"date":"2025-08-26","open":212.57,"high":215.07,"low":212.36,"close":214.02,"volume":41550,"rsi_14":54.98,"sma_20":227.28,"sma_60":232.23,"sma_120":221.54},{"date":"2025-08-27","open":212.69,"high":218.38,"low":212.63,"close":218.14,"volume":37075,"rsi_14":61.25,"sma_20":226.42,"sma_60":232.33,"sma_120":221.69},{"date":"2025-08-28","open":218.14,"high":219.52,"low":211.21,"close":213.86,"volume":70890,"rsi_14":58.14,"sma_20":225.38,"sma_60":232.33,"sma_120":221.8},{"date":"2025-08-29","open":214.05,"high":216.06,"low":210.54,"close":213.74,"volume":28061,"rsi_14":67.89,"sma_20":224.64,"sma_60":232.33,"sma_120":221.91},{"date":"2025-09-02","open":212.72,"high":214.36,"low":210.74,"close":211.67,"volume":30943,"rsi_14":59.16,"sma_20":225.37,"sma_60":232.35,"sma_120":222.01},{"date":"2025-09-03","open":212.56,"high":213.93,"low":210.34,"close":211.47,"volume":48118,"rsi_14":52.11,"sma_20":225.44,"sma_60":232.33,"sma_120":222.14},{"date":"2025-09-04","open":211.37,"high":214.39,"low":209.97,"close":213.52,"volume":52993,"rsi_14":60.83,"sma_20":225.62,"sma_60":232.29,"sma_120":222.3},{"date":"2025-09-05","open":215.3,"high":219.18,"low":214.06,"close":217.56,"volume":48513,"rsi_14":75.49,"sma_20":226.1,"sma_60":232.37,"sma_120":222.49},{"date":"2025-09-08","open":218.25,"high":221.07,"low":215.98,"close":217.93,"volume":42946,"rsi_14":74.83,"sma_20":226.7,"sma_60":232.43,"sma_120":222.69},{"date":"2025-09-09","open":215.84,"high":220.86,"low":215.7,"close":220.6,"volume":56345,"rsi_14":75.21,"sma_20":227.79,"sma_60":232.62,"sma_120":222.87},{"date":"2025-09-10","open":219.92,"high":222.52,"low":219.61,"close":221.02,"volume":40561,"rsi_14":76.57,"sma_20":228.64,"sma_60":232.84,"sma_120":223.03},{"date":"2025-09-11","open":221.12,"high":229.17,"low":219.92,"close":227.6,"volume":50851,"rsi_14":80.8,"sma_20":229.57,"sma_60":233.15,"sma_120":223.29},{"date":"2025-09-12","open":225.43,"high":229.59,"low":224.98,"close":226.59,"volume":56444,"rsi_14":73.25,"sma_20":230.62,"sma_60":233.44,"sma_120":223.55},{"date":"2025-09-15","open":227.06,"high":229.02,"low":224.44,"close":225.13,"volume":73461,"rsi_14":69.43,"sma_20":231.81,"sma_60":233.68,"sma_120":223.79},{"date":"2025-09-16","open":223.63,"high":225.94,"low":218.45,"close":219.13,"volume":84901,"rsi_14":57.23,"sma_20":232.62,"sma_60":233.86,"sma_120":224.01},{"date":"2025-09-17","open":219.12,"high":222.69,"low":215.48,"close":216.7,"volume":108724,"rsi_14":47.87,"sma_20":233.19,"sma_60":233.95,"sma_120":224.2},{"date":"2025-09-18","open":216.77,"high":220.75,"low":216.77,"close":219.21,"volume":73599,"rsi_14":58.38,"sma_20":233.9,"sma_60":234.12,"sma_120":224.39},{"date":"2025-09-19","open":219.17,"high":220.43,"low":214.49,"close":215.56,"volume":86420,"rsi_14":52.56,"sma_20":234.41,"sma_60":234.36,"sma_120":224.57},{"date":"2025-09-22","open":214.79,"high":217.47,"low":213.66,"close":217.32,"volume":57015,"rsi_14":58.04,"sma_20":234.62,"sma_60":234.56,"sma_120":224.78},{"date":"2025-09-23","open":216.95,"high":222.99,"low":216.95,"close":222.8,"volume":77009,"rsi_14":64.0,"sma_20":235.12,"sma_60":234.82,"sma_120":225.03},{"date":"2025-09-24","open":221.96,"high":223.2,"low":216.09,"close":217.22,"volume":100837,"rsi_14":54.21,"sma_20":235.3,"sma_60":234.96,"sma_120":225.2},{"date":"2025-09-25","open":217.34,"high":221.77,"low":215.28,"close":220.34,"volume":80934,"rsi_14":53.22,"sma_20":235.42,"sma_60":235.12,"sma_120":225.48},{"date":"2025-09-26","open":221.29,"high":224.43,"low":218.06,"close":218.36,"volume":90004,"rsi_14":50.48,"sma_20":235.66,"sma_60":235.2,"sma_120":225.76},{"date":"2025-09-29","open":217.97,"high":218.99,"low":214.03,"close":216.53,"volume":72824,"rsi_14":45.36,"sma_20":235.81,"sma_60":235.21,"sma_120":226.07},{"date":"2025-09-30","open":217.01,"high":218.9,"low":214.16,"close":217.59,"volume":94227,"rsi_14":46.14,"sma_20":236.13,"sma_60":235.24,"sma_120":226.41},{"date":"2025-10-01","open":217.13,"high":221.89,"low":215.79,"close":220.43,"volume":83302,"rsi_14":41.19,"sma_20":236.61,"sma_60":235.35,"sma_120":226.71},{"date":"2025-10-02","open":219.32,"high":222.15,"low":218.27,"close":221.99,"volume":73480,"rsi_14":44.42,"sma_20":237.07,"sma_60":235.5,"sma_120":227.04},{"date":"2025-10-03","open":222.42,"high":227.48,"low":220.15,"close":225.9,"volume":73425,"rsi_14":50.88,"sma_20":237.52,"sma_60":235.65,"sma_120":227.38},{"date":"2025-10-06","open":226.77,"high":228.08,"low":221.23,"close":222.92,"volume":88054,"rsi_14":54.65,"sma_20":237.78,"sma_60":235.75,"sma_120":227.69},{"date":"2025-10-07","open":222.82,"high":223.43,"low":220.05,"close":221.72,"volume":85708,"rsi_14":56.36,"sma_20":237.84,"sma_60":235.73,"sma_120":227.99},{"date":"2025-10-08","open":221.43,"high":224.61,"low":220.1,"close":223.05,"volume":76644,"rsi_14":55.01,"sma_20":237.95,"sma_60":235.79,"sma_120":228.34},{"date":"2025-10-09","open":224.47,"high":226.04,"low":218.97,"close":221.56,"volume":117251,"rsi_14":58.31,"sma_20":237.63,"sma_60":235.77,"sma_120":228.64},{"date":"2025-10-10","open":220.93,"high":224.23,"low":211.95,"close":212.38,"volume":91382,"rsi_14":44.33,"sma_20":236.86,"sma_60":235.55,"sma_120":228.9},{"date":"2025-10-13","open":215.23,"high":219.13,"low":213.76,"close":215.59,"volume":91216,"rsi_14":41.27,"sma_20":236.35,"sma_60":235.38,"sma_120":229.15},{"date":"2025-10-14","open":215.64,"high":216.91,"low":211.61,"close":216.18,"volume":67939,"rsi_14":48.57,"sma_20":236.19,"sma_60":235.12,"sma_120":229.38},{"date":"2025-10-15","open":216.64,"high":221.77,"low":215.82,"close":219.84,"volume":94211,"rsi_14":49.32,"sma_20":236.36,"sma_60":234.83,"sma_120":229.67},{"date":"2025-10-16","open":219.42,"high":223.48,"low":214.69,"close":215.56,"volume":88086,"rsi_14":46.42,"sma_20":236.16,"sma_60":234.44,"sma_120":229.94},{"date":"2025-10-17","open":214.8,"high":219.02,"low":212.5,"close":218.87,"volume":79910,"rsi_14":52.88,"sma_20":236.34,"sma_60":234.05,"sma_120":230.18},{"date":"2025-10-20","open":220.93,"high":221.33,"low":216.44,"close":219.45,"volume":67416,"rsi_14":52.32,"sma_20":236.46,"sma_60":233.68,"sma_120":230.44},{"date":"2025-10-21","open":221.08,"high":221.43,"low":214.79,"close":215.46,"volume":65098,"rsi_14":43.97,"sma_20":236.06,"sma_60":233.29,"sma_120":230.65},{"date":"2025-10-22","open":216.41,"high":218.06,"low":213.89,"close":216.82,"volume":70858,"rsi_14":43.71,"sma_20":236.04,"sma_60":232.87,"sma_120":230.86},{"date":"2025-10-23","open":216.41,"high":219.64,"low":211.98,"close":215.1,"volume":75360,"rsi_14":36.11,"sma_20":235.76,"sma_60":232.53,"sma_120":231.0},{"date":"2025-10-24","open":216.79,"high":219.91,"low":215.27,"close":217.64,"volume":75613,"rsi_14":43.13,"sma_20":235.72,"sma_60":232.25,"sma_120":231.18},{"date":"2025-10-27","open":218.94,"high":220.99,"low":214.33,"close":219.58,"volume":78754,"rsi_14":47.26,"sma_20":235.88,"sma_60":232.11,"sma_120":231.41},{"date":"2025-10-28","open":219.8,"high":220.29,"low":211.87,"close":214.3,"volume":74880,"rsi_14":39.86,"sma_20":235.7,"sma_60":232.4,"sma_120":231.56},{"date":"2025-10-29","open":213.52,"high":215.19,"low":206.46,"close":206.94,"volume":51933,"rsi_14":35.08,"sma_20":234.98,"sma_60":232.34,"sma_120":231.66},{"date":"2025-10-30","open":206.39,"high":207.26,"low":201.71,"close":202.79,"volume":31813,"rsi_14":39.09,"sma_20":233.94,"sma_60":232.21,"sma_120":231.7},{"date":"2025-10-31","open":202.84,"high":206.17,"low":199.49,"close":205.01,"volume":62954,"rsi_14":37.68,"sma_20":232.82,"sma_60":232.14,"sma_120":231.73},{"date":"2025-11-03","open":203.47,"high":209.71,"low":198.06,"close":208.33,"volume":41502,"rsi_14":41.41,"sma_20":232.03,"sma_60":232.17,"sma_120":231.8},{"date":"2025-11-04","open":209.03,"high":215.12,"low":206.45,"close":212.8,"volume":184900,"rsi_14":42.44,"sma_20":231.55,"sma_60":232.4,"sma_120":231.91},{"date":"2025-11-05","open":211.6,"high":222.7,"low":209.17,"close":216.09,"volume":112143,"rsi_14":50.58,"sma_20":231.18,"sma_60":232.59,"sma_120":232.01},{"date":"2025-11-06","open":214.56,"high":217.0,"low":211.56,"close":211.56,"volume":51469,"rsi_14":42.18,"sma_20":230.64,"sma_60":232.61,"sma_120":232.06},{"date":"2025-11-07","open":209.87,"high":217.51,"low":207.72,"close":215.05,"volume":49634,"rsi_14":45.56,"sma_20":230.78,"sma_60":232.75,"sma_120":232.15},{"date":"2025-11-10","open":215.98,"high":216.24,"low":210.37,"close":210.8,"volume":27871,"rsi_14":41.83,"sma_20":230.3,"sma_60":232.82,"sma_120":232.18},{"date":"2025-11-11","open":209.75,"high":214.11,"low":209.75,"close":212.76,"volume":53016,"rsi_14":42.43,"sma_20":229.88,"sma_60":232.9,"sma_120":232.24},{"date":"2025-11-12","open":211.95,"high":212.91,"low":209.07,"close":209.07,"volume":35584,"rsi_14":41.0,"sma_20":229.08,"sma_60":232.88,"sma_120":232.28},{"date":"2025-11-13","open":209.67,"high":213.06,"low":204.23,"close":206.52,"volume":25075,"rsi_14":36.54,"sma_20":228.37,"sma_60":232.81,"sma_120":232.31},{"date":"2025-11-14","open":205.57,"high":207.23,"low":203.79,"close":204.98,"volume":30127,"rsi_14":33.36,"sma_20":227.41,"sma_60":232.72,"sma_120":232.3},{"date":"2025-11-17","open":205.25,"high":205.25,"low":199.56,"close":200.1,"volume":185850,"rsi_14":33.66,"sma_20":226.15,"sma_60":232.41,"sma_120":232.22},{"date":"2025-11-18","open":199.22,"high":202.59,"low":198.23,"close":202.24,"volume":33485,"rsi_14":41.35,"sma_20":225.22,"sma_60":232.14,"sma_120":232.14},{"date":"2025-11-19","open":200.26,"high":201.88,"low":197.55,"close":197.72,"volume":26975,"rsi_14":41.12,"sma_20":223.98,"sma_60":231.77,"sma_120":232.0},{"date":"2025-11-20","open":199.72,"high":199.72,"low":193.92,"close":194.21,"volume":28189,"rsi_14":35.87,"sma_20":222.65,"sma_60":231.27,"sma_120":231.8},{"date":"2025-11-21","open":195.05,"high":198.19,"low":190.55,"close":196.48,"volume":26775,"rsi_14":34.49,"sma_20":221.3,"sma_60":230.89,"sma_120":231.61},{"date":"2025-11-24","open":196.48,"high":199.98,"low":196.48,"close":199.47,"volume":23696,"rsi_14":32.42,"sma_20":220.0,"sma_60":230.56,"sma_120":231.45},{"date":"2025-11-25","open":198.79,"high":203.25,"low":198.09,"close":200.95,"volume":43769,"rsi_14":29.81,"sma_20":219.07,"sma_60":230.3,"sma_120":231.33},{"date":"2025-11-26","open":201.11,"high":202.66,"low":199.87,"close":200.83,"volume":25080,"rsi_14":32.87,"sma_20":218.53,"sma_60":230.04,"sma_120":231.18},{"date":"2025-11-28","open":200.44,"high":203.21,"low":199.27,"close":200.63,"volume":31561,"rsi_14":26.8,"sma_20":218.2,"sma_60":229.74,"sma_120":231.01},{"date":"2025-12-01","open":199.47,"high":202.53,"low":195.96,"close":202.17,"volume":44600,"rsi_14":37.09,"sma_20":217.83,"sma_60":229.39,"sma_120":230.88},{"date":"2025-12-02","open":200.65,"high":202.71,"low":200.06,"close":202.06,"volume":49460,"rsi_14":33.04,"sma_20":217.27,"sma_60":229.03,"sma_120":230.73},{"date":"2025-12-03","open":200.95,"high":204.96,"low":200.13,"close":204.31,"volume":46376,"rsi_14":42.09,"sma_20":216.6,"sma_60":228.66,"sma_120":230.64},{"date":"2025-12-04","open":202.31,"high":205.88,"low":200.43,"close":204.66,"volume":48022,"rsi_14":46.68,"sma_20":215.76,"sma_60":228.3,"sma_120":230.57},{"date":"2025-12-05","open":203.44,"high":205.33,"low":198.97,"close":200.53,"volume":33668,"rsi_14":42.71,"sma_20":214.96,"sma_60":227.74,"sma_120":230.45},{"date":"2025-12-08","open":201.35,"high":202.67,"low":199.33,"close":202.09,"volume":46811,"rsi_14":53.66,"sma_20":214.04,"sma_60":227.23,"sma_120":230.33},{"date":"2025-12-09","open":202.72,"high":206.39,"low":202.31,"close":204.47,"volume":44326,"rsi_14":54.07,"sma_20":213.71,"sma_60":226.78,"sma_120":230.23},{"date":"2025-12-10","open":204.71,"high":205.34,"low":200.72,"close":201.88,"volume":54621,"rsi_14":58.14,"sma_20":213.13,"sma_60":226.4,"sma_120":230.13},{"date":"2025-12-11","open":203.1,"high":205.4,"low":202.12,"close":204.76,"volume":32917,"rsi_14":71.19,"sma_20":212.9,"sma_60":226.12,"sma_120":230.03},{"date":"2025-12-12","open":205.43,"high":207.9,"low":205.02,"close":206.62,"volume":40577,"rsi_14":70.72,"sma_20":212.91,"sma_60":225.82,"sma_120":229.97},{"date":"2025-12-15","open":206.9,"high":206.9,"low":203.35,"close":204.73,"volume":80019,"rsi_14":61.26,"sma_20":212.9,"sma_60":225.55,"sma_120":229.96},{"date":"2025-12-16","open":203.55,"high":206.77,"low":203.55,"close":205.24,"volume":44772,"rsi_14":59.57,"sma_20":213.17,"sma_60":225.26,"sma_120":229.91},{"date":"2025-12-17","open":206.53,"high":209.88,"low":205.83,"close":207.62,"volume":114258,"rsi_14":63.76,"sma_20":213.45,"sma_60":224.91,"sma_120":229.86},{"date":"2025-12-18","open":209.34,"high":209.34,"low":203.95,"close":206.91,"volume":135042,"rsi_14":62.47,"sma_20":213.94,"sma_60":224.65,"sma_120":229.81},{"date":"2025-12-19","open":206.38,"high":209.16,"low":203.82,"close":204.96,"volume":128621,"rsi_14":55.44,"sma_20":214.51,"sma_60":224.3,"sma_120":229.71},{"date":"2025-12-22","open":205.24,"high":207.51,"low":202.59,"close":203.71,"volume":56345,"rsi_14":53.08,"sma_20":214.89,"sma_60":223.97,"sma_120":229.58},{"date":"2025-12-23","open":203.54,"high":205.27,"low":201.64,"close":203.08,"volume":71524,"rsi_14":47.55,"sma_20":215.08,"sma_60":223.65,"sma_120":229.43},{"date":"2025-12-24","open":202.77,"high":207.93,"low":202.77,"close":206.53,"volume":71630,"rsi_14":53.31,"sma_20":215.37,"sma_60":223.38,"sma_120":229.31},{"date":"2025-12-26","open":206.19,"high":207.53,"low":204.51,"close":206.53,"volume":55119,"rsi_14":62.48,"sma_20":215.67,"sma_60":223.06,"sma_120":229.21},{"date":"2025-12-29","open":205.67,"high":208.36,"low":204.59,"close":207.98,"volume":38846,"rsi_14":62.3,"sma_20":216.06,"sma_60":222.73,"sma_120":229.12},{"date":"2025-12-30","open":207.58,"high":210.15,"low":205.4,"close":207.23,"volume":38029,"rsi_14":56.18,"sma_20":216.33,"sma_60":222.32,"sma_120":228.99},{"date":"2025-12-31","open":206.54,"high":207.31,"low":203.53,"close":206.32,"volume":37354,"rsi_14":60.77,"sma_20":216.55,"sma_60":221.95,"sma_120":228.85},{"date":"2026-01-02","open":205.69,"high":207.94,"low":203.2,"close":207.19,"volume":52208,"rsi_14":56.54,"sma_20":216.71,"sma_60":221.62,"sma_120":228.67},{"date":"2026-01-05","open":207.32,"high":214.9,"low":204.48,"close":212.75,"volume":59938,"rsi_14":63.74,"sma_20":217.13,"sma_60":221.36,"sma_120":228.57},{"date":"2026-01-06","open":212.15,"high":214.59,"low":208.51,"close":214.23,"volume":71083,"rsi_14":71.71,"sma_20":217.86,"sma_60":221.15,"sma_120":228.46},{"date":"2026-01-07","open":215.11,"high":216.43,"low":208.87,"close":210.97,"volume":63846,"rsi_14":61.62,"sma_20":218.33,"sma_60":221.05,"sma_120":228.3},{"date":"2026-01-08","open":211.19,"high":221.14,"low":210.73,"close":219.4,"volume":78272,"rsi_14":69.2,"sma_20":219.11,"sma_60":221.04,"sma_120":228.21},{"date":"2026-01-09","open":219.39,"high":222.45,"low":214.06,"close":216.55,"volume":60341,"rsi_14":64.69,"sma_20":219.89,"sma_60":220.97,"sma_120":228.05},{"date":"2026-01-12","open":214.35,"high":222.05,"low":214.21,"close":217.09,"volume":78178,"rsi_14":69.31,"sma_20":220.54,"sma_60":220.84,"sma_120":227.84},{"date":"2026-01-13","open":218.28,"high":219.16,"low":212.36,"close":214.92,"volume":78841,"rsi_14":67.32,"sma_20":220.98,"sma_60":220.75,"sma_120":227.6},{"date":"2026-01-14","open":213.56,"high":222.03,"low":213.56,"close":221.31,"volume":83908,"rsi_14":73.91,"sma_20":221.85,"sma_60":220.72,"sma_120":227.38},{"date":"2026-01-15","open":222.47,"high":225.97,"low":219.49,"close":222.54,"volume":96425,"rsi_14":72.29,"sma_20":222.77,"sma_60":220.7,"sma_120":227.19},{"date":"2026-01-16","open":221.58,"high":228.89,"low":221.58,"close":227.99,"volume":132276,"rsi_14":75.94,"sma_20":223.84,"sma_60":220.84,"sma_120":227.06},{"date":"2026-01-20","open":227.73,"high":229.35,"low":223.73,"close":227.84,"volume":118456,"rsi_14":74.79,"sma_20":224.95,"sma_60":220.96,"sma_120":226.91},{"date":"2026-01-21","open":230.15,"high":235.6,"low":225.41,"close":233.1,"volume":170484,"rsi_14":79.02,"sma_20":226.44,"sma_60":221.2,"sma_120":226.86},{"date":"2026-01-22","open":232.32,"high":237.25,"low":230.85,"close":232.53,"volume":108280,"rsi_14":79.63,"sma_20":227.96,"sma_60":221.38,"sma_120":226.82},{"date":"2026-01-23","open":232.7,"high":233.16,"low":227.2,"close":230.08,"volume":88200,"rsi_14":74.98,"sma_20":229.38,"sma_60":221.49,"sma_120":226.8},{"date":"2026-01-26","open":230.87,"high":231.94,"low":221.05,"close":227.18,"volume":108600,"rsi_14":66.73,"sma_20":230.48,"sma_60":221.64,"sma_120":227.02},{"date":"2026-01-27","open":225.71,"high":230.51,"low":224.38,"close":226.78,"volume":111700,"rsi_14":64.9,"sma_20":231.54,"sma_60":221.91,"sma_120":227.13},{"date":"2026-01-28","open":228.46,"high":230.99,"low":224.35,"close":225.17,"volume":72800,"rsi_14":67.56,"sma_20":232.45,"sma_60":222.24,"sma_120":227.22},{"date":"2026-01-29","open":228.34,"high":230.4,"low":224.35,"close":230.32,"volume":75500,"rsi_14":64.7,"sma_20":233.67,"sma_60":222.61,"sma_120":227.38},{"date":"2026-01-30","open":228.15,"high":232.65,"low":225.78,"close":231.84,"volume":88400,"rsi_14":71.35,"sma_20":235.02,"sma_60":222.95,"sma_120":227.56},{"date":"2026-02-02","open":232.03,"high":236.67,"low":230.04,"close":233.13,"volume":87900,"rsi_14":71.93,"sma_20":236.39,"sma_60":223.23,"sma_120":227.81},{"date":"2026-02-03","open":234.32,"high":239.1,"low":233.82,"close":237.18,"volume":101600,"rsi_14":78.97,"sma_20":237.68,"sma_60":223.53,"sma_120":228.06},{"date":"2026-02-04","open":239.26,"high":243.57,"low":235.83,"close":238.84,"volume":129100,"rsi_14":76.0,"sma_20":238.98,"sma_60":223.93,"sma_120":228.27},{"date":"2026-02-05","open":240.35,"high":243.68,"low":235.06,"close":242.08,"volume":90500,"rsi_14":77.36,"sma_20":240.62,"sma_60":224.33,"sma_120":228.54},{"date":"2026-02-06","open":244.04,"high":245.41,"low":236.83,"close":241.47,"volume":96400,"rsi_14":71.84,"sma_20":241.79,"sma_60":224.87,"sma_120":228.84},{"date":"2026-02-09","open":236.67,"high":239.49,"low":199.35,"close":214.73,"volume":395200,"rsi_14":38.59,"sma_20":241.69,"sma_60":224.9,"sma_120":228.9},{"date":"2026-02-10","open":215.45,"high":226.23,"low":215.45,"close":221.31,"volume":150074,"rsi_14":62.89,"sma_20":228.92,"sma_60":221.33,"sma_120":226.72},{"date":"2026-02-11","open":221.78,"high":224.76,"low":214.54,"close":217.76,"volume":94250,"rsi_14":54.74,"sma_20":229.51,"sma_60":221.32,"sma_120":226.86},{"date":"2026-02-12","open":220.94,"high":222.91,"low":213.91,"close":215.43,"volume":133593,"rsi_14":51.12,"sma_20":229.98,"sma_60":221.39,"sma_120":226.87},{"date":"2026-02-13","open":218.14,"high":224.27,"low":215.57,"close":221.4,"volume":92372,"rsi_14":59.29,"sma_20":230.69,"sma_60":221.65,"sma_120":226.93},{"date":"2026-02-17","open":223.77,"high":224.73,"low":217.78,"close":221.35,"volume":89946,"rsi_14":42.75,"sma_20":241.1,"sma_60":226.13,"sma_120":229.13},{"date":"2026-02-18","open":221.43,"high":226.2,"low":219.95,"close":224.77,"volume":72800,"rsi_14":46.67,"sma_20":240.71,"sma_60":226.53,"sma_120":229.15},{"date":"2026-02-19","open":225.04,"high":232.62,"low":222.59,"close":229.97,"volume":88600,"rsi_14":46.63,"sma_20":240.31,"sma_60":227.08,"sma_120":229.18},{"date":"2026-02-20","open":230.29,"high":234.13,"low":223.96,"close":233.32,"volume":62