{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:16.105197+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.7,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":76.2,"direction":"higher_better","percentile":90}],"summary":"매출 +17.7%","percentile":82},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.0,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.4,"direction":"higher_better","percentile":30}],"summary":"RSI 41","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 51.32x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.07,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.6,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 0.6x","percentile":61}},"signals":[],"summary":"Digital Realty Trust, Inc.(DLR)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 611.29억. 현재가 $170.91, 전일 대비 -3.1%, 30일 -9.4%. PER 51.3배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.54,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.54%","value_pct":2.54},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":130.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.6,"direction":"lower_better","percentile":null}],"summary":"배당성향 130%로 이익을 초과(주의)","percentile":34},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.54},"catalysts":["전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-2.6138067491139623,"grade":"D","trend":"하락","atr_14":5.045514285714286,"rsi_14":40.99056603773584,"sma_20":176.95499999999998,"sma_60":185.1338333333333,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.0로 중립 구간입니다. MACD(-2.61)가 시그널선(-2.41)을 하회합니다(데드크로스). 현재가가 SMA20(177)과 SMA60(185) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 171~183 (현재 위치 1%).","bb_lower":170.79644010340078,"bb_upper":183.11355989659918,"macd_signal":-2.4083769483958894},"change_pct":-3.05,"chart_data":[{"date":"2024-10-23","open":157.0,"high":158.39,"low":156.86,"close":157.66,"volume":1240818,"rsi_14":83.68,"sma_20":161.17,"sma_60":155.48,"sma_120":151.95},{"date":"2024-10-24","open":158.37,"high":158.42,"low":156.43,"close":157.02,"volume":1479829,"rsi_14":81.29,"sma_20":161.32,"sma_60":155.74,"sma_120":152.1},{"date":"2024-10-25","open":175.41,"high":184.36,"low":171.51,"close":172.13,"volume":6093376,"rsi_14":93.3,"sma_20":162.31,"sma_60":156.22,"sma_120":152.41},{"date":"2024-10-28","open":173.07,"high":176.08,"low":172.37,"close":174.31,"volume":2698019,"rsi_14":93.41,"sma_20":163.39,"sma_60":156.76,"sma_120":152.74},{"date":"2024-10-29","open":174.02,"high":176.22,"low":173.44,"close":173.83,"volume":2154159,"rsi_14":91.54,"sma_20":164.51,"sma_60":157.4,"sma_120":153.09},{"date":"2024-10-30","open":174.22,"high":175.57,"low":172.24,"close":173.23,"volume":2079285,"rsi_14":90.43,"sma_20":165.64,"sma_60":157.96,"sma_120":153.41},{"date":"2024-10-31","open":171.88,"high":172.78,"low":169.35,"close":169.48,"volume":2014460,"rsi_14":78.32,"sma_20":166.69,"sma_60":158.48,"sma_120":153.72},{"date":"2024-11-01","open":169.32,"high":170.67,"low":166.37,"close":167.36,"volume":1517369,"rsi_14