359,"rsi_14":47.93,"sma_20":240.11,"sma_60":227.65,"sma_120":229.27},{"date":"2026-02-23","open":231.57,"high":239.58,"low":226.39,"close":229.39,"volume":97600,"rsi_14":44.58,"sma_20":239.85,"sma_60":228.1,"sma_120":229.33},{"date":"2026-02-24","open":230.35,"high":231.6,"low":225.92,"close":229.61,"volume":62127,"rsi_14":56.9,"sma_20":233.37,"sma_60":222.23,"sma_120":227.31},{"date":"2026-02-25","open":228.51,"high":234.67,"low":226.78,"close":233.82,"volume":138575,"rsi_14":43.79,"sma_20":239.93,"sma_60":229.05,"sma_120":229.54},{"date":"2026-02-26","open":233.75,"high":237.32,"low":232.59,"close":234.36,"volume":77944,"rsi_14":57.16,"sma_20":235.09,"sma_60":222.63,"sma_120":227.62},{"date":"2026-02-27","open":231.36,"high":236.32,"low":226.47,"close":226.47,"volume":147210,"rsi_14":49.92,"sma_20":235.69,"sma_60":222.68,"sma_120":227.72},{"date":"2026-03-02","open":223.37,"high":228.83,"low":221.65,"close":227.43,"volume":89979,"rsi_14":58.02,"sma_20":239.28,"sma_60":230.28,"sma_120":229.66},{"date":"2026-03-03","open":226.35,"high":231.46,"low":222.41,"close":229.14,"volume":55795,"rsi_14":53.05,"sma_20":238.8,"sma_60":230.63,"sma_120":229.65},{"date":"2026-03-04","open":229.6,"high":232.8,"low":227.59,"close":228.08,"volume":71775,"rsi_14":41.67,"sma_20":236.61,"sma_60":223.35,"sma_120":228.11},{"date":"2026-03-05","open":226.1,"high":228.79,"low":221.68,"close":225.1,"volume":69023,"rsi_14":40.06,"sma_20":236.92,"sma_60":223.6,"sma_120":228.21},{"date":"2026-03-06","open":221.73,"high":227.41,"low":220.27,"close":224.06,"volume":71730,"rsi_14":48.93,"sma_20":236.86,"sma_60":223.86,"sma_120":228.29},{"date":"2026-03-09","open":229.06,"high":233.88,"low":224.23,"close":231.97,"volume":110631,"rsi_14":62.32,"sma_20":235.19,"sma_60":232.03,"sma_120":229.41},{"date":"2026-03-10","open":230.61,"high":239.17,"low":230.61,"close":235.82,"volume":73793,"rsi_14":62.94,"sma_20":236.08,"sma_60":232.55,"sma_120":229.48},{"date":"2026-03-11","open":233.34,"high":238.1,"low":231.54,"close":237.4,"volume":85708,"rsi_14":61.3,"sma_20":237.53,"sma_60":225.47,"sma_120":228.62},{"date":"2026-03-12","open":234.37,"high":242.97,"low":234.37,"close":237.03,"volume":69182,"rsi_14":54.02,"sma_20":237.43,"sma_60":233.49,"sma_120":229.65},{"date":"2026-03-13","open":240.93,"high":241.94,"low":232.23,"close":233.95,"volume":41483,"rsi_14":50.82,"sma_20":237.3,"sma_60":226.72,"sma_120":228.8},{"date":"2026-03-16","open":236.78,"high":237.59,"low":234.33,"close":234.83,"volume":40844,"rsi_14":56.22,"sma_20":237.78,"sma_60":227.26,"sma_120":228.91},{"date":"2026-03-17","open":234.59,"high":239.97,"low":231.19,"close":234.14,"volume":81123,"rsi_14":50.01,"sma_20":238.41,"sma_60":227.76,"sma_120":229.03},{"date":"2026-03-18","open":231.67,"high":239.78,"low":231.23,"close":235.95,"volume":80484,"rsi_14":52.6,"sma_20":239.26,"sma_60":228.3,"sma_120":229.17},{"date":"2026-03-19","open":235.82,"high":238.76,"low":233.59,"close":236.33,"volume":67682,"rsi_14":68.32,"sma_20":239.81,"sma_60":228.85,"sma_120":229.29},{"date":"2026-03-20","open":236.64,"high":238.27,"low":228.21,"close":231.07,"volume":76147,"rsi_14":55.69,"sma_20":240.32,"sma_60":229.28,"sma_120":229.33},{"date":"2026-03-23","open":234.66,"high":238.0,"low":232.63,"close":234.32,"volume":66073,"rsi_14":58.61,"sma_20":240.37,"sma_60":229.77,"sma_120":229.4},{"date":"2026-03-24","open":234.0,"high":237.45,"low":232.27,"close":233.25,"volume":58269,"rsi_14":58.44,"sma_20":240.54,"sma_60":230.2,"sma_120":229.43},{"date":"2026-03-25","open":234.56,"high":235.03,"low":229.67,"close":230.11,"volume":26735,"rsi_14":56.44,"sma_20":240.28,"sma_60":230.57,"sma_120":229.43},{"date":"2026-03-26","open":227.32,"high":231.74,"low":226.33,"close":230.6,"volume":28458,"rsi_14":59.86,"sma_20":240.13,"sma_60":231.02,"sma_120":229.38},{"date":"2026-03-27","open":228.65,"high":232.4,"low":227.06,"close":227.9,"volume":28081,"rsi_14":43.47,"sma_20":240.2,"sma_60":231.4,"sma_120":229.31},{"date":"2026-03-30","open":230.66,"high":231.9,"low":226.96,"close":228.68,"volume":37838,"rsi_14":35.96,"sma_20":240.27,"sma_60":231.75,"sma_120":229.27},{"date":"2026-03-31","open":232.35,"high":233.59,"low":227.54,"close":227.99,"volume":64499,"rsi_14":30.42,"sma_20":240.21,"sma_60":232.13,"sma_120":229.27},{"date":"2026-04-01","open":226.94,"high":230.74,"low":217.51,"close":219.78,"volume":66193,"rsi_14":23.87,"sma_20":239.8,"sma_60":232.32,"sma_120":229.22},{"date":"2026-04-02","open":220.87,"high":225.36,"low":218.98,"close":222.7,"volume":50484,"rsi_14":31.76,"sma_20":239.67,"sma_60":232.53,"sma_120":229.17},{"date":"2026-04-06","open":221.63,"high":224.42,"low":217.52,"close":220.33,"volume":53205,"rsi_14":28.33,"sma_20":239.48,"sma_60":232.73,"sma_120":229.14},{"date":"2026-04-07","open":219.61,"high":224.42,"low":219.61,"close":223.15,"volume":37435,"rsi_14":34.03,"sma_20":239.04,"sma_60":232.97,"sma_120":229.11},{"date":"2026-04-08","open":225.25,"high":232.67,"low":223.51,"close":231.51,"volume":50913,"rsi_14":45.88,"sma_20":238.86,"sma_60":233.31,"sma_120":229.11},{"date":"2026-04-09","open":230.24,"high":240.96,"low":230.11,"close":237.37,"volume":43543,"rsi_14":51.5,"sma_20":238.83,"sma_60":233.77,"sma_120":229.21},{"date":"2026-04-10","open":236.49,"high":239.45,"low":235.26,"close":238.8,"volume":25941,"rsi_14":58.17,"sma_20":238.91,"sma_60":234.28,"sma_120":229.29},{"date":"2026-04-13","open":237.35,"high":239.37,"low":231.17,"close":235.41,"volume":52577,"rsi_14":51.65,"sma_20":239.03,"sma_60":234.76,"sma_120":229.36},{"date":"2026-04-14","open":235.87,"high":238.13,"low":234.66,"close":237.26,"volume":31076,"rsi_14":54.74,"sma_20":239.16,"sma_60":235.28,"sma_120":229.47},{"date":"2026-04-15","open":236.4,"high":238.9,"low":235.1,"close":235.73,"volume":32881,"rsi_14":56.87,"sma_20":239.24,"sma_60":235.71,"sma_120":229.55},{"date":"2026-04-16","open":236.07,"high":237.45,"low":232.25,"close":235.27,"volume":52760,"rsi_14":56.25,"sma_20":239.23,"sma_60":236.14,"sma_120":229.6},{"date":"2026-04-17","open":236.19,"high":244.11,"low":235.55,"close":243.39,"volume":41860,"rsi_14":66.12,"sma_20":239.57,"sma_60":236.68,"sma_120":229.71},{"date":"2026-04-20","open":243.44,"high":243.44,"low":240.16,"close":242.51,"volume":17752,"rsi_14":64.24,"sma_20":240.15,"sma_60":237.22,"sma_120":229.77},{"date":"2026-04-21","open":241.61,"high":244.37,"low":240.26,"close":243.28,"volume":50153,"rsi_14":65.62,"sma_20":240.61,"sma_60":237.79,"sma_120":229.87},{"date":"2026-04-22","open":244.21,"high":244.98,"low":239.85,"close":240.1,"volume":33174,"rsi_14":72.17,"sma_20":240.94,"sma_60":238.29,"sma_120":229.95},{"date":"2026-04-23","open":239.77,"high":240.2,"low":237.5,"close":237.5,"volume":27771,"rsi_14":66.72,"sma_20":241.34,"sma_60":238.64,"sma_120":230.0},{"date":"2026-04-24","open":240.21,"high":240.35,"low":233.83,"close":235.14,"volume":47324,"rsi_14":66.67,"sma_20":241.57,"sma_60":238.93,"sma_120":230.04},{"date":"2026-04-27","open":233.26,"high":237.27,"low":231.67,"close":236.5,"volume":19423,"rsi_14":65.69,"sma_20":242.02,"sma_60":239.3,"sma_120":230.17},{"date":"2026-04-28","open":238.65,"high":241.06,"low":231.18,"close":240.43,"volume":25064,"rsi_14":62.3,"sma_20":242.66,"sma_60":239.6,"sma_120":230.32},{"date":"2026-04-29","open":238.54,"high":242.67,"low":238.06,"close":241.42,"volume":50367,"rsi_14":55.37,"sma_20":243.3,"sma_60":239.93,"sma_120":230.45},{"date":"2026-04-30","open":239.65,"high":245.19,"low":239.65,"close":243.21,"volume":30053,"rsi_14":57.31,"sma_20":244.57,"sma_60":240.33,"sma_120":230.59},{"date":"2026-05-01","open":242.76,"high":242.76,"low":233.28,"close":235.85,"volume":48922,"rsi_14":51.02,"sma_20":245.24,"sma_60":240.62,"sma_120":230.69},{"date":"2026-05-04","open":232.14,"high":244.36,"low":227.32,"close":235.35,"volume":110757,"rsi_14":46.52,"sma_20":245.97,"sma_60":240.77,"sma_120":230.74},{"date":"2026-05-05","open":234.76,"high":244.72,"low":234.76,"close":242.54,"volume":52878,"rsi_14":58.46,"sma_20":247.02,"sma_60":241.05,"sma_120":230.87},{"date":"2026-05-06","open":243.99,"high":246.9,"low":241.5,"close":245.16,"volume":33116,"rsi_14":61.66,"sma_20":247.74,"sma_60":241.27,"sma_120":231.06},{"date":"2026-05-07","open":244.02,"high":249.21,"low":235.49,"close":236.25,"volume":65086,"rsi_14":41.43,"sma_20":247.63,"sma_60":241.33,"sma_120":231.14},{"date":"2026-05-08","open":236.75,"high":239.59,"low":236.75,"close":237.45,"volume":34238,"rsi_14":44.41,"sma_20":247.59,"sma_60":241.33,"sma_120":231.26},{"date":"2026-05-11","open":239.0,"high":243.22,"low":231.69,"close":232.82,"volume":36344,"rsi_14":35.95,"sma_20":247.22,"sma_60":241.18,"sma_120":231.28},{"date":"2026-05-12","open":232.53,"high":235.03,"low":229.12,"close":229.31,"volume":45053,"rsi_14":36.02,"sma_20":246.61,"sma_60":241.18,"sma_120":231.26},{"date":"2026-05-13","open":228.87,"high":228.87,"low":221.8,"close":223.13,"volume":29209,"rsi_14":33.65,"sma_20":245.73,"sma_60":241.12,"sma_120":231.22},{"date":"2026-05-14","open":226.71,"high":227.95,"low":224.61,"close":227.39,"volume":48736,"rsi_14":39.64,"sma_20":245.09,"sma_60":241.18,"sma_120":231.29},{"date":"2026-05-15","open":224.43,"high":227.79,"low":223.4,"close":226.11,"volume":33883,"rsi_14":37.12,"sma_20":243.96,"sma_60":241.1,"sma_120":231.38},{"date":"2026-05-18","open":227.98,"high":234.1,"low":223.39,"close":232.81,"volume":44648,"rsi_14":39.66,"sma_20":243.23,"sma_60":241.23,"sma_120":231.51},{"date":"2026-05-19","open":233.05,"high":234.06,"low":231.79,"close":233.05,"volume":86696,"rsi_14":39.52,"sma_20":242.51,"sma_60":241.16,"sma_120":231.62},{"date":"2026-05-20","open":234.46,"high":243.32,"low":234.46,"close":243.03,"volume":55517,"rsi_14":47.02,"sma_20":242.45,"sma_60":241.31,"sma_120":231.77},{"date":"2026-05-21","open":242.07,"high":247.62,"low":239.76,"close":245.94,"volume":44928,"rsi_14":54.63,"sma_20":242.64,"sma_60":241.43,"sma_120":231.91},{"date":"2026-05-22","open":245.9,"high":245.9,"low":241.62,"close":242.18,"volume":25776,"rsi_14":51.84,"sma_20":242.76,"sma_60":241.49,"sma_120":232.06},{"date":"2026-05-26","open":243.22,"high":248.8,"low":241.4,"close":248.06,"volume":31198,"rsi_14":50.95,"sma_20":243.13,"sma_60":241.78,"sma_120":232.23},{"date":"2026-05-27","open":247.33,"high":248.85,"low":240.98,"close":244.57,"volume":17175,"rsi_14":45.7,"sma_20":243.06,"sma_60":241.98,"sma_120":232.44},{"date":"2026-05-28","open":246.13,"high":246.54,"low":244.41,"close":245.68,"volume":20829,"rsi_14":54.09,"sma_20":243.07,"sma_60":242.21,"sma_120":232.65},{"date":"2026-05-29","open":245.5,"high":245.68,"low":240.98,"close":242.08,"volume":30479,"rsi_14":49.98,"sma_20":242.77,"sma_60":242.37,"sma_120":232.86},{"date":"2026-06-01","open":240.08,"high":243.55,"low":239.53,"close":243.0,"volume":24355,"rsi_14":59.27,"sma_20":242.9,"sma_60":242.61,"sma_120":233.1},{"date":"2026-06-02","open":241.75,"high":245.35,"low":241.44,"close":242.78,"volume":21547,"rsi_14":63.78,"sma_20":243.09,"sma_60":242.86,"sma_120":233.36},{"date":"2026-06-03","open":239.04,"high":246.57,"low":239.04,"close":245.92,"volume":24071,"rsi_14":74.49,"sma_20":243.05,"sma_60":243.04,"sma_120":233.69},{"date":"2026-06-04","open":248.03,"high":252.52,"low":248.03,"close":251.74,"volume":47308,"rsi_14":74.6,"sma_20":243.08,"sma_60":243.2,"sma_120":234.03},{"date":"2026-06-05","open":247.92,"high":255.74,"low":247.92,"close":254.35,"volume":20208,"rsi_14":77.9,"sma_20":243.78,"sma_60":243.42,"sma_120":234.44},{"date":"2026-06-08","open":256.72,"high":263.06,"low":256.72,"close":261.37,"volume":40777,"rsi_14":78.18,"sma_20":244.78,"sma_60":243.77,"sma_120":234.95},{"date":"2026-06-09","open":263.9,"high":266.07,"low":260.61,"close":261.48,"volume":113820,"rsi_14":78.09,"sma_20":246.23,"sma_60":244.16,"sma_120":235.44},{"date":"2026-06-10","open":264.13,"high":266.57,"low":260.54,"close":263.5,"volume":24094,"rsi_14":74.02,"sma_20":247.97,"sma_60":244.57,"sma_120":235.91},{"date":"2026-06-11","open":265.35,"high":265.61,"low":255.92,"close":256.94,"volume":33857,"rsi_14":61.88,"sma_20":249.69,"sma_60":244.88,"sma_120":236.32},{"date":"2026-06-12","open":257.76,"high":259.7,"low":253.77,"close":258.3,"volume":24217,"rsi_14":68.64,"sma_20":251.28,"sma_60":245.19,"sma_120":236.75},{"date":"2026-06-15","open":257.58,"high":261.28,"low":257.58,"close":258.74,"volume":25615,"rsi_14":63.75,"sma_20":252.91,"sma_60":245.48,"sma_120":237.17},{"date":"2026-06-16","open":259.94,"high":263.39,"low":253.13,"close":253.57,"volume":57912,"rsi_14":61.73,"sma_20":253.99,"sma_60":245.8,"sma_120":237.54},{"date":"2026-06-17","open":251.98,"high":257.07,"low":247.72,"close":250.94,"volume":43234,"rsi_14":57.13,"sma_20":254.92,"sma_60":246.01,"sma_120":237.89},{"date":"2026-06-18","open":253.81,"high":259.58,"low":252.3,"close":255.12,"volume":26656,"rsi_14":66.05,"sma_20":255.54,"sma_60":246.31,"sma_120":238.25},{"date":"2026-06-22","open":255.01,"high":259.32,"low":255.01,"close":257.6,"volume":17856,"rsi_14":66.87,"sma_20":256.11,"sma_60":246.69,"sma_120":238.63},{"date":"2026-06-23","open":258.4,"high":261.15,"low":255.2,"close":261.09,"volume":48697,"rsi_14":69.68,"sma_20":257.07,"sma_60":247.14,"sma_120":239.08},{"date":"2026-06-24","open":259.97,"high":262.82,"low":258.25,"close":261.47,"volume":26468,"rsi_14":68.19,"sma_20":257.78,"sma_60":247.64,"sma_120":239.52},{"date":"2026-06-25","open":263.82,"high":265.61,"low":258.79,"close":262.0,"volume":37667,"rsi_14":63.47,"sma_20":258.64,"sma_60":248.12,"sma_120":239.93},{"date":"2026-06-26","open":263.61,"high":273.47,"low":262.76,"close":270.35,"volume":64950,"rsi_14":69.29,"sma_20":259.98,"sma_60":248.8,"sma_120":240.46},{"date":"2026-06-29","open":270.35,"high":276.93,"low":261.65,"close":276.93,"volume":31878,"rsi_14":67.43,"sma_20":261.64,"sma_60":249.66,"sma_120":240.99},{"date":"2026-06-30","open":276.39,"high":276.94,"low":269.19,"close":271.04,"volume":45974,"rsi_14":58.84,"sma_20":263.04,"sma_60":250.4,"sma_120":241.46},{"date":"2026-07-01","open":268.81,"high":275.02,"low":268.81,"close":273.45,"volume":25034,"rsi_14":59.75,"sma_20":264.63,"sma_60":251.23,"sma_120":241.98},{"date":"2026-07-02","open":275.56,"high":275.8,"low":269.87,"close":270.49,"volume":18264,"rsi_14":63.85,"sma_20":265.86,"sma_60":251.96,"sma_120":242.46},{"date":"2026-07-06","open":270.06,"high":274.07,"low":267.89,"close":267.89,"volume":19723,"rsi_14":60.39,"sma_20":266.72,"sma_60":252.51,"sma_120":242.91},{"date":"2026-07-07","open":270.86,"high":272.78,"low":265.2,"close":265.95,"volume":24078,"rsi_14":57.27,"sma_20":267.29,"sma_60":252.91,"sma_120":243.34},{"date":"2026-07-08","open":265.03,"high":267.98,"low":262.53,"close":266.65,"volume":39334,"rsi_14":63.89,"sma_20":267.52,"sma_60":253.3,"sma_120":243.79},{"date":"2026-07-09","open":268.13,"high":270.28,"low":264.86,"close":267.21,"volume":40646,"rsi_14":67.8,"sma_20":267.8,"sma_60":253.76,"sma_120":244.26},{"date":"2026-07-10","open":268.52,"high":270.07,"low":264.61,"close":269.86,"volume":31188,"rsi_14":67.75,"sma_20":268.18,"sma_60":254.25,"sma_120":244.76},{"date":"2026-07-13","open":270.75,"high":272.36,"low":269.48,"close":271.68,"volume":26198,"rsi_14":67.42,"sma_20":268.94,"sma_60":254.79,"sma_120":245.25},{"date":"2026-07-14","open":274.09,"high":274.09,"low":269.28,"close":271.73,"volume":25911,"rsi_14":64.36,"sma_20":269.62,"sma_60":255.33,"sma_120":245.73},{"date":"2026-07-15","open":270.49,"high":274.47,"low":270.49,"close":273.37,"volume":40185,"rsi_14":64.75,"sma_20":270.32,"sma_60":255.74,"sma_120":246.21},{"date":"2026-07-16","open":272.26,"high":280.33,"low":272.26,"close":279.49,"volume":22181,"rsi_14":69.88,"sma_20":271.68,"sma_60":256.31,"sma_120":246.76},{"date":"2026-07-17","open":280.82,"high":284.69,"low":276.04,"close":277.01,"volume":23757,"rsi_14":58.63,"sma_20":272.99,"sma_60":256.79,"sma_120":247.29},{"date":"2026-07-20","open":278.93,"high":281.32,"low":276.71,"close":276.9,"volume":38637,"rsi_14":52.04,"sma_20":274.17,"sma_60":257.36,"sma_120":247.83},{"date":"2026-07-21","open":279.38,"high":282.05,"low":277.32,"close":281.41,"volume":23620,"rsi_14":67.32,"sma_20":275.33,"sma_60":258.01,"sma_120":248.33},{"date":"2026-07-22","open":279.47,"high":279.47,"low":266.45,"close":272.0,"volume":30977,"rsi_14":48.99,"sma_20":275.9,"sma_60":258.57,"sma_120":248.75},{"date":"2026-07-23","open":271.81,"high":273.1,"low":268.77,"close":273.1,"volume":24826,"rsi_14":53.16,"sma_20":276.44,"sma_60":259.1,"sma_120":249.2},{"date":"2026-07-24","open":275.62,"high":278.29,"low":267.26,"close":269.45,"volume":23277,"rsi_14":54.2,"sma_20":276.91,"sma_60":259.54,"sma_120":249.56},{"date":"2026-07-27","open":269.51,"high":270.49,"low":263.17,"close":263.54,"volume":28998,"rsi_14":47.34,"sma_20":276.5,"sma_60":259.82,"sma_120":249.88},{"date":"2026-07-28","open":261.5,"high":265.01,"low":259.85,"close":261.52,"volume":25462,"rsi_14":42.53,"sma_20":275.64,"sma_60":260.02,"sma_120":250.17},{"date":"2026-07-29","open":261.51,"high":262.21,"low":258.5,"close":261.66,"volume":19911,"rsi_14":41.83,"sma_20":275.16,"sma_60":260.38,"sma_120":250.5},{"date":"2026-07-30","open":265.27,"high":265.27,"low":257.49,"close":261.47,"volume":27797,"rsi_14":38.67,"sma_20":274.59,"sma_60":260.76,"sma_120":250.77},{"date":"2026-07-31","open":255.75,"high":256.52,"low":248.4,"close":250.82,"volume":41335,"rsi_14":27.57,"sma_20":273.56,"sma_60":260.81,"sma_120":250.93},{"date":"2026-08-03","open":265.71,"high":265.71,"low":254.75,"close":257.48,"volume":85319,"rsi_14":37.21,"sma_20":273.1,"sma_60":260.97,"sma_120":250.92},{"date":"2026-08-04","open":263.87,"high":269.78,"low":256.63,"close":269.35,"volume":50892,"rsi_14":46.9,"sma_20":273.26,"sma_60":261.45,"sma_120":251.25},{"date":"2026-08-05","open":267.53,"high":273.92,"low":266.51,"close":272.61,"volume":52513,"rsi_14":45.59,"sma_20":273.63,"sma_60":261.99,"sma_120":251.66},{"date":"2026-08-06","open":275.68,"high":275.68,"low":266.58,"close":268.27,"volume":28984,"rsi_14":43.15,"sma_20":273.62,"sma_60":262.57,"sma_120":252.02},{"date":"2026-08-07","open":268.03,"high":273.44,"low":268.03,"close":272.35,"volume":27892,"rsi_14":46.34,"sma_20":273.73,"sma_60":263.29,"sma_120":252.38},{"date":"2026-08-10","open":270.97,"high":270.97,"low":265.0,"close":270.02,"volume":58811,"rsi_14":38.82,"sma_20":273.45,"sma_60":264.02,"sma_120":252.72},{"date":"2026-08-11","open":273.0,"high":275.86,"low":270.64,"close":271.27,"volume":24311,"rsi_14":45.29,"sma_20":273.16,"sma_60":264.68,"sma_120":253.04},{"date":"2026-08-12","open":273.41,"high":275.0,"low":271.1,"close":272.08,"volume":20534},{"date":"2026-08-13","open":275.0,"high":276.1,"low":273.55,"close":274.63,"volume":22470,"rsi_14":50.32,"sma_20":272.41,"sma_60":266.02,"sma_120":253.6},{"date":"2026-08-14","open":274.78,"high":275.46,"low":269.66,"close":269.75,"volume":20411,"rsi_14":51.51,"sma_20":271.83,"sma_60":266.57,"sma_120":253.87},{"date":"2026-08-17","open":265.43,"high":267.71,"low":259.98,"close":267.22,"volume":22124},{"date":"2026-08-18","open":269.6,"high":269.8,"low":266.0,"close":268.08,"volume":40331,"rsi_14":51.22,"sma_20":270.18,"sma_60":267.2,"sma_120":254.31},{"date":"2026-08-19","