":71.99,"sma_20":167.64,"sma_60":158.92,"sma_120":153.99},{"date":"2024-11-04","open":167.3,"high":168.78,"low":166.47,"close":168.62,"volume":1269974,"rsi_14":74.84,"sma_20":168.68,"sma_60":159.37,"sma_120":154.29},{"date":"2024-11-05","open":168.75,"high":172.23,"low":167.74,"close":172.13,"volume":1404186,"rsi_14":76.82,"sma_20":169.82,"sma_60":159.91,"sma_120":154.59},{"date":"2024-11-06","open":168.31,"high":169.52,"low":162.84,"close":165.1,"volume":4619703,"rsi_14":62.1,"sma_20":170.54,"sma_60":160.31,"sma_120":154.83},{"date":"2024-11-07","open":165.55,"high":170.89,"low":165.27,"close":169.71,"volume":3991591,"rsi_14":64.8,"sma_20":171.52,"sma_60":160.76,"sma_120":155.12},{"date":"2024-11-08","open":170.92,"high":174.35,"low":170.45,"close":173.05,"volume":2229733,"rsi_14":67.65,"sma_20":172.58,"sma_60":161.3,"sma_120":155.44},{"date":"2024-11-11","open":173.26,"high":175.24,"low":172.84,"close":173.87,"volume":2015857,"rsi_14":68.2,"sma_20":173.63,"sma_60":161.85,"sma_120":155.76},{"date":"2024-11-12","open":174.02,"high":175.16,"low":171.54,"close":171.92,"volume":1935990,"rsi_14":65.03,"sma_20":174.61,"sma_60":162.39,"sma_120":156.08},{"date":"2024-11-13","open":173.03,"high":173.09,"low":169.31,"close":169.39,"volume":1862864,"rsi_14":62.53,"sma_20":175.41,"sma_60":162.87,"sma_120":156.38},{"date":"2024-11-14","open":170.05,"high":170.3,"low":168.66,"close":169.46,"volume":2127469,"rsi_14":46.12,"sma_20":176.13,"sma_60":163.35,"sma_120":156.67},{"date":"2024-11-15","open":168.79,"high":171.99,"low":168.32,"close":170.85,"volume":2998646,"rsi_14":44.83,"sma_20":176.85,"sma_60":163.83,"sma_120":156.97},{"date":"2024-11-18","open":170.59,"high":174.47,"low":170.2,"close":174.29,"volume":2316475,"rsi_14":50.64,"sma_20":177.75,"sma_60":164.35,"sma_120":157.32},{"date":"2024-11-19","open":174.39,"high":178.28,"low":173.54,"close":178.08,"volume":1657754,"rsi_14":56.12,"sma_20":178.85,"sma_60":164.96,"sma_120":157.68},{"date":"2024-11-20","open":176.43,"high":176.99,"low":174.55,"close":176.78,"volume":1433841,"rsi_14":59.82,"sma_20":179.86,"sma_60":165.55,"sma_120":158.02},{"date":"2024-11-21","open":177.25,"high":178.93,"low":175.95,"close":178.17,"volume":1886363,"rsi_14":64.83,"sma_20":180.97,"sma_60":166.17,"sma_120":158.39},{"date":"2024-11-22","open":179.46,"high":181.54,"low":179.1,"close":180.52,"volume":2526522,"rsi_14":65.86,"sma_20":181.41,"sma_60":166.84,"sma_120":158.76},{"date":"2024-11-25","open":182.1,"high":183.8,"low":181.63,"close":183.36,"volume":4657089,"rsi_14":65.22,"sma_20":181.89,"sma_60":167.53,"sma_120":159.14},{"date":"2024-11-26","open":183.17,"high":184.77,"low":181.81,"close":184.5,"volume":1962696,"rsi_14":81.33,"sma_20":182.45,"sma_60":168.27,"sma_120":159.53},{"date":"2024-11-27","open":185.82,"high":186.31,"low":184.5,"close":185.69,"volume":1719249,"rsi_14":79.01,"sma_20":183.1,"sma_60":169.04,"sma_120":159.94},{"date":"2024-11-29","open":186.31,"high":188.28,"low":185.9,"close":186.08,"volume":1492298,"rsi_14":76.5,"sma_20":183.98,"sma_60":169.8,"sma_120":160.33},{"date":"2024-12-02","open":185.29,"high":185.79,"low":181.9,"close":182.73,"volume":2293854,"rsi_14":66.32,"sma_20":184.79,"sma_60":170.53,"sma_120":160.68},{"date":"2024-12-03","open":182.96,"high":183.41,"low":181.35,"close":181.69,"volume":1186598,"rsi_14":68.65,"sma_20":185.47,"sma_60":171.23,"sma_120":161.02},{"date":"2024-12-04","open":182.67,"high":182.67,"low":180.73,"close":181.47,"volume":1506289,"rsi_14":75.29,"sma_20":185.96,"sma_60":171.8,"sma_120":161.37},{"date":"2024-12-05","open":180.39,"high":181.75,"low":179.29,"close":181.7,"volume":1507514,"rsi_14":75.44,"sma_20":186.84,"sma_60":172.34,"sma_120":161.71},{"date":"2024-12-06","open":182.69,"high":183.34,"low":180.87,"close":183.23,"volume":2073824,"rsi_14":75.59,"sma_20":187.55,"sma_60":172.88,"sma_120":162.07},{"date":"2024-12-09","open":183.98,"high":184.69,"low":177.74,"close":178.93,"volume":2309553,"rsi_14":59.26,"sma_20":187.86,"sma_60":173.36,"sma_120":162.39},{"date":"2024-12-10","open":178.77,"high":179.41,"low":176.11,"close":176.59,"volume":1865963,"rsi_14":46.86,"sma_20":188.0,"sma_60":173.78,"sma_120":162.71},{"date":"2024-12-11","open":177.53,"high":179.18,"low":177.03,"close":178.03,"volume":1836416,"rsi_14":52.62,"sma_20":188.32,"sma_60":174.27,"sma_120":163.03},{"date":"2024-12-12","open":177.71,"high":179.92,"low":177.35,"close":177.94,"volume":2061173,"rsi_14":49.49,"sma_20":188.77,"sma_60":174.75,"sma_120":163.37},{"date":"2024-12-13","open":178.78,"high":179.32,"low":176.99,"close":177.11,"volume":1566862,"rsi_14":39.66,"sma_20":189.11,"sma_60":175.19,"sma_120":163.69},{"date":"2024-12-16","open":177.28,"high":179.75,"low":176.98,"close":177.52,"volume":1258087,"rsi_14":32.22,"sma_20":189.4,"sma_60":175.63,"sma_120":164.01},{"date":"2024-12-17","open":176.5,"high":178.38,"low":175.62,"close":177.07,"volume":1507994,"rsi_14":27.38,"sma_20":189.49,"sma_60":176.04,"sma_120":164.31},{"date":"2024-12-18","open":176.84,"high":177.33,"low":169.09,"close":169.38,"volume":2407587,"rsi_14":15.72,"sma_20":188.97,"sma_60":176.28,"sma_120":164.52},{"date":"2024-12-19","open":169.91,"high":172.96,"low":168.76,"close":169.23,"volume":2977405,"rsi_14":14.32,"sma_20":188.52,"sma_60":176.51,"sma_120":164.73},{"date":"2024-12-20","open":169.23,"high":173.69,"low":168.25,"close":170.92,"volume":4801685,"rsi_14":22.48,"sma_20":188.08,"sma_60":176.79,"sma_120":164.94},{"date":"2024-12-23","open":171.03,"high":171.45,"low":168.99,"close":170.82,"volume":2167104,"rsi_14":23.42,"sma_20":187.51,"sma_60":177.08,"sma_120":165.16},{"date":"2024-12-24","open":170.73,"high":172.67,"low":170.33,"close":172.67,"volume":683745,"rsi_14":29.45,"sma_20":186.89,"sma_60":177.39,"sma_120":165.4},{"date":"2024-12-26","open":171.51,"high":172.28,"low":170.85,"close":171.81,"volume":693638,"rsi_14":27.78,"sma_20":186.16,"sma_60":177.71,"sma_120":165.62},{"date":"2024-12-27","open":170.58,"high":171.92,"low":169.73,"close":170.51,"volume":822874,"rsi_14":21.81,"sma_20":185.31,"sma_60":178.02,"sma_120":165