open":268.92,"high":275.0,"low":267.02,"close":273.4,"volume":39129,"rsi_14":55.72,"sma_20":270.06,"sma_60":267.66,"sma_120":254.57},{"date":"2026-08-20","open":271.4,"high":274.75,"low":270.31,"close":272.26,"volume":21791,"rsi_14":65.16,"sma_20":269.78,"sma_60":267.99,"sma_120":254.89},{"date":"2026-08-21","open":273.82,"high":273.82,"low":263.65,"close":265.03,"volume":28241,"rsi_14":52.84,"sma_20":269.34,"sma_60":268.27,"sma_120":255.13},{"date":"2026-08-24","open":265.0,"high":269.81,"low":264.11,"close":269.54,"volume":37455,"rsi_14":46.38,"sma_20":269.45,"sma_60":268.61,"sma_120":255.41},{"date":"2026-08-25","open":270.0,"high":271.4,"low":268.6,"close":270.69,"volume":37080},{"date":"2026-08-26","open":271.43,"high":272.9,"low":268.66,"close":271.84,"volume":40469,"rsi_14":48.99,"sma_20":269.95,"sma_60":269.42,"sma_120":256.01},{"date":"2026-08-27","open":270.72,"high":270.92,"low":267.93,"close":270.85,"volume":36202,"rsi_14":42.68,"sma_20":270.2,"sma_60":269.82,"sma_120":256.34},{"date":"2026-08-28","open":274.61,"high":276.97,"low":269.75,"close":270.19,"volume":38586,"rsi_14":50.24,"sma_20":270.96,"sma_60":270.16,"sma_120":256.59},{"date":"2026-08-31","open":270.0,"high":271.85,"low":266.15,"close":271.66,"volume":75525,"rsi_14":50.55,"sma_20":271.46,"sma_60":270.42,"sma_120":256.81},{"date":"2026-09-01","open":271.52,"high":272.98,"low":264.11,"close":267.25,"volume":34374,"rsi_14":43.78,"sma_20":271.13,"sma_60":270.56,"sma_120":256.99},{"date":"2026-09-02","open":270.64,"high":271.21,"low":265.01,"close":265.01,"volume":37228},{"date":"2026-09-03","open":265.67,"high":267.25,"low":262.57,"close":263.2,"volume":27301,"rsi_14":40.16,"sma_20":270.02,"sma_60":270.5,"sma_120":257.33},{"date":"2026-09-04","open":260.01,"high":264.25,"low":260.01,"close":262.42,"volume":24678,"rsi_14":42.88,"sma_20":269.32,"sma_60":270.41,"sma_120":257.49},{"date":"2026-09-08","open":260.85,"high":264.2,"low":260.7,"close":261.49,"volume":20759,"rsi_14":40.25,"sma_20":268.89,"sma_60":270.42,"sma_120":257.65},{"date":"2026-09-09","open":258.64,"high":263.35,"low":255.88,"close":257.81,"volume":40958,"rsi_14":25.75,"sma_20":268.22,"sma_60":270.34,"sma_120":257.76},{"date":"2026-09-10","open":258.82,"high":259.5,"low":253.14,"close":253.3,"volume":49854},{"date":"2026-09-11","open":254.61,"high":254.61,"low":245.71,"close":249.18,"volume":64055,"rsi_14":25.55,"sma_20":266.01,"sma_60":270.03,"sma_120":257.91},{"date":"2026-09-14","open":249.6,"high":251.82,"low":248.36,"close":250.61,"volume":54347,"rsi_14":17.73,"sma_20":265.05,"sma_60":269.96,"sma_120":257.98},{"date":"2026-09-15","open":250.36,"high":250.36,"low":245.44,"close":245.65,"volume":39221,"rsi_14":12.22,"sma_20":263.97,"sma_60":269.73,"sma_120":258.01},{"date":"2026-09-16","open":245.57,"high":249.35,"low":244.06,"close":246.29,"volume":42418},{"date":"2026-09-17","open":246.15,"high":249.72,"low":246.15,"close":247.52,"volume":42212,"rsi_14":15.82,"sma_20":261.61,"sma_60":269.18,"sma_120":258.15},{"date":"2026-09-18","open":245.71,"high":247.15,"low":242.3,"close":247.15,"volume":67813,"rsi_14":14.64,"sma_20":260.33,"sma_60":268.86,"sma_120":258.24},{"date":"2026-09-21","open":248.0,"high":250.34,"low":247.41,"close":247.41,"volume":34039,"rsi_14":11.35,"sma_20":259.45,"sma_60":268.54,"sma_120":258.33},{"date":"2026-09-22","open":245.36,"high":250.0,"low":245.36,"close":248.4,"volume":40346,"rsi_14":16.28,"sma_20":258.4,"sma_60":268.1,"sma_120":258.43},{"date":"2026-09-23","open":248.84,"high":248.84,"low":245.45,"close":247.87,"volume":31436},{"date":"2026-09-24","open":249.08,"high":250.28,"low":244.51,"close":245.46,"volume":41883,"rsi_14":16.51,"sma_20":255.9,"sma_60":267.03,"sma_120":258.72},{"date":"2026-09-25","open":244.87,"high":249.43,"low":243.27,"close":247.12,"volume":58486,"rsi_14":22.4,"sma_20":254.75,"sma_60":266.52,"sma_120":258.88},{"date":"2026-09-28","open":247.65,"high":250.92,"low":247.65,"close":249.08,"volume":27963,"rsi_14":28.34,"sma_20":253.69,"sma_60":266.09,"sma_120":259.03},{"date":"2026-09-29","open":249.76,"high":253.01,"low":247.02,"close":247.02,"volume":36373,"rsi_14":30.11,"sma_20":252.46,"sma_60":265.67,"sma_120":259.09},{"date":"2026-09-30","open":245.19,"high":247.4,"low":244.77,"close":246.5,"volume":31656},{"date":"2026-10-01","open":245.19,"high":245.31,"low":240.17,"close":243.83,"volume":24202,"rsi_14":38.08,"sma_20":250.38,"sma_60":264.82,"sma_120":259.07},{"date":"2026-10-02","open":244.14,"high":246.83,"low":242.22,"close":243.86,"volume":30552,"rsi_14":33.37,"sma_20":249.4,"sma_60":264.35,"sma_120":259.06},{"date":"2026-10-05","open":244.22,"high":245.67,"low":242.96,"close":245.23,"volume":34467,"rsi_14":49.41,"sma_20":248.55,"sma_60":263.87,"sma_120":259.06},{"date":"2026-10-06","open":247.45,"high":247.53,"low":243.87,"close":245.49,"volume":45952,"rsi_14":47.55,"sma_20":247.74,"sma_60":263.36,"sma_120":259.07},{"date":"2026-10-07","open":245.05,"high":246.79,"low":241.01,"close":241.14,"volume":86020},{"date":"2026-10-08","open":238.63,"high":243.13,"low":238.63,"close":241.48,"volume":58427,"rsi_14":35.16,"sma_20":246.31,"sma_60":262.16,"sma_120":258.96},{"date":"2026-10-09","open":242.15,"high":244.47,"low":240.01,"close":240.99,"volume":47460,"rsi_14":33.66,"sma_20":245.9,"sma_60":261.44,"sma_120":258.87},{"date":"2026-10-12","open":241.59,"high":243.51,"low":239.05,"close":242.31,"volume":33292,"rsi_14":35.59,"sma_20":245.5,"sma_60":260.79,"sma_120":258.79},{"date":"2026-10-13","open":244.65,"high":244.65,"low":236.76,"close":236.76,"volume":33278,"rsi_14":28.83,"sma_20":245.09,"sma_60":260.06,"sma_120":258.7},{"date":"2026-10-14","open":236.0,"high":237.99,"low":234.86,"close":235.72,"volume":35151,"rsi_14":28.9,"sma_20":244.5,"sma_60":259.2,"sma_120":258.6},{"date":"2026-10-15","open":239.81,"high":239.99,"low":234.17,"close":234.68,"volume":45866,"rsi_14":23.17,"sma_20":243.89,"sma_60":258.51,"sma_120":258.53},{"date":"2026-10-16","open":235.07,"high":236.32,"low":232.0,"close":233.66,"volume":28033,"rsi_14":15.36,"sma_20":243.22,"sma_60":257.78,"sma_120":258.44},{"date":"2026-10-19","open":232.21,"high":233.67,"low":232.21,"close":232.79,"volume":45097,"rsi_14":16.09,"sma_20":242.48,"sma_60":257.09,"sma_120":258.3},{"date":"2026-10-20","open":234.64,"high":240.61,"low":234.64,"close":239.96,"volume":46388,"rsi_14":37.53,"sma_20":242.03,"sma_60":256.62,"sma_120":258.21},{"date":"2026-10-21","open":240.74,"high":240.74,"low":238.1,"close":238.54,"volume":40668,"rsi_14":39.45,"sma_20":241.56,"sma_60":256.16,"sma_120":258.1},{"date":"2026-10-22","open":238.49,"high":247.47,"low":238.49,"close":247.25,"volume":60843,"rsi_14":55.13,"sma_20":241.68,"sma_60":255.86,"sma_120":258.13}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.8384,"pbr":11.48,"per":42.35,"roa":1.28,"roe":6.9,"grade":"C","comment":"PER 42.39배, ROE 6.9%","revenue":214802000.0,"analysis":"PER 42.4배입니다. ROE 6.9%입니다. 시가총액 12.64억. 매출 2.15억, 영업이익 6145.40만.","eps_basis":"TTM","debt_ratio":3.732049028946039,"market_cap":1262779925,"net_income":29878046.0,"total_debt":834572000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.87,"total_assets":1203064000.0,"total_equity":223623000.0,"profit_margin":13.91,"revenue_basis":"TTM","dividend_yield":7.38,"net_income_basis":"TTM","operating_income":61454000.0,"operating_margin":28.61,"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":["D/E(유이자부채/자본총계) 3.7배로 재무 리스크"],"backtest_top3":[],"current_price":247.25,"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":399.4},{"date":"2016-10-25","close":398.37},{"date":"2016-10-26","close":386.07},{"date":"2016-10-27","close":383.55},{"date":"2016-10-28","close":385.39},{"date":"2016-10-31","close":384.27},{"date":"2016-11-01","close":384.59},{"date":"2016-11-02","close":379.06},{"date":"2016-11-03","close":370.45},{"date":"2016-11-04","close":378.65},{"date":"2016-11-07","close":383.0},{"date":"2016-11-08","close":378.78},{"date":"2016-11-09","close":385.5},{"date":"2016-11-10","close":402.56},{"date":"2016-11-11","close":424.78},{"date":"2016-11-14","close":425.61},{"date":"2016-11-15","close":408.52},{"date":"2016-11-16","close":403.75},{"date":"2016-11-17","close":408.88},{"date":"2016-11-18","close":409.88},{"date":"2016-11-21","close":408.33},{"date":"2016-11-22","close":413.69},{"date":"2016-11-23","close":421.93},{"date":"2016-11-25","close":425.63},{"date":"2016-11-28","close":427.06},{"date":"2016-11-29","close":425.19},{"date":"2016-11-30","close":427.7},{"date":"2016-12-01","close":412.59},{"date":"2016-12-02","close":417.0},{"date":"2016-12-05","close":421.94},{"date":"2016-12-06","close":435.0},{"date":"2016-12-07","close":436.15},{"date":"2016-12-08","close":440.0},{"date":"2016-12-09","close":441.0},{"date":"2016-12-12","close":442.3},{"date":"2016-12-13","close":442.43},{"date":"2016-12-14","close":437.7},{"date":"2016-12-15","close":432.81},{"date":"2016-12-16","close":432.48},{"date":"2016-12-19","close":433.56},{"date":"2016-12-20","close":434.5},{"date":"2016-12-21","close":432.0},{"date":"2016-12-22","close":427.93},{"date":"2016-12-23","close":428.79},{"date":"2016-12-27","close":432.02},{"date":"2016-12-28","close":420.63},{"date":"2016-12-29","close":424.93},{"date":"2016-12-30","close":426.87},{"date":"2017-01-03","close":421.64},{"date":"2017-01-04","close":438.8},{"date":"2017-01-05","close":436.86},{"date":"2017-01-06","close":435.73},{"date":"2017-01-09","close":432.88},{"date":"2017-01-10","close":428.86},{"date":"2017-01-11","close":434.99},{"date":"2017-01-12","close":427.61},{"date":"2017-01-13","close":437.4},{"date":"2017-01-17","close":438.01},{"date":"2017-01-18","close":438.74},{"date":"2017-01-19","close":436.0},{"date":"2017-01-20","close":436.83},{"date":"2017-01-23","close":438.57},{"date":"2017-01-24","close":440.8},{"date":"2017-01-25","close":440.94},{"date":"2017-01-26","close":429.7},{"date":"2017-01-27","close":426.4},{"date":"2017-01-30","close":422.36},{"date":"2017-01-31","close":422.81},{"date":"2017-02-01","close":413.0},{"date":"2017-02-02","close":419.98},{"date":"2017-02-03","close":424.39},{"date":"2017-02-06","close":418.9},{"date":"2017-02-07","close":416.6},{"date":"2017-02-08","close":411.4},{"date":"2017-02-09","close":409.9},{"date":"2017-02-10","close":418.09},{"date":"2017-02-13","close":417.98},{"date":"2017-02-14","close":419.78},{"date":"2017-02-15","close":424.3},{"date":"2017-02-16","close":435.82},{"date":"2017-02-17","close":436.72},{"date":"2017-02-21","close":439.94},{"date":"2017-02-22","close":441.0},{"date":"2017-02-23","close":439.35},{"date":"2017-02-24","close":438.4},{"date":"2017-02-27","close":439.22},{"date":"2017-02-28","close":437.15},{"date":"2017-03-01","close":439.39},{"date":"2017-03-02","close":431.01},{"date":"2017-03-03","close":429.86},{"date":"2017-03-06","close":423.48},{"date":"2017-03-07","close":424.71},{"date":"2017-03-08","close":417.59},{"date":"2017-03-09","close":414.7},{"date":"2017-03-10","close":407.52},{"date":"2017-03-13","close":408.06},{"date":"2017-03-14","close":411.42},{"date":"2017-03-15","close":421.85},{"date":"2017-03-16","close":431.74},{"date":"2017-03-17","close":427.51},{"date":"2017-03-20","close":424.05},{"date":"2017-03-21","close":426.73},{"date":"2017-03-22","close":423.57},{"date":"2017-03-23","close":420.86},{"date":"2017-03-24","close":420.15},{"date":"2017-03-27","close":426.15},{"date":"2017-03-28","close":423.43},{"date":"2017-03-29","close":425.02},{"date":"2017-03-30","close":428.57},{"date":"2017-03-31","close":431.86},{"date":"2017-04-03","close":431.98},{"date":"2017-04-04","close":434.44},{"date":"2017-04-05","close":429.22},{"date":"2017-04-06","close":427.74},{"date":"2017-04-07","close":432.25},{"date":"2017-04-10","close":433.8},{"date":"2017-04-11","close":436.21},{"date":"2017-04-12","close":438.07},{"date":"2017-04-13","close":434.6},{"date":"2017-04-17","close":437.0},{"date":"2017-04-18","close":437.98},{"date":"2017-04-19","close":438.94},{"date":"2017-04-20","close":438.85},{"date":"2017-04-21","close":435.47},{"date":"2017-04-24","close":430.07},{"date":"2017-04-25","close":438.5},{"date":"2017-04-26","close":437.99},{"date":"2017-04-27","close":435.76},{"date":"2017-04-28","close":434.81},{"date":"2017-05-01","close":432.39},{"date":"2017-05-02","close":430.69},{"date":"2017-05-03","close":427.69},{"date":"2017-05-04","close":415.25},{"date":"2017-05-05","close":411.32},{"date":"2017-05-08","close":412.12},{"date":"2017-05-09","close":413.16},{"date":"2017-05-10","close":426.11},{"date":"2017-05-11","close":417.85},{"date":"2017-05-12","close":414.0},{"date":"2017-05-15","close":414.67},{"date":"2017-05-16","close":414.38},{"date":"2017-05-17","close":410.67},{"date":"2017-05-18","close":411.33},{"date":"2017-05-19","close":413.14},{"date":"2017-05-22","close":410.12},{"date":"2017-05-23","close":409.76},{"date":"2017-05-24","close":409.92},{"date":"2017-05-25","close":410.02},{"date":"2017-05-26","close":415.97},{"date":"2017-05-30","close":411.45},{"date":"2017-05-31","close":412.14},{"date":"2017-06-01","close":414.75},{"date":"2017-06-02","close":426.35},{"date":"2017-06-05","close":422.9},{"date":"2017-06-06","close":417.6},{"date":"2017-06-07","close":419.64},{"date":"2017-06-08","close":418.0},{"date":"2017-06-09","close":428.9},{"date":"2017-06-12","close":435.8},{"date":"2017-06-13","close":434.53},{"date":"2017-06-14","close":428.48},{"date":"2017-06-15","close":430.29},{"date":"2017-06-16","close":431.21},{"date":"2017-06-19","close":431.03},{"date":"2017-06-20","close":426.7},{"date":"2017-06-21","close":420.88},{"date":"2017-06-22","close":420.27},{"date":"2017-06-23","close":424.32},{"date":"2017-06-26","close":426.34},{"date":"2017-06-27","close":421.99},{"date":"2017-06-28","close":422.5},{"date":"2017-06-29","close":420.77},{"date":"2017-06-30","close":421.46},{"date":"2017-07-03","close":423.57},{"date":"2017-07-05","close":420.05},{"date":"2017-07-06","close":413.78},{"date":"2017-07-07","close":421.77},{"date":"2017-07-10","close":418.51},{"date":"2017-07-11","close":419.89},{"date":"2017-07-12","close":423.37},{"date":"2017-07-13","close":419.29},{"date":"2017-07-14","close":423.73},{"date":"2017-07-17","close":430.29},{"date":"2017-07-18","close":432.61},{"date":"2017-07-19","close":430.5},{"date":"2017-07-20","close":431.25},{"date":"2017-07-21","close":434.57},{"date":"2017-07-24","close":431.99},{"date":"2017-07-25","close":433.45},{"date":"2017-07-26","close":434.68},{"date":"2017-07-27","close":434.59},{"date":"2017-07-28","close":433.05},{"date":"2017-07-31","close":434.99},{"date":"2017-08-01","close":430.4},{"date":"2017-08-02","close":427.52},{"date":"2017-08-03","close":421.21},{"date":"2017-08-04","close":418.43},{"date":"2017-08-07","close":422.46},{"date":"2017-08-08","close":423.15},{"date":"2017-08-09","close":418.0},{"date":"2017-08-10","close":415.05},{"date":"2017-08-11","close":410.62},{"date":"2017-08-14","close":415.13},{"date":"2017-08-15","close":411.18},{"date":"2017-08-16","close":412.59},{"date":"2017-08-17","close":411.63},{"date":"2017-08-18","close":409.56},{"date":"2017-08-21","close":409.47},{"date":"2017-08-22","close":411.9},{"date":"2017-08-23","close":417.9},{"date":"2017-08-24","close":410.15},{"date":"2017-08-25","close":413.41},{"date":"2017-08-28","close":413.02},{"date":"2017-08-29","close":413.22},{"date":"2017-08-30","close":413.12},{"date":"2017-08-31","close":418.69},{"date":"2017-09-01","close":417.71},{"date":"2017-09-05","close":418.81},{"date":"2017-09-06","close":422.36},{"date":"2017-09-07","close":422.62},{"date":"2017-09-08","close":422.5},{"date":"2017-09-11","close":427.9},{"date":"2017-09-12","close":426.66},{"date":"2017-09-13","close":422.61},{"date":"2017-09-14","close":426.72},{"date":"2017-09-15","close":425.79},{"date":"2017-09-18","close":426.33},{"date":"2017-09-19","close":421.1},{"date":"2017-09-20","close":422.46},{"date":"2017-09-21","close":417.2},{"date":"2017-09-22","close":421.07},{"date":"2017-09-25","close":423.88},{"date":"2017-09-26","close":426.83},{"date":"2017-09-27","close":426.28},{"date":"2017-09-28","close":428.45},{"date":"2017-09-29","close":424.09},{"date":"2017-10-02","close":425.59},{"date":"2017-10-03","close":430.83},{"date":"2017-10-04","close":430.5},{"date":"2017-10-05","close":429.9},{"date":"2017-10-06","close":429.14},{"date":"2017-10-09","close":428.02},{"date":"2017-10-10","close":430.3},{"date":"2017-10-11","close":429.8},{"date":"2017-10-12","close":430.0},{"date":"2017-10-13","close":428.84},{"date":"2017-10-16","close":430.0},{"date":"2017-10-17","close":429.99},{"date":"2017-10-18","close":427.74},{"date":"2017-10-19","close":425.59},{"date":"2017-10-20","close":422.15},{"date":"2017-10-23","close":419.39},{"date":"2017-10-24","close":417.17},{"date":"2017-10-25","close":415.6},{"date":"2017-10-26","close":414.36},{"date":"2017-10-27","close":417.27},{"date":"2017-10-30","close":413.79},{"date":"2017-10-31","close":411.0},{"date":"2017-11-01","close":408.58},{"date":"2017-11-02","close":410.69},{"date":"2017-11-03","close":405.7},{"date":"2017-11-06","close":405.08},{"date":"2017-11-07","close":404.95},{"date":"2017-11-08","close":405.29},{"date":"2017-11-09","close":404.81},{"date":"2017-11-10","close":404.97},{"date":"2017-11-13","close":406.73},{"date":"2017-11-14","close":410.01},{"date":"2017-11-15","close":411.48},{"date":"2017-11-16","close":420.1},{"date":"2017-11-17","close":417.57},{"date":"2017-11-20","close":417.02},{"date":"2017-11-21","close":418.76},{"date":"2017-11-22","close":419.54},{"date":"2017-11-24","close":422.0},{"date":"2017-11-27","close":419.85},{"date":"2017-11-28","close":420.57},{"date":"2017-11-29","close":425.85},{"date":"2017-11-30","close":422.98},{"date":"2017-12-01","close":419.78},{"date":"2017-12-04","close":413.74},{"date":"2017-12-05","close":405.31},{"date":"2017-12-06","close":401.59},{"date":"2017-12-07","close":394.3},{"date":"2017-12-08","close":393.0},{"date":"2017-12-11","close":396.25},{"date":"2017-12-12","close":398.14},{"date":"2017-12-13","close":398.34},{"date":"2017-12-14","close":395.7},{"date":"2017-12-15","close":397.69},{"date":"2017-12-18","close":399.55},{"date":"2017-12-19","close":395.38},{"date":"2017-12-20","close":394.35},{"date":"2017-12-21","close":392.62},{"date":"2017-12-22","close":393.76},{"date":"2017-12-26","close":393.25},{"date":"2017-12-27","close":393.25},{"date":"2017-12-28","close":397.4},{"date":"2017-12-29","close":395.85},{"date":"2018-01-02","close":219.1944},{"date":"2018-01-03","close":218.3862},{"date":"2018-01-04","close":215.9729},{"date":"2018-01-05","close":215.7641},{"date":"2018-01-08","close":214.7525},{"date":"2018-01-09","close":213.0758},{"date":"2018-01-10","close":208.7219},{"date":"2018-01-11","close":210.9539},{"date":"2018-01-12","close":209.3542},{"date":"2018-01-16","close":210.0468},{"date":"2018-01-17","close":210.4921},{"date":"2018-01-18","close":207.8094},{"date":"2018-01-19","close":207.3037},{"date":"2018-01-22","close":207.4576},{"date":"2018-01-23","close":208.8979},{"date":"2018-01-24","close":208.2107},{"date":"2018-01-25","close":208.0403},{"date":"2018-