.83},{"date":"2024-12-30","open":168.91,"high":169.42,"low":166.99,"close":168.67,"volume":1027680,"rsi_14":24.26,"sma_20":184.33,"sma_60":178.33,"sma_120":166.0},{"date":"2024-12-31","open":170.69,"high":170.85,"low":168.55,"close":169.73,"volume":1434049,"rsi_14":30.83,"sma_20":183.59,"sma_60":178.67,"sma_120":166.16},{"date":"2025-01-02","open":170.08,"high":171.22,"low":168.52,"close":169.42,"volume":1286112,"rsi_14":25.29,"sma_20":182.89,"sma_60":179.01,"sma_120":166.32},{"date":"2025-01-03","open":170.48,"high":174.18,"low":170.22,"close":173.95,"volume":1574307,"rsi_14":39.36,"sma_20":182.43,"sma_60":179.4,"sma_120":166.5},{"date":"2025-01-06","open":174.14,"high":175.9,"low":171.56,"close":171.91,"volume":2021310,"rsi_14":39.28,"sma_20":181.86,"sma_60":179.75,"sma_120":166.65},{"date":"2025-01-07","open":174.68,"high":176.73,"low":170.11,"close":172.17,"volume":2288617,"rsi_14":38.92,"sma_20":181.22,"sma_60":180.1,"sma_120":166.84},{"date":"2025-01-08","open":172.28,"high":174.1,"low":171.73,"close":173.12,"volume":1728786,"rsi_14":41.98,"sma_20":180.85,"sma_60":180.43,"sma_120":167.06},{"date":"2025-01-10","open":169.65,"high":170.38,"low":165.39,"close":165.91,"volume":2781480,"rsi_14":42.83,"sma_20":180.23,"sma_60":180.62,"sma_120":167.21},{"date":"2025-01-13","open":164.41,"high":165.72,"low":162.75,"close":164.55,"volume":1798061,"rsi_14":40.78,"sma_20":179.47,"sma_60":180.8,"sma_120":167.35},{"date":"2025-01-14","open":165.27,"high":167.02,"low":164.63,"close":166.44,"volume":1537403,"rsi_14":41.24,"sma_20":178.81,"sma_60":181.0,"sma_120":167.5},{"date":"2025-01-15","open":172.17,"high":172.28,"low":166.67,"close":167.42,"volume":1859857,"rsi_14":43.56,"sma_20":178.3,"sma_60":181.18,"sma_120":167.7},{"date":"2025-01-16","open":168.08,"high":172.53,"low":167.71,"close":172.38,"volume":1735619,"rsi_14":49.51,"sma_20":178.03,"sma_60":181.43,"sma_120":167.97},{"date":"2025-01-17","open":173.41,"high":174.04,"low":170.52,"close":170.79,"volume":1639506,"rsi_14":48.31,"sma_20":177.7,"sma_60":181.65,"sma_120":168.24},{"date":"2025-01-21","open":172.95,"high":176.13,"low":172.3,"close":175.7,"volume":1926361,"rsi_14":57.65,"sma_20":178.03,"sma_60":181.95,"sma_120":168.54},{"date":"2025-01-22","open":176.59,"high":179.7,"low":174.08,"close":174.62,"volume":2723433,"rsi_14":58.98,"sma_20":178.32,"sma_60":182.23,"sma_120":168.86},{"date":"2025-01-23","open":174.68,"high":176.5,"low":172.64,"close":175.65,"volume":1765886,"rsi_14":58.93,"sma_20":178.56,"sma_60":182.54,"sma_120":169.14},{"date":"2025-01-24","open":175.36,"high":176.74,"low":172.55,"close":172.77,"volume":1851984,"rsi_14":54.69,"sma_20":178.66,"sma_60":182.53,"sma_120":169.38},{"date":"2025-01-27","open":159.01,"high":159.17,"low":149.62,"close":157.68,"volume":8405410,"rsi_14":32.4,"sma_20":177.88,"sma_60":182.22,"sma_120":169.49},{"date":"2025-01-28","open":157.39,"high":157.67,"low":149.4,"close":155.19,"volume":4745692,"rsi_14":32.1,"sma_20":177.01,"sma_60":181.88,"sma_120":169.64},{"date":"2025-01-29","open":155.32,"high":157.34,"low":153.62,"close":154.8,"volume":2660116,"rsi_14":31.44,"sma_20":176.19,"sma_60":181.53,"sma_120":169.75},{"date":"2025-01-30","open":156.59,"high":158.76,"low":155.19,"close":157.19,"volume":1964187,"rsi_14":33.49,"sma_20":175.59,"sma_60":181.3,"sma_120":169.89},{"date":"2025-01-31","open":157.9,"high":160.51,"low":156.71,"close":156.84,"volume":2010713,"rsi_14":39.04,"sma_20":174.92,"sma_60":181.1,"sma_120":170.01},{"date":"2025-02-03","open":154.71,"high":155.51,"low":152.99,"close":154.51,"volume":2242740,"rsi_14":38.15,"sma_20":174.14,"sma_60":180.83,"sma_120":170.1},{"date":"2025-02-04","open":152.86,"high":156.93,"low":152.47,"close":156.34,"volume":2055381,"rsi_14":38.06,"sma_20":173.22,"sma_60":180.54,"sma_120":170.22},{"date":"2025-02-05","open":157.77,"high":160.22,"low":156.2,"close":160.03,"volume":1647590,"rsi_14":41.79,"sma_20":172.6,"sma_60":180.43,"sma_120":170.37},{"date":"2025-02-06","open":161.0,"high":161.54,"low":159.39,"close":160.91,"volume":1276802,"rsi_14":35.98,"sma_20":172.01,"sma_60":180.26,"sma_120":170.51},{"date":"2025-02-07","open":161.17,"high":161.92,"low":159.62,"close":160.87,"volume":1054351,"rsi_14":37.4,"sma_20":171.37,"sma_60":180.03,"sma_120":170.66},{"date":"2025-02-10","open":161.07,"high":161.48,"low":158.39,"close":159.26,"volume":2163936,"rsi_14":27.21,"sma_20":171.02,"sma_60":179.75,"sma_120":170.8},{"date":"2025-02-11","open":157.93,"high":159.01,"low":157.16,"close":158.56,"volume":2571222,"rsi_14":27.49,"sma_20":170.71,"sma_60":179.5,"sma_120":170.95},{"date":"2025-02-12","open":155.11,"high":157.77,"low":154.57,"close":156.23,"volume":1803671,"rsi_14":23.75,"sma_20":170.18,"sma_60":179.25,"sma_120":171.06},{"date":"2025-02-13","open":154.61,"high":158.07,"low":154.61,"close":157.75,"volume":2707399,"rsi_14":28.93,"sma_20":169.67,"sma_60":179.03,"sma_120":171.19},{"date":"2025-02-14","open":157.75,"high":158.56,"low":150.48,"close":157.24,"volume":4795206,"rsi_14":48.95,"sma_20":168.88,"sma_60":178.77,"sma_120":171.3},{"date":"2025-02-18","open":158.92,"high":160.67,"low":157.67,"close":158.55,"volume":2364191,"rsi_14":58.45,"sma_20":168.24,"sma_60":178.48,"sma_120":171.41},{"date":"2025-02-19","open":158.24,"high":162.69,"low":157.61,"close":162.34,"volume":2119216,"rsi_14":66.2,"sma_20":167.55,"sma_60":178.18,"sma_120":171.57},{"date":"2025-02-20","open":162.44,"high":164.74,"low":160.59,"close":164.63,"volume":2131826,"rsi_14":66.05,"sma_20":167.02,"sma_60":177.95,"sma_120":171.75},{"date":"2025-02-21","open":164.23,"high":164.37,"low":157.56,"close":158.28,"volume":2498457,"rsi_14":52.46,"sma_20":166.12,"sma_60":177.59,"sma_120":171.88},{"date":"2025-02-24","open":156.94,"high":157.37,"low":150.57,"close":152.85,"volume":3969210,"rsi_14":47.42,"sma_20":165.08,"sma_60":177.08,"sma_120":171.96},{"date":"2025-02-25","open":153.39,"high":154.18,"low":150.68,"close":151.38,"volume":2952207,"rsi_14":42.23,"sma_20":164.75,"sma_60":176.51,"sma_120":172.02},{"date":"2025-02-26","open":152.21,"high":154.18,