01-26","close":206.2544},{"date":"2018-01-29","close":202.8107},{"date":"2018-01-30","close":201.5533},{"date":"2018-01-31","close":202.1541},{"date":"2018-02-01","close":197.0302},{"date":"2018-02-02","close":193.8257},{"date":"2018-02-05","close":189.8256},{"date":"2018-02-06","close":186.6988},{"date":"2018-02-07","close":188.4012},{"date":"2018-02-08","close":189.1968},{"date":"2018-02-09","close":195.4947},{"date":"2018-02-12","close":198.6936},{"date":"2018-02-13","close":200.6854},{"date":"2018-02-14","close":199.9232},{"date":"2018-02-15","close":200.2459},{"date":"2018-02-16","close":196.4627},{"date":"2018-02-20","close":203.5896},{"date":"2018-02-21","close":207.6286},{"date":"2018-02-22","close":206.0931},{"date":"2018-02-23","close":206.4658},{"date":"2018-02-26","close":211.3005},{"date":"2018-02-27","close":205.737},{"date":"2018-02-28","close":203.2502},{"date":"2018-03-01","close":202.577},{"date":"2018-03-02","close":203.0666},{"date":"2018-03-05","close":204.0568},{"date":"2018-03-06","close":206.1209},{"date":"2018-03-07","close":207.8233},{"date":"2018-03-08","close":207.05},{"date":"2018-03-09","close":207.0445},{"date":"2018-03-12","close":207.4729},{"date":"2018-03-13","close":206.4603},{"date":"2018-03-14","close":208.3351},{"date":"2018-03-15","close":208.4019},{"date":"2018-03-16","close":208.7858},{"date":"2018-03-19","close":211.8346},{"date":"2018-03-20","close":209.281},{"date":"2018-03-21","close":207.3448},{"date":"2018-03-22","close":208.9193},{"date":"2018-03-23","close":207.3059},{"date":"2018-03-26","close":207.7677},{"date":"2018-03-27","close":210.2768},{"date":"2018-03-28","close":215.551},{"date":"2018-03-29","close":212.096},{"date":"2018-04-02","close":211.7345},{"date":"2018-04-03","close":215.0726},{"date":"2018-04-04","close":218.5774},{"date":"2018-04-05","close":217.4982},{"date":"2018-04-06","close":216.2242},{"date":"2018-04-09","close":219.1783},{"date":"2018-04-10","close":219.1505},{"date":"2018-04-11","close":218.711},{"date":"2018-04-12","close":214.978},{"date":"2018-04-13","close":211.5565},{"date":"2018-04-16","close":218.4217},{"date":"2018-04-17","close":221.0811},{"date":"2018-04-18","close":220.7751},{"date":"2018-04-19","close":219.6679},{"date":"2018-04-20","close":216.0128},{"date":"2018-04-23","close":216.8639},{"date":"2018-04-24","close":216.6637},{"date":"2018-04-25","close":215.8625},{"date":"2018-04-26","close":215.5843},{"date":"2018-04-27","close":219.2006},{"date":"2018-04-30","close":218.839},{"date":"2018-05-01","close":214.2603},{"date":"2018-05-02","close":215.7902},{"date":"2018-05-03","close":215.9293},{"date":"2018-05-04","close":218.0683},{"date":"2018-05-07","close":218.1471},{"date":"2018-05-08","close":218.3666},{"date":"2018-05-09","close":220.4154},{"date":"2018-05-10","close":219.7512},{"date":"2018-05-11","close":221.4904},{"date":"2018-05-14","close":218.4341},{"date":"2018-05-15","close":215.8223},{"date":"2018-05-16","close":216.6611},{"date":"2018-05-17","close":216.2558},{"date":"2018-05-18","close":216.1713},{"date":"2018-05-21","close":219.4922},{"date":"2018-05-22","close":217.1508},{"date":"2018-05-23","close":217.404},{"date":"2018-05-24","close":215.7042},{"date":"2018-05-25","close":216.9369},{"date":"2018-05-29","close":217.5729},{"date":"2018-05-30","close":218.9577},{"date":"2018-05-31","close":218.1132},{"date":"2018-06-01","close":218.3947},{"date":"2018-06-04","close":218.3947},{"date":"2018-06-05","close":217.8037},{"date":"2018-06-06","close":217.6348},{"date":"2018-06-07","close":216.5484},{"date":"2018-06-08","close":214.933},{"date":"2018-06-11","close":215.2595},{"date":"2018-06-12","close":214.4264},{"date":"2018-06-13","close":212.8392},{"date":"2018-06-14","close":215.6028},{"date":"2018-06-15","close":216.5316},{"date":"2018-06-18","close":216.2727},{"date":"2018-06-19","close":214.7304},{"date":"2018-06-20","close":216.5935},{"date":"2018-06-21","close":216.7004},{"date":"2018-06-22","close":216.7061},{"date":"2018-06-25","close":216.7004},{"date":"2018-06-26","close":216.6497},{"date":"2018-06-27","close":216.0249},{"date":"2018-06-28","close":215.9912},{"date":"2018-06-29","close":215.3721},{"date":"2018-07-02","close":215.8617},{"date":"2018-07-03","close":217.5673},{"date":"2018-07-05","close":216.2389},{"date":"2018-07-06","close":216.6216},{"date":"2018-07-09","close":216.5935},{"date":"2018-07-10","close":216.4303},{"date":"2018-07-11","close":216.5034},{"date":"2018-07-12","close":215.1863},{"date":"2018-07-13","close":216.0756},{"date":"2018-07-16","close":215.8786},{"date":"2018-07-17","close":214.8599},{"date":"2018-07-18","close":213.2725},{"date":"2018-07-19","close":216.1939},{"date":"2018-07-20","close":216.7061},{"date":"2018-07-23","close":215.3551},{"date":"2018-07-24","close":214.5278},{"date":"2018-07-25","close":213.9142},{"date":"2018-07-26","close":214.4545},{"date":"2018-07-27","close":212.3888},{"date":"2018-07-30","close":205.4598},{"date":"2018-07-31","close":208.5332},{"date":"2018-08-01","close":207.9872},{"date":"2018-08-02","close":209.3662},{"date":"2018-08-03","close":207.9988},{"date":"2018-08-06","close":210.1867},{"date":"2018-08-07","close":207.1898},{"date":"2018-08-08","close":207.0586},{"date":"2018-08-09","close":209.0699},{"date":"2018-08-10","close":206.9276},{"date":"2018-08-13","close":205.4576},{"date":"2018-08-14","close":205.4576},{"date":"2018-08-15","close":206.808},{"date":"2018-08-16","close":210.5115},{"date":"2018-08-17","close":210.7564},{"date":"2018-08-20","close":210.6425},{"date":"2018-08-21","close":210.0442},{"date":"2018-08-22","close":210.8134},{"date":"2018-08-23","close":209.8847},{"date":"2018-08-24","close":208.5343},{"date":"2018-08-27","close":208.2267},{"date":"2018-08-28","close":208.2722},{"date":"2018-08-29","close":208.8592},{"date":"2018-08-30","close":205.6456},{"date":"2018-08-31","close":205.6456},{"date":"2018-09-04","close":203.4064},{"date":"2018-09-05","close":202.0504},{"date":"2018-09-06","close":204.4605},{"date":"2018-09-07","close":198.7344},{"date":"2018-09-10","close":198.7913},{"date":"2018-09-11","close":197.1618},{"date":"2018-09-12","close":197.6518},{"date":"2018-09-13","close":196.9111},{"date":"2018-09-14","close":197.2701},{"date":"2018-09-17","close":196.8541},{"date":"2018-09-18","close":195.6007},{"date":"2018-09-19","close":194.5238},{"date":"2018-09-20","close":197.0308},{"date":"2018-09-21","close":196.6092},{"date":"2018-09-24","close":195.8855},{"date":"2018-09-25","close":197.6176},{"date":"2018-09-26","close":194.9227},{"date":"2018-09-27","close":194.558},{"date":"2018-09-28","close":195.6007},{"date":"2018-10-01","close":198.74},{"date":"2018-10-02","close":196.5977},{"date":"2018-10-03","close":196.8997},{"date":"2018-10-04","close":194.7346},{"date":"2018-10-05","close":195.4297},{"date":"2018-10-08","close":197.1105},{"date":"2018-10-09","close":197.6518},{"date":"2018-10-10","close":195.4297},{"date":"2018-10-11","close":190.3303},{"date":"2018-10-12","close":186.5128},{"date":"2018-10-15","close":186.8605},{"date":"2018-10-16","close":189.4756},{"date":"2018-10-17","close":188.3988},{"date":"2018-10-18","close":187.9374},{"date":"2018-10-19","close":188.0228},{"date":"2018-10-22","close":189.8403},{"date":"2018-10-23","close":188.7578},{"date":"2018-10-24","close":188.0228},{"date":"2018-10-25","close":189.6295},{"date":"2018-10-26","close":185.8918},{"date":"2018-10-29","close":185.5898},{"date":"2018-10-30","close":184.5814},{"date":"2018-10-31","close":179.482},{"date":"2018-11-01","close":180.046},{"date":"2018-11-02","close":179.6472},{"date":"2018-11-05","close":179.7975},{"date":"2018-11-06","close":180.4275},{"date":"2018-11-07","close":182.9303},{"date":"2018-11-08","close":184.462},{"date":"2018-11-09","close":184.0978},{"date":"2018-11-12","close":184.0978},{"date":"2018-11-13","close":182.5892},{"date":"2018-11-14","close":181.3581},{"date":"2018-11-15","close":183.1383},{"date":"2018-11-16","close":182.491},{"date":"2018-11-19","close":181.624},{"date":"2018-11-20","close":179.6299},{"date":"2018-11-21","close":179.5027},{"date":"2018-11-23","close":180.942},{"date":"2018-11-26","close":177.8785},{"date":"2018-11-27","close":175.7862},{"date":"2018-11-28","close":177.6705},{"date":"2018-11-29","close":177.9075},{"date":"2018-11-30","close":179.5085},{"date":"2018-12-03","close":179.5547},{"date":"2018-12-04","close":177.3294},{"date":"2018-12-06","close":179.3698},{"date":"2018-12-07","close":180.8379},{"date":"2018-12-10","close":180.4275},{"date":"2018-12-11","close":180.2194},{"date":"2018-12-12","close":179.2137},{"date":"2018-12-13","close":178.2254},{"date":"2018-12-14","close":178.2254},{"date":"2018-12-17","close":176.7399},{"date":"2018-12-18","close":178.0693},{"date":"2018-12-19","close":176.3469},{"date":"2018-12-20","close":173.8615},{"date":"2018-12-21","close":172.3876},{"date":"2018-12-24","close":171.0871},{"date":"2018-12-26","close":174.8672},{"date":"2018-12-27","close":175.2429},{"date":"2018-12-28","close":176.0231},{"date":"2018-12-31","close":176.1387},{"date":"2019-01-02","close":173.9713},{"date":"2019-01-03","close":175.2429},{"date":"2019-01-04","close":176.7919},{"date":"2019-01-07","close":178.2196},{"date":"2019-01-08","close":181.0344},{"date":"2019-01-09","close":183.7452},{"date":"2019-01-10","close":182.0806},{"date":"2019-01-11","close":180.5952},{"date":"2019-01-14","close":179.1733},{"date":"2019-01-15","close":179.3293},{"date":"2019-01-16","close":182.0228},{"date":"2019-01-17","close":184.7393},{"date":"2019-01-18","close":183.4157},{"date":"2019-01-22","close":181.4968},{"date":"2019-01-23","close":182.9996},{"date":"2019-01-24","close":183.0054},{"date":"2019-01-25","close":187.5553},{"date":"2019-01-28","close":189.8948},{"date":"2019-01-29","close":191.6245},{"date":"2019-01-30","close":196.0043},{"date":"2019-01-31","close":195.2832},{"date":"2019-02-01","close":197.3001},{"date":"2019-02-04","close":206.4059},{"date":"2019-02-05","close":207.4436},{"date":"2019-02-06","close":206.8514},{"date":"2019-02-07","close":216.3383},{"date":"2019-02-08","close":218.5194},{"date":"2019-02-11","close":213.8991},{"date":"2019-02-12","close":213.7291},{"date":"2019-02-13","close":218.3025},{"date":"2019-02-14","close":214.6965},{"date":"2019-02-15","close":216.5611},{"date":"2019-02-19","close":217.8979},{"date":"2019-02-20","close":218.7129},{"date":"2019-02-21","close":221.6386},{"date":"2019-02-22","close":226.8512},{"date":"2019-02-25","close":220.466},{"date":"2019-02-26","close":219.5396},{"date":"2019-02-27","close":222.8172},{"date":"2019-02-28","close":223.8082},{"date":"2019-03-01","close":216.2972},{"date":"2019-03-04","close":217.9683},{"date":"2019-03-05","close":221.2283},{"date":"2019-03-06","close":217.5285},{"date":"2019-03-07","close":212.7968},{"date":"2019-03-08","close":209.742},{"date":"2019-03-11","close":213.1956},{"date":"2019-03-12","close":213.9461},{"date":"2019-03-13","close":212.316},{"date":"2019-03-14","close":215.0015},{"date":"2019-03-15","close":211.7707},{"date":"2019-03-18","close":210.0352},{"date":"2019-03-19","close":211.0789},{"date":"2019-03-20","close":211.0965},{"date":"2019-03-21","close":215.7284},{"date":"2019-03-22","close":212.8496},{"date":"2019-03-25","close":216.2855},{"date":"2019-03-26","close":218.7012},{"date":"2019-03-27","close":220.1611},{"date":"2019-03-28","close":220.4016},{"date":"2019-03-29","close":220.5598},{"date":"2019-04-01","close":220.2314},{"date":"2019-04-02","close":220.337},{"date":"2019-04-03","close":222.6472},{"date":"2019-04-04","close":223.9605},{"date":"2019-04-05","close":227.244},{"date":"2019-04-08","close":227.8069},{"date":"2019-04-09","close":226.429},{"date":"2019-04-10","close":227.6779},{"date":"2019-04-11","close":227.9828},{"date":"2019-04-12","close":226.6108},{"date":"2019-04-15","close":225.3618},{"date":"2019-04-16","close":222.225},{"date":"2019-04-17","close":218.7071},{"date":"2019-04-18","close":219.5396},{"date":"2019-04-22","close":215.6992},{"date":"2019-04-23","close":219.2875},{"date":"2019-04-24","close":218.8185},{"date":"2019-04-25","close":219.821},{"date":"2019-04-26","close":218.8126},{"date":"2019-04-29","close":223.8198},{"date":"2019-04-30","close":222.5885},{"date":"2019-05-01","close":226.9039},{"date":"2019-05-02","close":227.4199},{"date":"2019-05-03","close":230.0004},{"date":"2019-05-06","close":230.8487},{"date":"2019-05-07","close":226.6369},{"date":"2019-05-08","close":226.6072},{"date":"2019-05-09","close":227.1767},{"date":"2019-05-10","close":226.72},{"date":"2019-05-13","close":226.72},{"date":"2019-05-14","close":231.4538},{"date":"2019-05-15","close":230.8309},{"date":"2019-05-16","close":231.0385},{"date":"2019-05-17","close":229.3538},{"date":"2019-05-20","close":228.541},{"date":"2019-05-21","close":229.1521},{"date":"2019-05-22","close":228.3275},{"date":"2019-05-23","close":226.6665},{"date":"2019-05-24","close":228.3809},{"date":"2019-05-28","close":225.1124},{"date":"2019-05-29","close":220.9835},{"date":"2019-05-30","close":220.6573},{"date":"2019-05-31","close":218.3022},{"date":"2019-06-03","close":216.8785},{"date":"2019-06-04","close":221.0784},{"date":"2019-06-05","close":222.6742},{"date":"2019-06-06","close":221.2979},{"date":"2019-06-07","close":223.1487},{"date":"2019-06-10","close":222.6504},{"date":"2019-06-11","close":223.7895},{"date":"2019-06-12","close":225.2131},{"date":"2019-06-13","close":225.4267},{"date":"2019-06-14","close":229.2292},{"date":"2019-06-17","close":228.3809},{"date":"2019-06-18","close":227.497},{"date":"2019-06-19","close":229.5792},{"date":"2019-06-20","close":229.0512},{"date":"2019-06-21","close":221.6539},{"date":"2019-06-24","close":221.559},{"date":"2019-06-25","close":221.3869},{"date":"2019-06-26","close":215.6446},{"date":"2019-06-27","close":219.0853},{"date":"2019-06-28","close":219.6666},{"date":"2019-07-01","close":218.6937},{"date":"2019-07-02","close":223.3208},{"date":"2019-07-03","close":224.2225},{"date":"2019-07-05","close":222.1936},{"date":"2019-07-08","close":223.9971},{"date":"2019-07-09","close":230.8783},{"date":"2019-07-10","close":233.53},{"date":"2019-07-11","close":230.1664},{"date":"2019-07-12","close":224.2937},{"date":"2019-07-15","close":222.4132},{"date":"2019-07-16","close":224.531},{"date":"2019-07-17","close":224.5666},{"date":"2019-07-18","close":224.4361},{"date":"2019-07-19","close":220.6573},{"date":"2019-07-22","close":219.7734},{"date":"2019-07-23","close":221.7132},{"date":"2019-07-24","close":223.8191},{"date":"2019-07-25","close":221.381},{"date":"2019-07-26","close":222.7513},{"date":"2019-07-29","close":221.7844},{"date":"2019-07-30","close":220.509},{"date":"2019-07-31","close":222.1581},{"date":"2019-08-01","close":217.7327},{"date":"2019-08-02","close":217.6727},{"date":"2019-08-05","close":212.8141},{"date":"2019-08-06","close":214.9581},{"date":"2019-08-07","close":214.3334},{"date":"2019-08-08","close":216.7478},{"date":"2019-08-09","close":216.7478},{"date":"2019-08-12","close":215.3965},{"date":"2019-08-13","close":217.2162},{"date":"2019-08-14","close":214.946},{"date":"2019-08-15","close":216.0452},{"date":"2019-08-16","close":216.5256},{"date":"2019-08-19","close":218.2793},{"date":"2019-08-20","close":215.4565},{"date":"2019-08-21","close":217.1501},{"date":"2019-08-22","close":218.7417},{"date":"2019-08-23","close":216.3394},{"date":"2019-08-26","close":218.003},{"date":"2019-08-27","close":216.3214},{"date":"2019-08-28","close":219.09},{"date":"2019-08-29","close":224.8075},{"date":"2019-08-30","close":226.7594},{"date":"2019-09-03","close":229.5341},{"date":"2019-09-04","close":232.6931},{"date":"2019-09-05","close":230.8613},{"date":"2019-09-06","close":232.549},{"date":"2019-09-09","close":226.1949},{"date":"2019-09-10","close":222.201},{"date":"2019-09-11","close":226.6873},{"date":"2019-09-12","close":223.4742},{"date":"2019-09-13","close":216.1112},{"date":"2019-09-16","close":213.1984},{"date":"2019-09-17","close":210.1294},{"date":"2019-09-18","close":207.7512},{"date":"2019-09-19","close":205.2228},{"date":"2019-09-20","close":206.8083},{"date":"2019-09-23","close":206.6281},{"date":"2019-09-24","close":204.2137},{"date":"2019-09-25","close":205.8654},{"date":"2019-09-26","close":206.1956},{"date":"2019-09-27","close":207.8233},{"date":"2019-09-30","close":209.2466},{"date":"2019-10-01","close":207.607},{"date":"2019-10-02","close":207.9974},{"date":"2019-10-03","close":206.7482},{"date":"2019-10-04","close":209.4148},{"date":"2019-10-07","close":210.4958},{"date":"2019-10-08","close":209.4087},{"date":"2019-10-09","close":209.7271},{"date":"2019-10-10","close":208.9463},{"date":"2019-10-11","close":212.5137},{"date":"2019-10-14","close":211.9612},{"date":"2019-10-15","close":212.0573},{"date":"2019-10-16","close":210.7541},{"date":"2019-10-17","close":211.691},{"date":"2019-10-18","close":212.7179},{"date":"2019-10-21","close":216.1532},{"date":"2019-10-22","close":213.6669},{"date":"2019-10-23","close":210.9823},{"date":"2019-10-24","close":210.4417},{"date":"2019-10-25","close":205.2408},{"date":"2019-10-28","close":201.331},{"date":"2019-10-29","close":209.2106},{"date":"2019-10-30","close":212.0693},{"date":"2019-10-31","close":207.4388},{"date":"2019-11-01","close":207.3902},{"date":"2019-11-04","close":204.1773},{"date":"2019-11-05","close":198.4877},{"date":"2019-11-06","close":199.4979},{"date":"2019-11-07","close":197.9523},{"date":"2019-11-08","close":196.1389},{"date":"2019-11-11","close":197.5142},{"date":"2019-11-12","close":196.6258},{"date":"2019-11-13","close":197.7941},{"date":"2019-11-14","close":197.1004},{"date":"2019-11-15","close":196.7901},{"date":"2019-11-18","close":197.8123},{"date":"2019-11-19","close":197.9279},{"date":"2019-11-20","close":198.7982},{"date":"2019-11-21","close":196.498},{"date":"2019-11-22","close":195.9382},{"date":"2019-11-25","close":201.7189},{"date":"2019-11-26","close":200.003},{"date":"2019-11-27","close":200.1977},{"date":"2019-11-29","close":198.5912},{"date":"2019-12-02","close":194.8855},{"date":"2019-12-03","close":194.4169},{"date":"2019-12-04","close":197.3195},{"date":"2019-12-05","close":196.6075},{"date":"2019-12-06","close":197.3682},{"date":"2019-12-09","close":197.5325},{"date":"2019-12-10","close":197.7819},{"date":"2019-12-11","close":194.3986},{"date":"2019-12-12","close":192.8956},{"date":"2019-12-13","close":192.9687},{"date":"2019-12-16","close":191.6786},{"date":"2019-12-17","close":191.4778},{"date":"2019-12-18","close":192.8956},{"date":"2019-12-19","close":195.9625},{"date":"2019-12-20","close":198.1044},{"date":"2019-12-23","close":199.5831},{"date":"2019-12-24","close":199.5892},{"date":"2019-12-26","close":199.3336},{"date":"2019-12-27","close":200.2586},{"date":"2019-12-30","close":200.1551},{"date":"2019-12-31","close":201.0191},{"date":"2020-01-02","close":199.9056},{"date":"2020-01-03","close":202.3944},{"date":"2020-01-06","close":205.3517},{"date":"2020-01-07","close":199.1997},{"date":"2020-01-08","close":201.3539},{"date":"2020-01-09","close":203.794},{"date":"2020-01-10","close":203.7635},{"date":"2020-01-13","close":206.4348},{"date":"2020-01-14","close":209.8607},{"date":"2020-01-15","close":213.53},{"date":"2020-01-16","close":215.0939},{"date":"2020-01-17","close":212.5625},{"date":"2020-01-21","close":212.6233},{"date":"2020-01-22","close":210.6639},{"date":"2020-01-23","close":212.246},{"date":"2020-01-24","close":209.7001},{"date":"2020-01-27","close":210.181},{"date":"2020-01-28","close":208.2391},{"date":"2020-01-29","close":206.3281},{"date":"2020-01-30","close":204.9904},{"date":"2020-01-31","close":198.9182},{"date":"2020-02-03","close":197.4942},{"date":"2020-02-04","close":197.2662},{"date":"2020-02-05","close":199.5347},{"date":"2020-02-06","close":201.0573},{"date":"2020-02-07","close":201.0327},{"date":"2020-02-10","close":200.4717},{"date":"2020-02-11","close":199.5101},{"date":"2020-02-12","close":201.7971},{"date":"2020-02-13","close":200.1326},{"date":"2020-02-14","close":196.773},{"date":"2020-02-18","close":194.8003},{"date":"2020-02-19","close":189.881},{"date":"2020-02-20","close":192.3345},{"date":"2020-02-21","close":193.6291},{"date":"2020-02-24","close":190.6146},{"date":"2020-02-25","close":188.9502},{"date":"2020-02-26","close":188.0193},{"date":"2020-02-27","close":191.1016},{"date":"2020-02-28","close":191.718},{"date":"2020-03-02","close":190.4851},{"date":"2020-03-03","close":191.718},{"date":"2020-03-04","close":199.4422},{"date":"2020-03-05","close":193.0311},{"date":"2020-03-06","close":191.792},{"date":"2020-03-09","close":190.6948},{"date":"2020-03-10","close":191.6872},{"date":"2020-03-11","close":188.9748},{"date":"2020-03-12","close":181.8547},{"date":"2020-03-13","close":184.9617},{"date":"2020-03-16","close":166.4495},{"date":"2020-03-17","close":163.1699},{"date":"2020-03-18","close":155.9821},{"date":"2020-03-19","close":159.7054},{"date":"2020-03-20","close":145.268},{"date":"2020-03-23","close":149.4599},{"date":"2020-03-24","close":168.2988},{"date":"2020-03-25","close":169.5071},{"date":"2020-03-26","close":171.905},{"date":"2020-03-27","close":174.0812},{"date":"2020-03-30","close":172.7188},{"date":"2020-03-31","close":170.1112},{"date":"2020-04-01","close":159.1013},{"date":"2020-04-02","close":161.9555},{"date":"2020-04-03","close":163.9282},{"date":"2020-04-06","close":175.6902},{"date":"2020-04-07","close":178.156},{"date":"2020-04-08","close":181.978},{"date":"2020-04-09","close":186.7864},{"date":"2020-04-13","close":179.8081},{"date":"2020-04-14","close":183.55},{"date":"2020-04-15","close":177.4286},{"date":"2020-04-16","close":181.115},{"date":"2020-04-17","close":183.852},{"date":"2020-04-20","close":176.9477},{"date":"2020-04-21","close":171.9914},{"date":"2020-04-22","close":172.4846},{"date":"2020-04-23","close":171.9791},{"date":"2020-04-24","close":176.6641},{"date":"2020-04-27","close":182.8903},{"date":"2020-04-28","close":186.1699},{"date":"2020-04-29","close":200.256},{"date":"2020-04-30","close":194.3442},{"date":"2020-05-01","close":188.8022},{"date":"2020-05-04","close":176.2758},{"date":"2020-05-05","close":170.1543},{"date":"2020-05-06","close":158.4294},{"date":"2020-05-07","close":158.6574},{"date":"2020-05-08","close":158.4692},{"date":"2020-05-11","close":156.656},{"date":"2020-05-12","close":149.3277},{"date":"2020-05-13","close":145.8705},{"date":"2020-05-14","close":142.6204},{"date":"2020-05-15","close":141.2526},{"date":"2020-05-18","close":151.6428},{"date":"2020-05-19","close":149.3025},{"date":"2020-05-20","close":150.8648},{"date":"2020-05-21","close":150.275},{"date":"2020-05-22","close":151.8185},{"date":"2020-05-26","close":162.8738},{"date":"2020-05-27","close":165.8039},{"date":"2020-05-28","close":164.7812},{"date":"2020-05-29","close":163.0306},{"date":"2020-06-01","close":164.3859},{"date":"2020-06-02","close":166.4376},{"date":"2020-06-03","close":174.3369},{"date":"2020-06-04","close":173.4836},{"date":"2020-06-05","close":179.2496},{"date":"2020-06-08","close":184.6455},{"date":"2020-06-09","close":178.9485},{"date":"2020-06-10","close":171.984},{"date":"2020-06-11","close":160.364},{"date":"2020-06-12","close":162.0456},{"date":"2020-06-15","close":162.9805},{"date":"2020-06-16","close":165.8791},{"date":"2020-06-17","close":162.1585},{"date":"2020-06-18","close":160.408},{"date":"2020-06-19","close":161.4181},{"date":"2020-06-22","close":160.615},{"date":"2020-06-23","close":159.7617},{"date":"2020-06-24","close":153.5628},{"date":"2020-06-25","close":155.1439},{"date":"2020-06-26","close":149.3339},{"date":"2020-06-29","close":151.8373},{"date":"2020-06-30","close":151.1472},{"date":"2020-07-01","close":152.8851},{"date":"2020-07-02","close":152.8914},{"date":"2020-07-06","close":154.3533},{"date":"2020-07-07","close":149.5974},{"date":"2020-07-08","close":147.4453},{"date":"2020-07-09","close":148.7817},{"date":"2020-07-10","close":150.1621},{"date":"2020-07-13","close":149.7166},{"date":"2020-07-14","close":153.5879},{"date":"2020-07-15","close":156.2858},{"date":"2020-07-16","close":153.5879},{"date":"2020-07-17","close":154.6858},{"date":"2020-07-20","close":151.9001},{"date":"2020-07-21","close":152.6718},{"date":"2020-07-22","close":157.4842},{"date":"2020-07-23","close":156.2356},{"date":"2020-07-24","close":155.7776},{"date":"2020-07-27","close":159.7304},{"date":"2020-07-28","close":162.4659},{"date":"2020-07-29","close":163.2},{"date":"2020-07-30","close":161.2425},{"date":"2020-07-31","close":157.9798},{"date":"2020-08-03","close":158.005},{"date":"2020-08-04","close":162.1585},{"date":"2020-08-05","close":164.0533},{"date":"2020-08-06","close":163.4761},{"date":"2020-08-07","close":163.8592},{"date":"2020-08-10","close":164.9509},{"date":"2020-08-11","close":165.5319},{"date":"2020-08-12","close":166.4641},{"date":"2020-08-13","close":165.6469},{"date":"2020-08-14","close":165.4234},{"date":"2020-08-17","close":165.9725},{"date":"2020-08-18","close":165.9725},{"date":"2020-08-19","close":163.0867},{"date":"2020-08-20","close":165.4936},{"date":"2020-08-21","close":165.0531},{"date":"2020-08-24","close":168.705},{"date":"2020-08-25","close":167.5558},{"date":"2020-08-26","close":163.6868},{"date":"2020-08-27","close":166.9174},{"date":"2020-08-28","close":167.2813},{"date":"2020-08-31","close":162.8504},{"date":"2020-09-01","close":166.3108},{"date":"2020-09-02","close":169.5414},{"date":"2020-09-03","close":170.4161},{"date":"2020-09-04","close":169.8734},{"date":"2020-09-08","close":167.1855},{"date":"2020-09-09","close":166.3236},{"date":"2020-09-10","close":164.4146},{"date":"2020-09-11","close":159.6199},{"date":"2020-09-14","close":165.6596},{"date":"2020-09-15","close":169.4009},{"date":"2020-09-16","close":169.7266},{"date":"2020-09-17","close":165.5},{"date":"2020-09-18","close":163.8336},{"date":"2020-09-21","close":155.3741},{"date":"2020-09-22","close":155.7827},{"date":"2020-09-23","close":154.7867},{"date":"2020-09-24","close":154.6335},{"date":"2020-09-25","close":156.8298},{"date":"2020-09-28","close":160.3796},{"date":"2020-09-29","close":156.153},{"date":"2020-09-30","close":156.5617},{"date":"2020-10-01","close":156.4723},{"date":"2020-10-02","close":162.5759},{"date":"2020-10-05","close":159.7348},{"date":"2020-10-06","close":158.8601},{"date":"2020-10-07","close":161.9758},{"date":"2020-10-08","close":161.516},{"date":"2020-10-09","close":160.5648},{"date":"2020-10-12","close":162.2247},{"date":"2020-10-13","close":155.9679},{"date":"2020-10-14","close":156.2616},{"date":"2020-10-15","close":158.2663},{"date":"2020-10-16","close":155.7764},{"date":"2020-10-19","close":153.9951},{"date":"2020-10-20","close":157.9854},{"date":"2020-10-21","close":155.9168},{"date":"2020-10-22","close":156.5936},{"date":"2020-10-23","close":156.8426},{"date":"2020-10-26","close":157.7747},{"date":"2020-10-27","close":154.7038},{"date":"2020-10-28","close":150.8858},{"date":"2020-10-29","close":155.355},{"date":"2020-10-30","close":155.2656},{"date":"2020-11-02","close":152.9799},{"date":"2020-11-03","close":155.9552},{"date":"2020-11-04","close":153.3821},{"date":"2020-11-05","close":154.6974},{"date":"2020-11-06","close":154.821},{"date":"2020-11-09","close":175.2738},{"date":"2020-11-10","close":179.151},{"date":"2020-11-11","close":173.062},{"date":"2020-11-12","close":169.7898},{"date":"2020-11-13","close":178.7997},{"date":"2020-11-16","close":191.6803},{"date":"2020-11-17","close":191.986},{"date":"2020-11-18","close":185.7865},{"date":"2020-11-19","close":188.1023},{"date":"2020-11-20","close":186.6907},{"date":"2020-11-23","close":187.1526},{"date":"2020-11-24","close":186.0532},{"date":"2020-11-25","close":186.3004},{"date":"2020-11-27","close":183.8153},{"date":"2020-11-30","close":177.8304},{"date":"2020-12-01","close":177.1539},{"date":"2020-12-02","close":176.6074},{"date":"2020-12-03","close":179.2746},{"date":"2020-12-04","close":183.8023},{"date":"2020-12-07","close":176.1},{"date":"2020-12-08","close":180.992},{"date":"2020-12-09","close":181.8962},{"date":"2020-12-10","close":183.2298},{"date":"2020-12-11","close":182.1305},{"date":"2020-12-14","close":181.3628},{"date":"2020-12-15","close":186.8274},{"date":"2020-12-16","close":185.5848},{"date":"2020-12-17","close":187.8942},{"date":"2020-12-18","close":180.4195},{"date":"2020-12-21","close":179.7104},{"date":"2020-12-22","close":176.6789},{"date":"2020-12-23","close":177.31},{"date":"2020-12-24","close":178.572},{"date":"2020-12-28","close":178.7151},{"date":"2020-12-29","close":179.7755},{"date":"2020-12-30","close":176.2822},{"date":"2020-12-31","close":180.4261},{"date":"2021-01-04","close":177.8109},{"date":"2021-01-05","close":176.0089},{"date":"2021-01-06","close":173.3287},{"date":"2021-01-07","close":173.5238},{"date":"2021-01-08","close":175.9113},{"date":"2021-01-11","close":173.2571},{"date":"2021-01-12","close":175.7682},{"date":"2021-01-13","close":177.3425},{"date":"2021-01-14","close":176.4643},{"date":"2021-01-15","close":179.6389},{"date":"2021-01-19","close":178.2728},{"date":"2021-01-20","close":176.9522},{"date":"2021-01-21","close":179.2225},{"date":"2021-01-22","close":181.9418},{"date":"2021-01-25","close":181.9223},{"date":"2021-01-26","close":179.1705},{"date":"2021-01-27","close":176.4968},{"date":"2021-01-28","close":179.7365},{"date":"2021-01-29","close":176.7011},{"date":"2021-02-01","close":178.5659},{"date":"2021-02-02","close":179.1942},{"date":"2021-02-03","close":175.5504},{"date":"2021-02-04","close":176.0133},{"date":"2021-02-05","close":175.6364},{"date":"2021-02-08","close":178.1758},{"date":"2021-02-09","close":178.0965},{"date":"2021-02-10","close":175.2528},{"date":"2021-02-11","close":174.9089},{"date":"2021-02-12","close":177.4153},{"date":"2021-02-16","close":173.6326},{"date":"2021-02-17","close":175.1867},{"date":"2021-02-18","close":174.2145},{"date":"2021-02-19","close":174.1352},{"date":"2021-02-22","close":176.6614},{"date":"2021-02-23","close":181.1781},{"date":"2021-02-24","close":186.4752},{"date":"2021-02-25","close":179.6306},{"date":"2021-02-26","close":179.2868},{"date":"2021-03-01","close":183.6316},{"date":"2021-03-02","close":181.8659},{"date":"2021-03-03","close":187.0836},{"date":"2021-03-04","close":184.9542},{"date":"2021-03-05","close":190.2248},{"date":"2021-03-08","close":194.5233},{"date":"2021-03-09","close":191.9045},{"date":"2021-03-10","close":194.0273},{"date":"2021-03-11","close":198.5572},{"date":"2021-03-12","close":203.2856},{"date":"2021-03-15","close":201.3678},{"date":"2021-03-16","close":198.3787},{"date":"2021-03-17","close":201.8307},{"date":"2021-03-18","close":201.6919},{"date":"2021-03-19","close":191.5342},{"date":"2021-03-22","close":193.6901},{"date":"2021-03-23","close":190.3769},{"date":"2021-03-24","close":186.3628},{"date":"2021-03-25","close":189.299},{"date":"2021-03-26","close":190.6943},{"date":"2021-03-29","close":187.4936},{"date":"2021-03-30","close":187.3746},{"date":"2021-03-31","close":183.3803},{"date":"2021-04-01","close":188.0623},{"date":"2021-04-05","close":187.487},{"date":"2021-04-06","close":186.0718},{"date":"2021-04-07","close":187.811},{"date":"2021-04-08","close":190.3835},{"date":"2021-04-09","close":189.8544},{"date":"2021-04-12","close":188.6906},{"date":"2021-04-13","close":188.8956},{"date":"2021-04-14","close":189.4247},{"date":"2021-04-15","close":189.5569},{"date":"2021-04-16","close":187.9896},{"date":"2021-04-19","close":187.2489},{"date":"2021-04-20","close":186.3165},{"date":"2021-04-21","close":189.6627},{"date":"2021-04-22","close":186.7463},{"date":"2021-04-23","close":184.7359},{"date":"2021-04-26","close":185.1658},{"date":"2021-04-27","close":184.5045},{"date":"2021-04-28","close":183.1157},{"date":"2021-04-29","close":184.8815},{"date":"2021-04-30","close":183.3406},{"date":"2021-05-03","close":184.3458},{"date":"2021-05-04","close":188.3533},{"date":"2021-05-05","close":185.1592},{"date":"2021-05-06","close":185.1658},{"date":"2021-05-07","close":184.8297},{"date":"2021-05-10","close":184.2316},{"date":"2021-05-11","close":181.4692},{"date":"2021-05-12","close":177.8062},{"date":"2021-05-13","close":178.1086},{"date":"2021-05-14","close":179.7419},{"date":"2021-05-17","close":179.1571},{"date":"2021-05-18","close":178.0952},{"date":"2021-05-19","close":178.1086},{"date":"2021-05-20","close":178.1086},{"date":"2021-05-21","close":177.8129},{"date":"2021-05-24","close":178.1086},{"date":"2021-05-25","close":176.751},{"date":"2021-05-26","close":179.8494},{"date":"2021-05-27","close":181.7985},{"date":"2021-05-28","close":182.2488},{"date":"2021-06-01","close":186.4294},{"date":"2021-06-02","close":188.1836},{"date":"2021-06-03","close":187.8475},{"date":"2021-06-04","close":186.3286},{"date":"2021-06-07","close":189.4875},{"date":"2021-06-08","close":189.9714},{"date":"2021-06-09","close":191.0266},{"date":"2021-06-10","close":190.7578},{"date":"2021-06-11","close":189.4606},{"date":"2021-06-14","close":188.607},{"date":"2021-06-15","close":187.7938},{"date":"2021-06-16","close":187.2628},{"date":"2021-06-17","close":183.8888},{"date":"2021-06-18","close":182.8471},{"date":"2021-06-21","close":185.2801},{"date":"2021-06-22","close":184.6684},{"date":"2021-06-23","close":184.1577},{"date":"2021-06-24","close":184.8029},{"date":"2021-06-25","close":183.8283},{"date":"2021-06-28","close":180.4745},{"date":"2021-06-29","close":179.8965},{"date":"2021-06-30","close":180.0914},{"date":"2021-07-01","close":182.4102},{"date":"2021-07-02","close":184.0702},{"date":"2021-07-06","close":184.0837},{"date":"2021-07-07","close":180.3535},{"date":"2021-07-08","close":177.9944},{"date":"2021-07-09","close":181.476},{"date":"2021-07-12","close":184.0098},{"date":"2021-07-13","close":178.9152},{"date":"2021-07-14","close":182.2959},{"date":"2021-07-15","close":181.4692},{"date":"2021-07-16","close":182.4706},{"date":"2021-07-19","close":174.3449},{"date":"2021-07-20","close":180.9046},{"date":"2021-07-21","close":186.9133},{"date":"2021-07-22","close":184.2518},{"date":"2021-07-23","close":188.9229},{"date":"2021-07-26","close":189.064},{"date":"2021-07-27","close":189.7227},{"date":"2021-07-28","close":187.8206},{"date":"2021-07-29","close":188.1634},{"date":"2021-07-30","close":187.4106},{"date":"2021-08-02","close":185.7169},{"date":"2021-08-03","close":184.3055},{"date":"2021-08-04","close":180.8777},{"date":"2021-08-05","close":185.9119},{"date":"2021-08-06","close":186.6361},{"date":"2021-08-09","close":183.6299},{"date":"2021-08-10","close":183.4454},{"date":"2021-08-11","close":185.3174},{"date":"2021-08-12","close":183.869},{"date":"2021-08-13","close":185.1466},{"date":"2021-08-16","close":182.4274},{"date":"2021-08-17","close":182.1268},{"date":"2021-08-18","close":181.7784},{"date":"2021-08-19","close":183.0218},{"date":"2021-08-20","close":182.2634},{"date":"2021-08-23","close":181.833},{"date":"2021-08-24","close":183.4523},{"date":"2021-08-25","close":181.0131},{"date":"2021-08-26","close":181.8193},{"date":"2021-08-27","close":182.8373},{"date":"2021-08-30","close":181.71},{"date":"2021-08-31","close":181.9423},{"date":"2021-09-01","close":184.3678},{"date":"2021-09-02","close":180.0566},{"date":"2021-09-03","close":176.2306},{"date":"2021-09-07","close":179.4485},{"date":"2021-09-08","close":179.5169},{"date":"2021-09-09","close":176.7088},{"date":"2021-09-10","close":173.4157},{"date":"2021-09-13","close":176.0529},{"date":"2021-09-14","close":173.7505},{"date":"2021-09-15","close":173.3679},{"date":"2021-09-16","close":175.0418},{"date":"2021-09-17","close":175.2194},{"date":"2021-09-20","close":175.274},{"date":"2021-09-21","close":175.2194},{"date":"2021-09-22","close":176.8181},{"date":"2021-09-23","close":179.5169},{"date":"2021-09-24","close":179.92},{"date":"2021-09-27","close":180.0703},{"date":"2021-09-28","close":179.7765},{"date":"2021-09-29","close":180.5417},{"date":"2021-09-30","close":178.0616},{"date":"2021-10-01","close":180.4665},{"date":"2021-10-04","close":182.1063},{"date":"2021-10-05","close":182.8715},{"date":"2021-10-06","close":184.1765},{"date":"2021-10-07","close":185.4131},{"date":"2021-10-08","close":185.4063},{"date":"2021-10-11","close":184.5386},{"date":"2021-10-12","close":187.169},{"date":"2021-10-13","close":189.977},{"date":"2021-10-14","close":189.9087},{"date":"2021-10-15","close":189.7106},{"date":"2021-10-18","close":189.2665},{"date":"2021-10-19","close":189.2665},{"date":"2021-10-20","close":190.0932},{"date":"2021-10-21","close":191.8217},{"date":"2021-10-22","close":195.2515},{"date":"2021-10-25","close":195.6751},{"date":"2021-10-26","close":194.7459},{"date":"2021-10-27","close":192.4503},{"date":"2021-10-28","close":193.0857},{"date":"2021-10-29","close":190.4689},{"date":"2021-11-01","close":189.2938},{"date":"2021-11-02","close":188.2007},{"date":"2021-11-03","close":191.9857},{"date":"2021-11-04","close":188.918},{"date":"2021-11-05","close":193.87},{"date":"2021-11-08","close":191.6892},{"date":"2021-11-09","close":191.8836},{"date":"2021-11-10","close":189.6056},{"date":"2021-11-11","close":190.1265},{"date":"2021-11-12","close":187.7582},{"date":"2021-11-15","close":189.807},{"date":"2021-11-16","close":188.1262},{"date":"2021-11-17","close":188.3555},{"date":"2021-11-18","close":187.1956},{"date":"2021-11-19","close":186.126},{"date":"2021-11-22","close":185.8968},{"date":"2021-11-23","close":187.522},{"date":"2021-11-24","close":187.522},{"date":"2021-11-26","close":182.1741},{"date":"2021-11-29","close":180.2156},{"date":"2021-11-30","close":177.5139},{"date":"2021-12-01","close":177.4166},{"date":"2021-12-02","close":182.5284},{"date":"2021-12-03","close":178.8404},{"date":"2021-12-06","close":182.9798},{"date":"2021-12-07","close":183.9452},{"date":"2021-12-08","close":184.5911},{"date":"2021-12-09","close":180.5073},{"date":"2021-12-10","close":179.535},{"date":"2021-12-13","close":177.1041},{"date":"2021-12-14","close":172.1035},{"date":"2021-12-15","close":176.3054},{"date":"2021-12-16","close":174.5691},{"date":"2021-12-17","close":175.4998},{"date":"2021-12-20","close":173.7426},{"date":"2021-12-21","close":176.9027},{"date":"2021-12-22","close":177.2708},{"date":"2021-12-23","close":180.6393},{"date":"2021-12-27","close":179.2363},{"date":"2021-12-28","close":177.7014},{"date":"2021-12-29","close":179.7711},{"date":"2021-12-30","close":180.6948},{"date":"2021-12-31","close":180.7851},{"date":"2022-01-03","close":185.2093},{"date":"2022-01-04","close":188.0221},{"date":"2022-01-05","close":188.2582},{"date":"2022-01-06","close":188.5708},{"date":"2022-01-07","close":187.7095},{"date":"2022-01-10","close":185.0912},{"date":"2022-01-11","close":184.7301},{"date":"2022-01-12","close":181.5352},{"date":"2022-01-13","close":181.3477},{"date":"2022-01-14","close":182.3061},{"date":"2022-01-18","close":180.1461},{"date":"2022-01-19","close":178.4029},{"date":"2022-01-20","close":177.3542},{"date":"2022-01-21","close":176.8958},{"date":"2022-01-24","close":177.8195},{"date":"2022-01-25","close":182.3131},{"date":"2022-01-26","close":182.0144},{"date":"2022-01-27","close":183.4382},{"date":"2022-01-28","close":188.7728},{"date":"2022-01-31","close":186.0172},{"date":"2022-02-01","close":185.8264},{"date":"2022-02-02","close":185.5932},{"date":"2022-02-03","close":185.4731},{"date":"2022-02-04","close":182.8023},{"date":"2022-02-07","close":182.0604},{"date":"2022-02-08","close":184.279},{"date":"2022-02-09","close":184.4274},{"date":"2022-02-10","close":181.905},{"date":"2022-02-11","close":182.9648},{"date":"2022-02-14","close":180.188},{"date":"2022-02-15","close":181.481},{"date":"2022-02-16","close":184.4274},{"date":"2022-02-17","close":183.6996},{"date":"2022-02-18","close":182.88},{"date":"2022-02-22","close":183.1768},{"date":"2022-02-23","close":179.9478},{"date":"2022-02-24","close":179.4815},{"date":"2022-02-25","close":181.693},{"date":"2022-02-28","close":179.0575},{"date":"2022-03-01","close":176.9943},{"date":"2022-03-02","close":178.1107},{"date":"2022-03-03","close":178.7749},{"date":"2022-03-04","close":177.9623},{"date":"2022-03-07","close":174.5355},{"date":"2022-03-08","close":176.8318},{"date":"2022-03-09","close":178.6901},{"date":"2022-03-10","close":177.2205},{"date":"2022-03-11","close":177.3052},{"date":"2022-03-14","close":176.528},{"date":"2022-03-15","close":176.5774},{"date":"2022-03-16","close":176.6269},{"date":"2022-03-17","close":177.5878},{"date":"2022-03-18","close":176.9025},{"date":"2022-03-21","close":176.9449},{"date":"2022-03-22","close":176.7188},{"date":"2022-03-23","close":176.4362},{"date":"2022-03-24","close":177.5031},{"date":"2022-03-25","close":177.3547},{"date":"2022-03-28","close":179.5733},{"date":"2022-03-29","close":183.0779},{"date":"2022-03-30","close":182.7175},{"date":"2022-03-31","close":181.043},{"date":"2022-04-01","close":184.4062},{"date":"2022-04-04","close":182.767},{"date":"2022-04-05","close":180.181},{"date":"2022-04-06","close":181.8414},{"date":"2022-04-07","close":180.181},{"date":"2022-04-08","close":181.9897},{"date":"2022-04-11","close":180.4777},{"date":"2022-04-12","close":184.3921},{"date":"2022-04-13","close":184.3214},{"date":"2022-04-14","close":185.1057},{"date":"2022-04-18","close":183.4523},{"date":"2022-04-19","close":186.6955},{"date":"2022-04-20","close":187.9108},{"date":"2022-04-21","close":185.9182},{"date":"2022-04-22","close":183.954},{"date":"2022-04-25","close":186.0313},{"date":"2022-04-26","close":182.9931},{"date":"2022-04-27","close":178.3721},{"date":"2022-04-28","close":181.5799},{"date":"2022-04-29","close":175.3481},{"date":"2022-05-02","close":174.0126},{"date":"2022-05-03","close":176.316},{"date":"2022-05-04","close":175.9416},{"date":"2022-05-05","close":175.3198},{"date":"2022-05-06","close":173.5351},{"date":"2022-05-09","close":172.3622},{"date":"2022-05-10","close":167.8502},{"date":"2022-05-11","close":165.0941},{"date":"2022-05-12","close":166.6628},{"date":"2022-05-13","close":168.4619},{"date":"2022-05-16","close":169.4117},{"date":"2022-05-17","close":170.2393},{"date":"2022-05-18","close":167.9653},{"date":"2022-05-19","close":164.6047},{"date":"2022-05-20","close":167.4904},{"date":"2022-05-23","close":168.5482},{"date":"2022-05-24","close":171.5202},{"date":"2022-05-25","close":177.601},{"date":"2022-05-26","close":175.5501},{"date":"2022-05-27","close":178.7811},{"date":"2022-05-31","close":174.3267},{"date":"2022-06-01","close":174.6577},{"date":"2022-06-02","close":174.2908},{"date":"2022-06-03","close":171.988},{"date":"2022-06-06","close":168.9368},{"date":"2022-06-07","close":172.3118},{"date":"2022-06-08","close":169.0016},{"date":"2022-06-09","close":167.6703},{"date":"2022-06-10","close":166.1375},{"date":"2022-06-13","close":159.2796},{"date":"2022-06-14","close":156.1565},{"date":"2022-06-15","close":159.5674},{"date":"2022-06-16","close":156.0053},{"date":"2022-06-17","close":155.7966},{"date":"2022-06-21","close":156.5738},{"date":"2022-06-22","close":155.0698},{"date":"2022-06-23","close":160.0208},{"date":"2022-06-24","close":162.158},{"date":"2022-06-27","close":165.238},{"date":"2022-06-28","close":159.6826},{"date":"2022-06-29","close":161.5464},{"date":"2022-06-30","close":159.8697},{"date":"2022-07-01","close":164.8206},{"date":"2022-07-05","close":164.4967},{"date":"2022-07-06","close":163.2087},{"date":"2022-07-07","close":166.3318},{"date":"2022-07-08","close":165.274},{"date":"2022-07-11","close":166.5117},{"date":"2022-07-12","close":167.2961},{"date":"2022-07-13","close":165.461},{"date":"2022-07-14","close":167.1737},{"date":"2022-07-15","close":169.5125},{"date":"2022-07-18","close":167.4904},{"date":"2022-07-19","close":169.0519},{"date":"2022-07-20","close":164.5328},{"date":"2022-07-21","close":167.4976},{"date":"2022-07-22","close":167.3177},{"date":"2022-07-25","close":167.2313},{"date":"2022-07-26","close":168.9368},{"date":"2022-07-27","close":168.8576},{"date":"2022-07-28","close":173.017},{"date":"2022-07-29","close":175.2334},{"date":"2022-08-01","close":177.9608},{"date":"2022-08-02","close":182.2785},{"date":"2022-08-03","close":184.1855},{"date":"2022-08-04","close":184.574},{"date":"2022-08-05","close":182.1203},{"date":"2022-08-08","close":182.384},{"date":"2022-08-09","close":186.9838},{"date":"2022-08-10","close":186.7202},{"date":"2022-08-11","close":189.694},{"date":"2022-08-12","close":190.5363},{"date":"2022-08-15","close":190.7047},{"date":"2022-08-16","close":190.2287},{"date":"2022-08-17","close":188.3975},{"date":"2022-08-18","close":187.4599},{"date":"2022-08-19","close":185.4823},{"date":"2022-08-22","close":180.2891},{"date":"2022-08-23","close":179.3003},{"date":"2022-08-24","close":181.5123},{"date":"2022-08-25","close":182.0763},{"date":"2022-08-26","close":175.1252},{"date":"2022-08-29","close":177.2421},{"date":"2022-08-30","close":174.0998},{"date":"2022-08-31","close":173.5211},{"date":"2022-09-01","close":169.9613},{"date":"2022-09-02","close":167.3464},{"date":"2022-09-06","close":165.9255},{"date":"2022-09-07","close":166.907},{"date":"2022-09-08","close":167.0755},{"date":"2022-09-09","close":170.4814},{"date":"2022-09-12","close":174.5099},{"date":"2022-09-13","close":167.8079},{"date":"2022-09-14","close":169.2142},{"date":"2022-09-15","close":167.1414},{"date":"2022-09-16","close":169.9247},{"date":"2022-09-19","close":168.262},{"date":"2022-09-20","close":165.3322},{"date":"2022-09-21","close":162.8125},{"date":"2022-09-22","close":160.8641},{"date":"2022-09-23","close":159.3772},{"date":"2022-09-26","close":154.1548},{"date":"2022-09-27","close":151.972},{"date":"2022-09-28","close":155.0776},{"date":"2022-09-29","close":152.9462},{"date":"2022-09-30","close":153.056},{"date":"2022-10-03","close":154.543},{"date":"2022-10-04","close":156.3961},{"date":"2022-10-05","close":155.1802},{"date":"2022-10-06","close":153.5468},{"date":"2022-10-07","close":151.6204},{"date":"2022-10-10","close":152.1258},{"date":"2022-10-11","close":151.6497},{"date":"2022-10-12","close":149.4596},{"date":"2022-10-13","close":150.5364},{"date":"2022-10-14","close":148.881},{"date":"2022-10-17","close":154.2426},{"date":"2022-10-18","close":158.1467},{"date":"2022-10-19","close":156.2423},{"date":"2022-10-20","close":155.1948},{"date":"2022-10-21","close":161.6259},{"date":"2022-10-24","close":164.0723},{"date":"2022-10-25","close":168.7015},{"date":"2022-10-26","close":166.6286},{"date":"2022-10-27","close":168.6722},{"date":"2022-10-28","close":168.8846},{"date":"2022-10-31","close":172.0489},{"date":"2022-11-01","close":170.7158},{"date":"2022-11-02","close":173.5871},{"date":"2022-11-03","close":173.631},{"date":"2022-11-04","close":175.7141},{"date":"2022-11-07","close":178.6932},{"date":"2022-11-08","close":179.0441},{"date":"2022-11-09","close":176.416},{"date":"2022-11-10","close":178.3497},{"date":"2022-11-11","close":178.0436},{"date":"2022-11-14","close":174.9525},{"date":"2022-11-15","close":177.4314},{"date":"2022-11-16","close":182.9192},{"date":"2022-11-17","close":182.9267},{"date":"2022-11-18","close":182.083},{"date":"2022-11-21","close":182.2248},{"date":"2022-11-22","close":183.1805},{"date":"2022-11-23","close":182.6504},{"date":"2022-11-25","close":180.9182},{"date":"2022-11-28","close":180.2388},{"date":"2022-11-29","close":182.6056},{"date":"2022-11-30","close":182.3593},{"date":"2022-12-01","close":181.299},{"date":"2022-12-02","close":179.4324},{"date":"2022-12-05","close":175.8634},{"date":"2022-12-06","close":174.6091},{"date":"2022-12-07","close":173.9446},{"date":"2022-12-08","close":174.6016},{"date":"2022-12-09","close":174.5568},{"date":"2022-12-12","close":178.4991},{"date":"2022-12-13","close":178.3348},{"date":"2022-12-14","close":171.6375},{"date":"2022-12-15","close":170.2786},{"date":"2022-12-16","close":170.2039},{"date":"2022-12-19","close":167.8968},{"date":"2022-12-20","close":164.7087},{"date":"2022-12-21","close":165.2611},{"date":"2022-12-22","close":162.7226},{"date":"2022-12-23","close":162.3642},{"date":"2022-12-27","close":163.9396},{"date":"2022-12-28","close":162.2896},{"date":"2022-12-29","close":163.9172},{"date":"2022-12-30","close":164.3055},{"date":"2023-01-03","close":165.4105},{"date":"2023-01-04","close":167.0755},{"date":"2023-01-05","close":166.2019},{"date":"2023-01-06","close":165.6718},{"date":"2023-01-09","close":163.7156},{"date":"2023-01-10","close":167.0531},{"date":"2023-01-11","close":171.7047},{"date":"2023-01-12","close":171.7121},{"date":"2023-01-13","close":171.2866},{"date":"2023-01-17","close":171.1671},{"date":"2023-01-18","close":173.2129},{"date":"2023-01-19","close":171.9361},{"date":"2023-01-20","close":173.0337},{"date":"2023-01-23","close":174.3926},{"date":"2023-01-24","close":175.4453},{"date":"2023-01-25","close":178.4991},{"date":"2023-01-26","close":179.186},{"date":"2023-01-27","close":179.9089},{"date":"2023-01-30","close":177.5957},{"date":"2023-01-31","close":180.548},{"date":"2023-02-01","close":180.4872},{"date":"2023-02-02","close":179.8937},{"date":"2023-02-03","close":180.1143},{"date":"2023-02-06","close":178.524},{"date":"2023-02-07","close":175.4575},{"date":"2023-02-08","close":173.9205},{"date":"2023-02-09","close":172.0791},{"date":"2023-02-10","close":172.9466},{"date":"2023-02-13","close":174.5369},{"date":"2023-02-14","close":173.3194},{"date":"2023-02-15","close":171.6758},{"date":"2023-02-16","close":170.8389},{"date":"2023-02-17","close":171.5161},{"date":"2023-02-21","close":167.605},{"date":"2023-02-22","close":167.392},{"date":"2023-02-23","close":169.1496},{"date":"2023-02-24","close":168.0844},{"date":"2023-02-27","close":167.6963},{"date":"2023-02-28","close":166.5702},{"date":"2023-03-01","close":162.8113},{"date":"2023-03-02","close":157.6295},{"date":"2023-03-03","close":155.7196},{"date":"2023-03-06","close":155.6892},{"date":"2023-03-07","close":154.35},{"date":"2023-03-08","close":155.7957},{"date":"2023-03-09","close":151.0629},{"date":"2023-03-10","close":149.0693},{"date":"2023-03-13","close":145.3561},{"date":"2023-03-14","close":148.3008},{"date":"2023-03-15","close":148.6432},{"date":"2023-03-16","close":147.2584},{"date":"2023-03-17","close":144.4734},{"date":"2023-03-20","close":147.791},{"date":"2023-03-21","close":148.7725},{"date":"2023-03-22","close":144.3593},{"date":"2023-03-23","close":141.3081},{"date":"2023-03-24","close":145.0517},{"date":"2023-03-27","close":143.0125},{"date":"2023-03-28","close":143.2256},{"date":"2023-03-29","close":144.6485},{"date":"2023-03-30","close":144.7169},{"date":"2023-03-31","close":147.4257},{"date":"2023-04-03","close":149.5258},{"date":"2023-04-04","close":148.9247},{"date":"2023-04-05","close":148.354},{"date":"2023-04-06","close":148.5747},{"date":"2023-04-10","close":146.1778},{"date":"2023-04-11","close":145.3865},{"date":"2023-04-12","close":147.03},{"date":"2023-04-13","close":148.9932},{"date":"2023-04-14","close":147.8366},{"date":"2023-04-17","close":146.155},{"date":"2023-04-18","close":142.9592},{"date":"2023-04-19","close":142.7157},{"date":"2023-04-20","close":143.2864},{"date":"2023-04-21","close":143.1266},{"date":"2023-04-24","close":141.2548},{"date":"2023-04-25","close":137.8383},{"date":"2023-04-26","close":137.0546},{"date":"2023-04-27","close":139.3373},{"date":"2023-04-28","close":141.582},{"date":"2023-05-01","close":141.5287},{"date":"2023-05-02","close":136.1263},{"date":"2023-05-03","close":134.9621},{"date":"2023-05-04","close":134.3534},{"date":"2023-05-05","close":135.1732},{"date":"2023-05-08","close":135.2591},{"date":"2023-05-09","close":131.9875},{"date":"2023-05-10","close":134.0098},{"date":"2023-05-11","close":133.3774},{"date":"2023-05-12","close":131.8158},{"date":"2023-05-15","close":131.6283},{"date":"2023-05-16","close":128.263},{"date":"2023-05-17","close":131.8001},{"date":"2023-05-18","close":131.152},{"date":"2023-05-19","close":126.0456},{"date":"2023-05-22","close":125.5615},{"date":"2023-05-23","close":129.1142},{"date":"2023-05-24","close":125.7801},{"date":"2023-05-25","close":123.789},{"date":"2023-05-26","close":122.5241},{"date":"2023-05-30","close":126.9513},{"date":"2023-05-31","close":128.1772},{"date":"2023-06-01","close":130.9803},{"date":"2023-06-02","close":136.4381},{"date":"2023-06-05","close":136.5396},{"date":"2023-06-06","close":141.6773},{"date":"2023-06-07","close":147.8379},{"date":"2023-06-08","close":146.7057},{"date":"2023-06-09","close":144.4414},{"date":"2023-06-12","close":143.4263},{"date":"2023-06-13","close":147.0727},{"date":"2023-06-14","close":144.1759},{"date":"2023-06-15","close":145.6204},{"date":"2023-06-16","close":146.0967},{"date":"2023-06-20","close":145.839},{"date":"2023-06-21","close":142.2707},{"date":"2023-06-22","close":140.9746},{"date":"2023-06-23","close":138.6088},{"date":"2023-06-26","close":143.5122},{"date":"2023-06-27","close":145.0426},{"date":"2023-06-28","close":142.138},{"date":"2023-06-29","close":144.3399},{"date":"2023-06-30","close":143.5591},{"date":"2023-07-03","close":144.0041},{"date":"2023-07-05","close":143.6918},{"date":"2023-07-06","close":140.1704},{"date":"2023-07-07","close":142.9032},{"date":"2023-07-10","close":141.3103},{"date":"2023-07-11","close":143.1374},{"date":"2023-07-12","close":143.887},{"date":"2023-07-13","close":144.3242},{"date":"2023-07-14","close":141.3103},{"date":"2023-07-17","close":141.1073},{"date":"2023-07-18","close":143.8324},{"date":"2023-07-19","close":145.7375},{"date":"2023-07-20","close":146.3231},{"date":"2023-07-21","close":146.1123},{"date":"2023-07-24","close":147.3069},{"date":"2023-07-25","close":144.6912},{"date":"2023-07-26","close":148.2127},{"date":"2023-07-27","close":146.3153},{"date":"2023-07-28","close":148.4157},{"date":"2023-07-31","close":150.9845},{"date":"2023-08-01","close":150.2584},{"date":"2023-08-02","close":150.7659},{"date":"2023-08-03","close":150.5707},{"date":"2023-08-04","close":151.8818},{"date":"2023-08-07","close":155.0957},{"date":"2023-08-08","close":155.5434},{"date":"2023-08-09","close":156.1829},{"date":"2023-08-10","close":154.56},{"date":"2023-08-11","close":156.015},{"date":"2023-08-14","close":150.7386},{"date":"2023-08-15","close":148.3162},{"date":"2023-08-16","close":148.1563},{"date":"2023-08-17","close":146.6613},{"date":"2023-08-18","close":146.2696},{"date":"2023-08-21","close":143.2316},{"date":"2023-08-22","close":143.9671},{"date":"2023-08-23","close":148.8839},{"date":"2023-08-24","close":148.676},{"date":"2023-08-25","close":149.9311},{"date":"2023-08-28","close":150.5228},{"date":"2023-08-29","close":152.1696},{"date":"2023-08-30","close":155.4874},{"date":"2023-08-31","close":153.2969},{"date":"2023-09-01","close":153.7686},{"date":"2023-09-05","close":153.2009},{"date":"2023-09-06","close":154.2242},{"date":"2023-09-07","close":156.6227},{"date":"2023-09-08","close":157.7179},{"date":"2023-09-11","close":156.8225},{"date":"2023-09-12","close":155.1596},{"date":"2023-09-13","close":155.3435},{"date":"2023-09-14","close":159.3968},{"date":"2023-09-15","close":157.622},{"date":"2023-09-18","close":156.7985},{"date":"2023-09-19","close":157.8698},{"date":"2023-09-20","close":159.4927},{"date":"2023-09-21","close":152.3695},{"date":"2023-09-22","close":147.4528},{"date":"2023-09-25","close":148.1643},{"date":"2023-09-26","close":145.0864},{"date":"2023-09-27","close":144.199},{"date":"2023-09-28","close":144.4148},{"date":"2023-09-29","close":145.686},{"date":"2023-10-02","close":142.5201},{"date":"2023-10-03","close":137.6994},{"date":"2023-10-04","close":137.0758},{"date":"2023-10-05","close":136.5481},{"date":"2023-10-06","close":138.0431},{"date":"2023-10-09","close":141.0491},{"date":"2023-10-10","close":142.4402},{"date":"2023-10-11","close":143.1757},{"date":"2023-10-12","close":142.1204},{"date":"2023-10-13","close":140.5294},{"date":"2023-10-16","close":142.6721},{"date":"2023-10-17","close":146.7333},{"date":"2023-10-18","close":143.0957},{"date":"2023-10-19","close":140.9132},{"date":"2023-10-20","close":141.113},{"date":"2023-10-23","close":142.3042},{"date":"2023-10-24","close":146.7093},{"date":"2023-10-25","close":146.7413},{"date":"2023-10-26","close":147.101},{"date":"2023-10-27","close":143.3036},{"date":"2023-10-30","close":148.5641},{"date":"2023-10-31","close":150.2909},{"date":"2023-11-01","close":155.5913},{"date":"2023-11-02","close":156.9824},{"date":"2023-11-03","close":159.1588},{"date":"2023-11-06","close":157.866},{"date":"2023-11-07","close":154.945},{"date":"2023-11-08","close":156.0005},{"date":"2023-11-09","close":154.7814},{"date":"2023-11-10","close":156.7451},{"date":"2023-11-13","close":156.0087},{"date":"2023-11-14","close":161.4335},{"date":"2023-11-15","close":157.4161},{"date":"2023-11-16","close":156.9169},{"date":"2023-11-17","close":158.0706},{"date":"2023-11-20","close":155.6487},{"date":"2023-11-21","close":151.6149},{"date":"2023-11-22","close":151.3204},{"date":"2023-11-24","close":152.3349},{"date":"2023-11-27","close":150.1258},{"date":"2023-11-28","close":149.3976},{"date":"2023-11-29","close":150.0603},{"date":"2023-11-30","close":150.5185},{"date":"2023-12-01","close":151.7131},{"date":"2023-12-04","close":151.754},{"date":"2023-12-05","close":151.1158},{"date":"2023-12-06","close":156.6551},{"date":"2023-12-07","close":155.4032},{"date":"2023-12-08","close":154.6423},{"date":"2023-12-11","close":154.5687},{"date":"2023-12-12","close":155.7551},{"date":"2023-12-13","close":161.6299},{"date":"2023-12-14","close":164.1254},{"date":"2023-12-15","close":164.0518},{"date":"2023-12-18","close":166.5719},{"date":"2023-12-19","close":167.7337},{"date":"2023-12-20","close":168.7401},{"date":"2023-12-21","close":173.453},{"date":"2023-12-22","close":174.9667},{"date":"2023-12-26","close":175.834},{"date":"2023-12-27","close":178.305},{"date":"2023-12-28","close":178.2395},{"date":"2023-12-29","close":174.7458},{"date":"2024-01-02","close":176.8731},{"date":"2024-01-03","close":176.4722},{"date":"2024-01-04","close":176.7095},{"date":"2024-01-05","close":178.706},{"date":"2024-01-08","close":177.4295},{"date":"2024-01-09","close":174.8522},{"date":"2024-01-10","close":177.6504},{"date":"2024-01-11","close":177.4132},{"date":"2024-01-12","close":178.7796},{"date":"2024-01-16","close":180.5551},{"date":"2024-01-17","close":182.6497},{"date":"2024-01-18","close":178.4196},{"date":"2024-01-19","close":182.4861},{"date":"2024-01-22","close":184.3598},{"date":"2024-01-23","close":186.2335},{"date":"2024-01-24","close":187.4199},{"date":"2024-01-25","close":187.5345},{"date":"2024-01-26","close":188.0254},{"date":"2024-01-29","close":185.6526},{"date":"2024-01-30","close":182.0607},{"date":"2024-01-31","close":179.8351},{"date":"2024-02-01","close":183.0834},{"date":"2024-02-02","close":179.1887},{"date":"2024-02-05","close":175.0894},{"date":"2024-02-06","close":177.0531},{"date":"2024-02-07","close":175.5722},{"date":"2024-02-08","close":177.405},{"date":"2024-02-09","close":181.8233},{"date":"2024-02-12","close":181.8152},{"date":"2024-02-13","close":177.855},{"date":"2024-02-14","close":180.2688},{"date":"2024-02-15","close":190.2673},{"date":"2024-02-16","close":187.1134},{"date":"2024-02-20","close":184.36},{"date":"2024-02-21","close":180.5971},{"date":"2024-02-22","close":181.0226},{"date":"2024-02-23","close":180.2216},{"date":"2024-02-26","close":178.2859},{"date":"2024-02-27","close":179.2871},{"date":"2024-02-28","close":181.7318},{"date":"2024-02-29","close":184.4352},{"date":"2024-03-01","close":183.6675},{"date":"2024-03-04","close":181.6817},{"date":"2024-03-05","close":180.8224},{"date":"2024-03-06","close":180.9475},{"date":"2024-03-07","close":179.2204},{"date":"2024-03-08","close":180.5053},{"date":"2024-03-11","close":180.2133},{"date":"2024-03-12","close":179.2788},{"date":"2024-03-13","close":175.3406},{"date":"2024-03-14","close":174.0974},{"date":"2024-03-15","close":171.2356},{"date":"2024-03-18","close":173.7053},{"date":"2024-03-19","close":177.1428},{"date":"2024-03-20","close":179.6459},{"date":"2024-03-21","close":181.7235},{"date":"2024-03-22","close":178.4444},{"date":"2024-03-25","close":175.0486},{"date":"2024-03-26","close":173.7637},{"date":"2024-03-27","close":180.1465},{"date":"2024-03-28","close":181.1728},{"date":"2024-04-01","close":180.6471},{"date":"2024-04-02","close":176.6172},{"date":"2024-04-03","close":180.1048},{"date":"2024-04-04","close":180.2133},{"date":"2024-04-05","close":179.3873},{"date":"2024-04-08","close":182.8999},{"date":"2024-04-09","close":184.6938},{"date":"2024-04-10","close":182.6246},{"date":"2024-04-11","close":186.3124},{"date":"2024-04-12","close":180.7473},{"date":"2024-04-15","close":177.8938},{"date":"2024-04-16","close":174.1392},{"date":"2024-04-17","close":173.4883},{"date":"2024-04-18","close":171.4275},{"date":"2024-04-19","close":175.6577},{"date":"2024-04-22","close":176.5004},{"date":"2024-04-23","close":178.7031},{"date":"2024-04-24","close":179.2621},{"date":"2024-04-25","close":176.492},{"date":"2024-04-26","close":172.6289},{"date":"2024-04-29","close":174.9651},{"date":"2024-04-30","close":176.5171},{"date":"2024-05-01","close":181.0226},{"date":"2024-05-02","close":181.2646},{"date":"2024-05-03","close":178.386},{"date":"2024-05-06","close":192.4116},{"date":"2024-05-07","close":189.0658},{"date":"2024-05-08","close":191.0016},{"date":"2024-05-09","close":195.482},{"date":"2024-05-10","close":189.8419},{"date":"2024-05-13","close":185.6139},{"date":"2024-05-14","close":185.5459},{"date":"2024-05-15","close":186.4051},{"date":"2024-05-16","close":185.5714},{"date":"2024-05-17","close":186.873},{"date":"2024-05-20","close":182.075},{"date":"2024-05-21","close":181.4966},{"date":"2024-05-22","close":177.6259},{"date":"2024-05-23","close":178.4766},{"date":"2024-05-24","close":178.5276},{"date":"2024-05-28","close":177.9066},{"date":"2024-05-29","close":178.0002},{"date":"2024-05-30","close":178.6382},{"date":"2024-05-31","close":180.5182},{"date":"2024-06-03","close":180.9946},{"date":"2024-06-04","close":180.5438},{"date":"2024-06-05","close":179.5655},{"date":"2024-06-06","close":181.0882},{"date":"2024-06-07","close":181.7858},{"date":"2024-06-10","close":178.1958},{"date":"2024-06-11","close":177.7535},{"date":"2024-06-12","close":183.4531},{"date":"2024-06-13","close":182.4834},{"date":"2024-06-14","close":181.4115},{"date":"2024-06-17","close":179.5144},{"date":"2024-06-18","close":183.853},{"date":"2024-06-20","close":185.5204},{"date":"2024-06-21","close":186.6008},{"date":"2024-06-24","close":185.5969},{"date":"2024-06-25","close":185.8606},{"date":"2024-06-26","close":187.1962},{"date":"2024-06-27","close":188.6935},{"date":"2024-06-28","close":191.2881},{"date":"2024-07-01","close":184.5421},{"date":"2024-07-02","close":188.0299},{"date":"2024-07-03","close":192.5556},{"date":"2024-07-05","close":189.34},{"date":"2024-07-08","close":191.186},{"date":"2024-07-09","close":189.5016},{"date":"2024-07-10","close":191.3987},{"date":"2024-07-11","close":191.4072},{"date":"2024-07-12","close":191.0839},{"date":"2024-07-15","close":193.8147},{"date":"2024-07-16","close":199.8121},{"date":"2024-07-17","close":204.1422},{"date":"2024-07-18","close":201.5135},{"date":"2024-07-19","close":200.884},{"date":"2024-07-22","close":200.9691},{"date":"2024-07-23","close":206.5922},{"date":"2024-07-24","close":202.2026},{"date":"2024-07-25","close":201.7517},{"date":"2024-07-26","close":206.8134},{"date":"2024-07-29","close":203.1213},{"date":"2024-07-30","close":204.593},{"date":"2024-07-31","close":206.1243},{"date":"2024-08-01","close":199.9908},{"date":"2024-08-02","close":195.2353},{"date":"2024-08-05","close":180.4842},{"date":"2024-08-06","close":185.8692},{"date":"2024-08-07","close":188.064},{"date":"2024-08-08","close":187.6216},{"date":"2024-08-09","close":186.7198},{"date":"2024-08-12","close":184.4704},{"date":"2024-08-13","close":188.9519},{"date":"2024-08-14","close":187.7534},{"date":"2024-08-15","close":191.6703},{"date":"2024-08-16","close":192.7212},{"date":"2024-08-19","close":192.3999},{"date":"2024-08-20","close":193.8416},{"date":"2024-08-21","close":197.3243},{"date":"2024-08-22","close":197.2027},{"date":"2024-08-23","close":203.3691},{"date":"2024-08-26","close":204.6545},{"date":"2024-08-27","close":204.3505},{"date":"2024-08-28","close":201.276},{"date":"2024-08-29","close":198.7747},{"date":"2024-08-30","close":199.0266},{"date":"2024-09-03","close":199.6258},{"date":"2024-09-04","close":198.8702},{"date":"2024-09-05","close":199.6172},{"date":"2024-09-06","close":199.3392},{"date":"2024-09-09","close":200.4596},{"date":"2024-09-10","close":199.8864},{"date":"2024-09-11","close":197.4719},{"date":"2024-09-12","close":206.6173},{"date":"2024-09-13","close":212.3928},{"date":"2024-09-16","close":212.0628},{"date":"2024-09-17","close":211.4201},{"date":"2024-09-18","close":212.6708},{"date":"2024-09-19","close":213.9996},{"date":"2024-09-20","close":211.9238},{"date":"2024-09-23","close":210.1521},{"date":"2024-09-24","close":209.4226},{"date":"2024-09-25","close":207.3121},{"date":"2024-09-26","close":206.1309},{"date":"2024-09-27","close":213.2874},{"date":"2024-09-30","close":210.4908},{"date":"2024-10-01","close":207.1645},{"date":"2024-10-02","close":204.6632},{"date":"2024-10-03","close":199.1047},{"date":"2024-10-04","close":200.3901},{"date":"2024-10-07","close":197.8541},{"date":"2024-10-08","close":198.2883},{"date":"2024-10-09","close":200.5117},{"date":"2024-10-10","close":197.7238},{"date":"2024-10-11","close":198.3839},{"date":"2024-10-14","close":200.1469},{"date":"2024-10-15","close":203.0565},{"date":"2024-10-16","close":202.3356},{"date":"2024-10-17","close":199.5564},{"date":"2024-10-18","close":203.9249},{"date":"2024-10-21","close":198.8615},{"date":"2024-10-22","close":199.1308},{"date":"2024-10-23","close":196.8119},{"date":"2024-10-24","close":196.89},{"date":"2024-10-25","close":195.6828},{"date":"2024-10-28","close":198.1494},{"date":"2024-10-29","close":197.7499},{"date":"2024-10-30","close":199.7561},{"date":"2024-10-31","close":197.1767},{"date":"2024-11-01","close":196.4905},{"date":"2024-11-04","close":192.4954},{"date":"2024-11-05","close":199.7561},{"date":"2024-11-06","close":201.7189},{"date":"2024-11-07","close":201.6842},{"date":"2024-11-08","close":203.8718},{"date":"2024-11-11","close":199.2752},{"date":"2024-11-12","close":197.991},{"date":"2024-11-13","close":196.2816},{"date":"2024-11-14","close":192.8452},{"date":"2024-11-15","close":192.3227},{"date":"2024-11-18","close":192.6504},{"date":"2024-11-19","close":195.7945},{"date":"2024-11-20","close":193.66},{"date":"2024-11-21","close":194.1649},{"date":"2024-11-22","close":196.6979},{"date":"2024-11-25","close":198.2921},{"date":"2024-11-26","close":193.5095},{"date":"2024-11-27","close":198.974},{"date":"2024-11-29","close":198.0441},{"date":"2024-12-02","close":199.594},{"date":"2024-12-03","close":196.0425},{"date":"2024-12-04","close":196.3702},{"date":"2024-12-05","close":195.1922},{"date":"2024-12-06","close":194.3154},{"date":"2024-12-09","close":191.2687},{"date":"2024-12-10","close":189.5682},{"date":"2024-12-11","close":189.4443},{"date":"2024-12-12","close":186.743},{"date":"2024-12-13","close":188.4435},{"date":"2024-12-16","close":188.0626},{"date":"2024-12-17","close":188.9483},{"date":"2024-12-18","close":178.2849},{"date":"2024-12-19","close":177.9749},{"date":"2024-12-20","close":179.6931},{"date":"2024-12-23","close":176.6818},{"date":"2024-12-24","close":178.0191},{"date":"2024-12-26","close":179.1705},{"date":"2024-12-27","close":175.5216},{"date":"2024-12-30","close":177.0981},{"date":"2024-12-31","close":177.1866},{"date":"2025-01-02","close":173.7857},{"date":"2025-01-03","close":176.6552},{"date":"2025-01-06","close":169.4725},{"date":"2025-01-07","close":167.7809},{"date":"2025-01-08","close":167.1697},{"date":"2025-01-10","close":165.5135},{"date":"2025-01-13","close":164.4153},{"date":"2025-01-14","close":166.8952},{"date":"2025-01-15","close":169.3928},{"date":"2025-01-16","close":169.0119},{"date":"2025-01-17","close":170.1013},{"date":"2025-01-21","close":172.9},{"date":"2025-01-22","close":168.7019},{"date":"2025-01-23","close":170.7124},{"date":"2025-01-24","close":170.1544},{"date":"2025-01-27","close":172.59},{"date":"2025-01-28","close":169.1979},{"date":"2025-01-29","close":164.5127},{"date":"2025-01-30","close":169.7382},{"date":"2025-01-31","close":168.2325},{"date":"2025-02-03","close":167.9137},{"date":"2025-02-04","close":168.9234},{"date":"2025-02-05","close":172.28},{"date":"2025-02-06","close":174.0071},{"date":"2025-02-07","close":175.4242},{"date":"2025-02-10","close":170.1898},{"date":"2025-02-11","close":174.9547},{"date":"2025-02-12","close":176.2655},{"date":"2025-02-13","close":181.0216},{"date":"2025-02-14","close":181.3936},{"date":"2025-02-18","close":182.9421},{"date":"2025-02-19","close":184.9615},{"date":"2025-02-20","close":185.4867},{"date":"2025-02-21","close":183.6303},{"date":"2025-02-24","close":185.206},{"date":"2025-02-25","close":188.9007},{"date":"2025-02-26","close":193.7273},{"date":"2025-02-27","close":195.6652},{"date":"2025-02-28","close":194.0986},{"date":"2025-03-03","close":193.8994},{"date":"2025-03-04","close":191.7079},{"date":"2025-03-05","close":192.6497},{"date":"2025-03-06","close":196.4712},{"date":"2025-03-07","close":196.8696},{"date":"2025-03-10","close":196.9692},{"date":"2025-03-11","close":195.6562},{"date":"2025-03-12","close":191.6083},{"date":"2025-03-13","close":191.074},{"date":"2025-03-14","close":192.3056},{"date":"2025-03-17","close":190.5216},{"date":"2025-03-18","close":195.3936},{"date":"2025-03-19","close":198.4996},{"date":"2025-03-20","close":194.3793},{"date":"2025-03-21","close":192.1426},{"date":"2025-03-24","close":193.9175},{"date":"2025-03-25","close":189.9783},{"date":"2025-03-26","close":191.4091},{"date":"2025-03-27","close":192.3418},{"date":"2025-03-28","close":191.1465},{"date":"2025-03-31","close":189.4078},{"date":"2025-04-01","close":190.8024},{"date":"2025-04-02","close":192.7493},{"date":"2025-04-03","close":184.563},{"date":"2025-04-04","close":182.5708},{"date":"2025-04-07","close":178.2512},{"date":"2025-04-08","close":175.2629},{"date":"2025-04-09","close":182.281},{"date":"2025-04-10","close":180.4699},{"date":"2025-04-11","close":184.1374},{"date":"2025-04-14","close":183.1413},{"date":"2025-04-15","close":184.3728},{"date":"2025-04-16","close":180.0714},{"date":"2025-04-17","close":182.7881},{"date":"2025-04-21","close":179.2021},{"date":"2025-04-22","close":183.6665},{"date":"2025-04-23","close":185.6225},{"date":"2025-04-24","close":182.7247},{"date":"2025-04-25","close":181.6652},{"date":"2025-04-28","close":187.4608},{"date":"2025-04-29","close":186.0934},{"date":"2025-04-30","close":186.9084},{"date":"2025-05-01","close":189.0093},{"date":"2025-05-02","close":194.5242},{"date":"2025-05-05","close":192.7765},{"date":"2025-05-06","close":189.0908},{"date":"2025-05-07","close":192.7041},{"date":"2025-05-08","close":191.8075},{"date":"2025-05-09","close":193.4285},{"date":"2025-05-12","close":200.6439},{"date":"2025-05-13","close":200.2461},{"date":"2025-05-14","close":200.1906},{"date":"2025-05-15","close":204.1591},{"date":"2025-05-16","close":205.5189},{"date":"2025-05-19","close":204.3811},{"date":"2025-05-20","close":201.7725},{"date":"2025-05-21","close":201.8095},{"date":"2025-05-22","close":199.8484},{"date":"2025-05-23","close":197.9335},{"date":"2025-05-27","close":201.9853},{"date":"2025-05-28","close":203.8446},{"date":"2025-05-29","close":207.4986},{"date":"2025-05-30","close":208.3126},{"date":"2025-06-02","close":211.7445},{"date":"2025-06-03","close":212.8731},{"date":"2025-06-04","close":213.2524},{"date":"2025-06-05","close":209.7927},{"date":"2025-06-06","close":212.0776},{"date":"2025-06-09","close":215.1025},{"date":"2025-06-10","close":212.2533},{"date":"2025-06-11","close":214.0294},{"date":"2025-06-12","close":209.6539},{"date":"2025-06-13","close":208.1368},{"date":"2025-06-16","close":209.4874},{"date":"2025-06-17","close":209.8759},{"date":"2025-06-18","close":210.8565},{"date":"2025-06-20","close":208.7289},{"date":"2025-06-23","close":211.0692},{"date":"2025-06-24","close":208.8861},{"date":"2025-06-25","close":201.4117},{"date":"2025-06-26","close":205.8427},{"date":"2025-06-27","close":207.8131},{"date":"2025-06-30","close":208.4329},{"date":"2025-07-01","close":210.69},{"date":"2025-07-02","close":213.5947},{"date":"2025-07-03","close":215.0932},{"date":"2025-07-07","close":215.38},{"date":"2025-07-08","close":213.4004},{"date":"2025-07-09","close":213.2154},{"date":"2025-07-10","close":216.8046},{"date":"2025-07-11","close":216.7491},{"date":"2025-07-14","close":222.3457},{"date":"2025-07-15","close":218.9877},{"date":"2025-07-16","close":221.6889},{"date":"2025-07-17","close":224.0662},{"date":"2025-07-18","close":224.2975},{"date":"2025-07-21","close":229.7368},{"date":"2025-07-22","close":235.4444},{"date":"2025-07-23","close":236.7487},{"date":"2025-07-24","close":239.6996},{"date":"2025-07-25","close":239.3851},{"date":"2025-07-28","close":236.5545},{"date":"2025-07-29","close":234.9349},{"date":"2025-07-30","close":229.3901},{"date":"2025-07-31","close":228.3266},{"date":"2025-08-01","close":222.9272},{"date":"2025-08-04","close":193.9853},{"date":"2025-08-05","close":205.893},{"date":"2025-08-06","close":205.8566},{"date":"2025-08-07","close":204.5204},{"date":"2025-08-08","close":202.5116},{"date":"2025-08-11","close":200.3209},{"date":"2025-08-12","close":205.341},{"date":"2025-08-13","close":210.2126},{"date":"2025-08-14","close":207.2433},{"date":"2025-08-15","close":202.9377},{"date":"2025-08-18","close":204.0605},{"date":"2025-08-19","close":206.2875},{"date":"2025-08-20","close":205.9163},{"date":"2025-08-21","close":206.2225},{"date":"2025-08-22","close":213.2469},{"date":"2025-08-25","close":213.5253},{"date":"2025-08-26","close":214.0171},{"date":"2025-08-27","close":218.1371},{"date":"2025-08-28","close":213.8594},{"date":"2025-08-29","close":213.7388},{"date":"2025-09-02","close":211.6695},{"date":"2025-09-03","close":211.4746},{"date":"2025-09-04","close":213.516},{"date":"2025-09-05","close":217.5618},{"date":"2025-09-08","close":217.933},{"date":"2025-09-09","close":220.5961},{"date":"2025-09-10","close":221.023},{"date":"2025-09-11","close":227.602},{"date":"2025-09-12","close":226.5905},{"date":"2025-09-15","close":225.1337},{"date":"2025-09-16","close":219.13},{"date":"2025-09-17","close":216.6988},{"date":"2025-09-18","close":219.2135},{"date":"2025-09-19","close":215.5575},{"date":"2025-09-22","close":217.3206},{"date":"2025-09-23","close":222.7953},{"date":"2025-09-24","close":217.2185},{"date":"2025-09-25","close":220.3363},{"date":"2025-09-26","close":218.3598},{"date":"2025-09-29","close":216.5318},{"date":"2025-09-30","close":217.5896},{"date":"2025-10-01","close":220.4291},{"date":"2025-10-02","close":221.988},{"date":"2025-10-03","close":225.9039},{"date":"2025-10-06","close":222.916},{"date":"2025-10-07","close":221.7189},{"date":"2025-10-08","close":223.0459},{"date":"2025-10-09","close":221.5612},{"date":"2025-10-10","close":212.384},{"date":"2025-10-13","close":215.5946},{"date":"2025-10-14","close":216.1792},{"date":"2025-10-15","close":219.8352},{"date":"2025-10-16","close":215.5575},{"date":"2025-10-17","close":218.8702},{"date":"2025-10-20","close":219.4548},{"date":"2025-10-21","close":215.4554},{"date":"2025-10-22","close":216.8195},{"date":"2025-10-23","close":215.1028},{"date":"2025-10-24","close":217.636},{"date":"2025-10-27","close":219.5754},{"date":"2025-10-28","close":214.3048},{"date":"2025-10-29","close":206.937},{"date":"2025-10-30","close":202.7892},{"date":"2025-10-31","close":205.007},{"date":"2025-11-03","close":208.3289},{"date":"2025-11-04","close":212.8015},{"date":"2025-11-05","close":216.0864},{"date":"2025-11-06","close":211.5581},{"date":"2025-11-07","close":215.0471},{"date":"2025-11-10","close":210.7972},{"date":"2025-11-11","close":212.7568},{"date":"2025-11-12","close":209.0743},{"date":"2025-11-13","close":206.5182},{"date":"2025-11-14","close":204.9751},{"date":"2025-11-17","close":200.0997},{"date":"2025-11-18","close":202.2392},{"date":"2025-11-19","close":197.7236},{"date":"2025-11-20","close":194.2114},{"date":"2025-11-21","close":196.4834},{"date":"2025-11-24","close":199.4655},{"date":"2025-11-25","close":200.9518},{"date":"2025-11-26","close":200.8287},{"date":"2025-11-28","close":200.6299},{"date":"2025-12-01","close":202.173},{"date":"2025-12-02","close":202.0594},{"date":"2025-12-03","close":204.3125},{"date":"2025-12-04","close":204.6627},{"date":"2025-12-05","close":200.5257},{"date":"2025-12-08","close":202.0878},{"date":"2025-12-09","close":204.4734},{"date":"2025-12-10","close":201.8795},{"date":"2025-12-11","close":204.7574},{"date":"2025-12-12","close":206.6224},{"date":"2025-12-15","close":204.729},{"date":"2025-12-16","close":205.2402},{"date":"2025-12-17","close":207.6164},{"date":"2025-12-18","close":206.9064},{"date":"2025-12-19","close":204.9562},{"date":"2025-12-22","close":203.7066},{"date":"2025-12-23","close":203.0818},{"date":"2025-12-24","close":206.5277},{"date":"2025-12-26","close":206.5277},{"date":"2025-12-29","close":207.9761},{"date":"2025-12-30","close":207.2282},{"date":"2025-12-31","close":206.3194},{"date":"2026-01-02","close":207.1904},{"date":"2026-01-05","close":212.7474},{"date":"2026-01-06","close":214.2337},{"date":"2026-01-07","close":210.9676},{"date":"2026-01-08","close":219.4025},{"date":"2026-01-09","close":216.553},{"date":"2026-01-12","close":217.0926},{"date":"2026-01-13","close":214.9153},{"date":"2026-01-14","close":221.3148},{"date":"2026-01-15","close":222.5361},{"date":"2026-01-16","close":227.9889},{"date":"2026-01-20","close":227.8375},{"date":"2026-01-21","close":233.101},{"date":"2026-01-22","close":232.533},{"date":"2026-01-23","close":230.0811},{"date":"2026-01-26","close":227.1843},{"date":"2026-01-27","close":226.7772},{"date":"2026-01-28","close":225.1678},{"date":"2026-01-29","close":230.3178},{"date":"2026-01-30","close":231.8419},{"date":"2026-02-02","close":233.1294},{"date":"2026-02-03","close":237.1812},{"date":"2026-02-04","close":238.8379},{"date":"2026-02-05","close":242.0755},{"date":"2026-02-06","close":241.4697},{"date":"2026-02-09","close":214.7259},{"date":"2026-02-10","close":221.3054},{"date":"2026-02-11","close":217.7553},{"date":"2026-02-12","close":215.4265},{"date":"2026-02-13","close":221.4},{"date":"2026-02-17","close":221.3527},{"date":"2026-02-18","close":224.7697},{"date":"2026-02-19","close":229.9724},{"date":"2026-02-20","close":233.3219},{"date":"2026-02-23","close":229.3933},{"date":"2026-02-24","close":229.6056},{"date":"2026-02-25","close":233.8238},{"date":"2026-02-26","close":234.3644},{"date":"2026-02-27","close":226.4686},{"date":"2026-03-02","close":227.4338},{"date":"2026-03-03","close":229.1423},{"date":"2026-03-04","close":228.0805},{"date":"2026-03-05","close":225.0979},{"date":"2026-03-06","close":224.0554},{"date":"2026-03-09","close":231.9705},{"date":"2026-03-10","close":235.8219},{"date":"2026-03-11","close":237.3953},{"date":"2026-03-12","close":237.0285},{"date":"2026-03-13","close":233.9493},{"date":"2026-03-16","close":234.8277},{"date":"2026-03-17","close":234.1424},{"date":"2026-03-18","close":235.9474},{"date":"2026-03-19","close":236.3335},{"date":"2026-03-20","close":231.0728},{"date":"2026-03-23","close":234.3161},{"date":"2026-03-24","close":233.2543},{"date":"2026-03-25","close":230.1076},{"date":"2026-03-26","close":230.5999},{"date":"2026-03-27","close":227.8971},{"date":"2026-03-30","close":228.679},{"date":"2026-03-31","close":227.9937},{"date":"2026-04-01","close":219.7793},{"date":"2026-04-02","close":222.7041},{"date":"2026-04-06","close":220.3295},{"date":"2026-04-07","close":223.1481},{"date":"2026-04-08","close":231.5072},{"date":"2026-04-09","close":237.3663},{"date":"2026-04-10","close":238.8045},{"date":"2026-04-13","close":235.4068},{"date":"2026-04-14","close":237.2601},{"date":"2026-04-15","close":235.7254},{"date":"2026-04-16","close":235.2717},{"date":"2026-04-17","close":243.3895},{"date":"2026-04-20","close":242.5111},{"date":"2026-04-21","close":243.2833},{"date":"2026-04-22","close":240.098},{"date":"2026-04-23","close":237.5015},{"date":"2026-04-24","close":235.1366},{"date":"2026-04-27","close":236.4976},{"date":"2026-04-28","close":240.4262},{"date":"2026-04-29","close":241.4204},{"date":"2026-04-30","close":243.2061},{"date":"2026-05-01","close":235.8509},{"date":"2026-05-04","close":235.3489},{"date":"2026-05-05","close":242.5401},{"date":"2026-05-06","close":245.1559},{"date":"2026-05-07","close":236.2466},{"date":"2026-05-08","close":237.4532},{"date":"2026-05-11","close":232.82},{"date":"2026-05-12","close":229.3085},{"date":"2026-05-13","close":223.1314},{"date":"2026-05-14","close":227.3904},{"date":"2026-05-15","close":226.1117},{"date":"2026-05-18","close":232.8101},{"date":"2026-05-19","close":233.0462},{"date":"2026-05-20","close":243.0298},{"date":"2026-05-21","close":245.9413},{"date":"2026-05-22","close":242.1839},{"date":"2026-05-26","close":248.056},{"date":"2026-05-27","close":244.5741},{"date":"2026-05-28","close":245.6757},{"date":"2026-05-29","close":242.0757},{"date":"2026-06-01","close":243.0003},{"date":"2026-06-02","close":242.7839},{"date":"2026-06-03","close":245.9216},{"date":"2026-06-04","close":251.7446},{"date":"2026-06-05","close":254.3511},{"date":"2026-06-08","close":261.3741},{"date":"2026-06-09","close":261.4823},{"date":"2026-06-10","close":263.4987},{"date":"2026-06-11","close":256.938},{"date":"2026-06-12","close":258.2954},{"date":"2026-06-15","close":258.738},{"date":"2026-06-16","close":253.5741},{"date":"2026-06-17","close":250.938},{"date":"2026-06-18","close":255.1183},{"date":"2026-06-22","close":257.597},{"date":"2026-06-23","close":261.0888},{"date":"2026-06-24","close":261.4724},{"date":"2026-06-25","close":262.0036},{"date":"2026-06-26","close":270.3544},{"date":"2026-06-29","close":276.9348},{"date":"2026-06-30","close":271.043},{"date":"2026-07-01","close":273.4528},{"date":"2026-07-02","close":270.4921},{"date":"2026-07-06","close":267.8856},{"date":"2026-07-07","close":265.9479},{"date":"2026-07-08","close":266.6462},{"date":"2026-07-09","close":267.2069},{"date":"2026-07-10","close":269.8626},{"date":"2026-07-13","close":271.6823},{"date":"2026-07-14","close":271.7315},{"date":"2026-07-15","close":273.3741},{"date":"2026-07-16","close":279.4921},{"date":"2026-07-17","close":277.0135},{"date":"2026-07-20","close":276.8954},{"date":"2026-07-21","close":281.4102},{"date":"2026-07-22","close":271.9971},{"date":"2026-07-23","close":273.0987},{"date":"2026-07-24","close":269.4495},{"date":"2026-07-27","close":263.538},{"date":"2026-07-28","close":261.5216},{"date":"2026-07-29","close":261.6593},{"date":"2026-07-30","close":261.4724},{"date":"2026-07-31","close":250.82},{"date":"2026-08-03","close":257.479},{"date":"2026-08-04","close":269.3511},{"date":"2026-08-05","close":272.6069},{"date":"2026-08-06","close":268.2692},{"date":"2026-08-07","close":272.3512},{"date":"2026-08-10","close":270.02},{"date":"2026-08-11","close":271.27},{"date":"2026-08-12","close":272.08},{"date":"2026-08-13","close":274.63},{"date":"2026-08-14","close":269.75},{"date":"2026-08-17","close":267.22},{"date":"2026-08-18","close":268.08},{"date":"2026-08-19","close":273.4},{"date":"2026-08-20","close":272.26},{"date":"2026-08-21","close":265.03},{"date":"2026-08-24","close":269.54},{"date":"2026-08-25","close":270.69},{"date":"2026-08-26","close":271.84},{"date":"2026-08-27","close":270.85},{"date":"2026-08-28","close":270.19},{"date":"2026-08-31","close":271.66},{"date":"2026-09-01","close":267.25},{"date":"2026-09-02","close":265.01},{"date":"2026-09-03","close":263.2},{"date":"2026-09-04","close":262.42},{"date":"2026-09-08","close":261.49},{"date":"2026-09-09","close":257.81},{"date":"2026-09-10","close":253.3},{"date":"2026-09-11","close":249.18},{"date":"2026-09-14","close":250.61},{"date":"2026-09-15","close":245.65},{"date":"2026-09-16","close":246.29},{"date":"2026-09-17","close":247.52},{"date":"2026-09-18","close":247.15},{"date":"2026-09-21","close":247.41},{"date":"2026-09-22","close":248.4},{"date":"2026-09-23","close":247.87},{"date":"2026-09-24","close":245.46},{"date":"2026-09-25","close":247.12},{"date":"2026-09-28","close":249.08},{"date":"2026-09-29","close":247.02},{"date":"2026-09-30","close":246.5},{"date":"2026-10-01","close":243.83},{"date":"2026-10-02","close":243.86},{"date":"2026-10-05","close":245.23},{"date":"2026-10-06","close":245.49},{"date":"2026-10-07","close":241.14},{"date":"2026-10-08","close":241.48},{"date":"2026-10-09","close":240.99},{"date":"2026-10-12","close":242.31},{"date":"2026-10-13","close":236.76},{"date":"2026-10-14","close":235.72},{"date":"2026-10-15","close":234.68},{"date":"2026-10-16","close":233.66},{"date":"2026-10-19","close":232.79},{"date":"2026-10-20","close":239.96},{"date":"2026-10-21","close":238.54},{"date":"2026-10-22","close":247.47}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":247.25,"low_30d":232.0,"support":234.26,"high_30d":254.61,"change_1d":3.6,"change_7d":5.9,"change_30d":-0.7,"resistance":252.35,"position_in_range":67.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.57,"per":19.0,"quarter":"2024-Q2"},{"pbr":5.6,"per":22.72,"quarter":"2024-Q3"},{"pbr":5.08,"per":20.91,"quarter":"2024-Q4"},{"pbr":5.89,"per":24.52,"quarter":"2025-Q1"},{"pbr":7.27,"per":28.62,"quarter":"2025-Q2"},{"pbr":8.6,"per":30.46,"quarter":"2025-Q3"},{"pbr":9.59,"per":37.51,"quarter":"2025-Q4"},{"pbr":12.75,"per":56.85,"quarter":"2026-Q1"},{"pbr":6.15,"per":46.42,"quarter":"2026-Q2"},{"pbr":11.48,"per":42.35,"quarter":"현재"}],"timeline":[{"close":191.2881,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":210.4908,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":177.1866,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":189.4078,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":208.4329,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":217.5896,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":206.3194,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":227.9937,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":271.043,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.28,"pbr_5y_low":4.57,"per_5y_avg":31.89,"per_5y_low":19.0,"current_pbr":11.48,"current_per":42.35,"pbr_5y_high":12.75,"per_5y_high":56.85,"pbr_5y_median":6.15,"per_5y_median":28.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":77.8,"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":["D/E(유이자부채/자본총계) 3.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - RETAIL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.4%"},"momentum":{"grade":"C","reason":"RSI 55"},"valuation":{"grade":"C","reason":"PER 42.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.81,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.73,"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":3.72,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":19.87,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.61,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.57,"per":19.0,"close":191.2881,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.6,"per":22.72,"close":210.4908,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.08,"per":20.91,"close":177.1866,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.89,"per":24.52,"close":189.4078,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.27,"per":28.62,"close":208.4329,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.6,"per":30.46,"close":217.5896,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.59,"per":37.51,"close":206.3194,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.75,"per":56.85,"close":227.9937,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.15,"per":46.42,"close":271.043,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"42.4배"},{"label":"PBR","value":"11.5배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"6.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.02,"pbr":null,"per":null,"roa":0.012820636308625311,"roe":0.06897343296530321,"revenue":54711000.0,"market_cap":null,"net_income":15424046.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19873517208605215,"total_assets":1203064000.0,"total_equity":223623000.0,"profit_margin":0.28191855385571457,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16472000.0,"operating_margin":0.3010729103836523},{"eps":0.9077,"pbr":11.41,"per":44.61,"roa":0.004252516665268012,"roe":0.05138662316476346,"revenue":53412000.0,"market_cap":1255372000.0,"net_income":4662000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4574252976859133,"total_assets":1096292000.0,"total_equity":90724000.0,"profit_margin":0.08728375645922265,"dividend_yield":7.38,"fiscal_quarter":"Q1","operating_income":13945000.0,"operating_margin":0.26108365161386954},{"eps":0.7487,"pbr":null,"per":null,"roa":0.0034428490656410148,"roe":0.035032430649712336,"revenue":53255000.0,"market_cap":null,"net_income":3824000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13118017087597408,"total_assets":1110708000.0,"total_equity":109156000.0,"profit_margin":0.07180546427565487,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14673000.0,"operating_margin":0.2755234250305136},{"eps":1.162,"pbr":null,"per":null,"roa":0.0046040856631488,"roe":0.04650655362124589,"revenue":53424000.0,"market_cap":null,"net_income":5968000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9651280323450134,"total_assets":1296240000.0,"total_equity":128326000.0,"profit_margin":0.11171009284216832,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16364000.0,"operating_margin":0.30630428271937704},{"eps":1.1919,"pbr":null,"per":null,"roa":0.004633499291347167,"roe":0.04207718275385536,"revenue":51589000.0,"market_cap":null,"net_income":6120000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":1.0,"total_assets":1320816000.0,"total_equity":145447000.0,"profit_margin":0.11862994049118998,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14993000.0,"operating_margin":0.290623970226211},{"eps":2.3983,"pbr":null,"per":null,"roa":0.00923698123569382,"roe":0.07549252248772143,"revenue":54915000.0,"market_cap":null,"net_income":12312000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":1.0,"total_assets":1332903000.0,"total_equity":163089000.0,"profit_margin":0.22420103796776836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19161000.0,"operating_margin":0.3489210598197214},{"eps":2.3915,"pbr":null,"per":null,"roa":0.009153094583965496,"roe":0.06941688011353678,"revenue":55910000.0,"market_cap":null,"net_income":12277000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":1.0,"total_assets":1341295000.0,"total_equity":176859000.0,"profit_margin":0.2195850473976033,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19273000.0,"operating_margin":0.34471472008585224},{"eps":1.3009,"pbr":null,"per":null,"roa":0.004892418802185251,"roe":0.03502037348772084,"revenue":55675000.0,"market_cap":null,"net_income":6678000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.9562101481814099,"total_assets":1364969000.0,"total_equity":190689000.0,"profit_margin":0.11994611585092052,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19834000.0,"operating_margin":0.35624607094746297},{"eps":1.6329,"pbr":null,"per":null,"roa":0.005659294276549046,"roe":0.039431582909843776,"revenue":53392000.0,"market_cap":null,"net_income":8380000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.9633840275696733,"total_assets":1480750000.0,"total_equity":212520000.0,"profit_margin":0.15695235241234642,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17545000.0,"operating_margin":0.3286072819898112},{"eps":3.1485077765738043,"pbr":null,"per":null,"roa":0.011578596308131971,"roe":0.06999713215548932,"revenue":61397000.0,"market_cap":null,"net_income":16109000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":1.0,"total_assets":1391274000.0,"total_equity":230138000.0,"profit_margin":0.26237438311318145,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":25181000.0,"operating_margin":0.410134045637409},{"eps":3.1831024675200807,"pbr":null,"per":null,"roa":0.01160235951213952,"roe":0.06852733140618622,"revenue":62935000.0,"market_cap":null,"net_income":16286000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":1.0,"total_assets":1403680000.0,"total_equity":237657000.0,"profit_margin":0.2587749265114801,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26178000.0,"operating_margin":0.41595296734726306},{"eps":2.101871787775448,"pbr":null,"per":null,"roa":0.007622106803052812,"roe":0.04270442848973886,"revenue":55413000.0,"market_cap":null,"net_income":10754000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5381408694710628,"total_assets":1410896000.0,"total_equity":251824000.0,"profit_margin":0.1940699835778608,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28240000.0,"operating_margin":0.5096277046902351}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.0664,"per":19.0,"date":"2024-06","close":191.29,"source":"reported"},{"eps":10.0664,"per":20.48,"date":"2024-07","close":206.12,"source":"reported"},{"eps":10.0664,"per":19.77,"date":"2024-08","close":199.03,"source":"reported"},{"eps":9.2654,"per":22.72,"date":"2024-09","close":210.49,"source":"reported"},{"eps":9.2654,"per":21.28,"date":"2024-10","close":197.18,"source":"reported"},{"eps":9.2654,"per":21.37,"date":"2024-11","close":198.04,"source":"reported"},{"eps":8.4738,"per":20.91,"date":"2024-12","close":177.19,"source":"reported"},{"eps":8.4738,"per":19.85,"date":"2025-01","close":168.23,"source":"reported"},{"eps":8.4738,"per":22.91,"date":"2025-02","close":194.1,"source":"reported"},{"eps":7.7236,"per":24.52,"date":"2025-03","close":189.41,"source":"reported"},{"eps":7.7236,"per":24.2,"date":"2025-04","close":186.91,"source":"reported"},{"eps":7.7236,"per":26.97,"date":"2025-05","close":208.31,"source":"reported"},{"eps":7.2826,"per":28.62,"date":"2025-06","close":208.43,"source":"reported"},{"eps":7.2826,"per":31.35,"date":"2025-07","close":228.33,"source":"reported"},{"eps":7.2826,"per":29.35,"date":"2025-08","close":213.74,"source":"reported"},{"eps":7.1437,"per":30.46,"date":"2025-09","close":217.59,"source":"reported"},{"eps":7.1437,"per":28.7,"date":"2025-10","close":205.01,"source":"reported"},{"eps":7.1437,"per":28.08,"date":"2025-11","close":200.63,"source":"reported"},{"eps":5.5009,"per":37.51,"date":"2025-12","close":206.32,"source":"reported"},{"eps":5.5009,"per":42.15,"date":"2026-01","close":231.84,"source":"reported"},{"eps":5.5009,"per":41.17,"date":"2026-02","close":226.47,"source":"reported"},{"eps":4.0103,"per":56.85,"date":"2026-03","close":227.99,"source":"reported"},{"eps":4.0103,"per":60.65,"date":"2026-04","close":243.21,"source":"reported"},{"eps":4.0103,"per":60.36,"date":"2026-05","close":242.08,"source":"reported"},{"eps":5.8384,"per":46.42,"date":"2026-06","close":271.04,"source":"reported"},{"eps":5.8384,"per":42.96,"date":"2026-07","close":250.82,"source":"reported"},{"eps":5.8384,"per":46.53,"date":"2026-08","close":271.66,"source":"reported"},{"eps":5.8384,"per":42.22,"date":"2026-09","close":246.5,"source":"reported"},{"eps":5.8384,"per":42.39,"date":"2026-10","close":247.47,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.09,"std":12.44,"count":29,"current":42.39,"lower_1sd":20.66,"upper_1sd":45.53},"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":"Alexanders Inc","phase":"above-fold","symbol_resolved":true}