"low":151.86,"close":152.55,"volume":1896850,"rsi_14":37.28,"sma_20":164.61,"sma_60":175.93,"sma_120":172.1},{"date":"2025-02-27","open":154.04,"high":154.55,"low":149.87,"close":150.53,"volume":2300058,"rsi_14":33.01,"sma_20":164.39,"sma_60":175.29,"sma_120":172.17},{"date":"2025-02-28","open":149.99,"high":151.01,"low":148.1,"close":149.62,"volume":5769923,"rsi_14":32.09,"sma_20":163.99,"sma_60":174.64,"sma_120":172.22},{"date":"2025-03-03","open":151.56,"high":152.25,"low":146.64,"close":148.66,"volume":2455689,"rsi_14":32.76,"sma_20":163.56,"sma_60":174.02,"sma_120":172.28},{"date":"2025-03-04","open":148.34,"high":150.47,"low":145.29,"close":149.0,"volume":2562387,"rsi_14":34.28,"sma_20":163.27,"sma_60":173.43,"sma_120":172.33},{"date":"2025-03-05","open":148.12,"high":151.63,"low":147.97,"close":150.54,"volume":2016348,"rsi_14":40.4,"sma_20":162.97,"sma_60":172.88,"sma_120":172.34},{"date":"2025-03-06","open":148.36,"high":148.45,"low":141.97,"close":142.06,"volume":2557868,"rsi_14":28.55,"sma_20":162.03,"sma_60":172.16,"sma_120":172.25},{"date":"2025-03-07","open":142.06,"high":143.26,"low":138.09,"close":142.78,"volume":2704708,"rsi_14":30.34,"sma_20":161.09,"sma_60":171.44,"sma_120":172.16},{"date":"2025-03-10","open":141.34,"high":142.14,"low":137.61,"close":139.39,"volume":2900542,"rsi_14":25.34,"sma_20":159.96,"sma_60":170.73,"sma_120":172.05},{"date":"2025-03-11","open":139.33,"high":143.21,"low":138.52,"close":140.71,"volume":3725504,"rsi_14":20.28,"sma_20":159.0,"sma_60":170.08,"sma_120":171.93},{"date":"2025-03-12","open":143.39,"high":145.78,"low":142.17,"close":145.17,"volume":2607763,"rsi_14":24.77,"sma_20":158.3,"sma_60":169.49,"sma_120":171.88},{"date":"2025-03-13","open":144.15,"high":145.24,"low":139.31,"close":139.69,"volume":2442842,"rsi_14":25.34,"sma_20":157.43,"sma_60":168.81,"sma_120":171.78},{"date":"2025-03-14","open":141.55,"high":143.63,"low":138.05,"close":143.4,"volume":2814627,"rsi_14":34.7,"sma_20":156.62,"sma_60":168.2,"sma_120":171.69},{"date":"2025-03-17","open":142.91,"high":148.03,"low":142.71,"close":146.57,"volume":2224666,"rsi_14":41.72,"sma_20":156.0,"sma_60":167.64,"sma_120":171.64},{"date":"2025-03-18","open":146.99,"high":146.99,"low":142.68,"close":143.49,"volume":1933519,"rsi_14":36.62,"sma_20":155.15,"sma_60":167.03,"sma_120":171.53},{"date":"2025-03-19","open":143.72,"high":147.9,"low":143.43,"close":145.84,"volume":1883231,"rsi_14":42.35,"sma_20":154.22,"sma_60":166.6,"sma_120":171.44},{"date":"2025-03-20","open":145.22,"high":146.83,"low":144.55,"close":146.14,"volume":1392544,"rsi_14":43.82,"sma_20":153.19,"sma_60":166.18,"sma_120":171.35},{"date":"2025-03-21","open":145.27,"high":146.39,"low":142.68,"close":145.15,"volume":4766222,"rsi_14":43.8,"sma_20":152.44,"sma_60":165.71,"sma_120":171.25},{"date":"2025-03-24","open":147.1,"high":150.23,"low":146.83,"close":150.08,"volume":2023358,"rsi_14":49.8,"sma_20":152.23,"sma_60":165.32,"sma_120":171.2},{"date":"2025-03-25","open":148.73,"high":149.72,"low":145.02,"close":146.15,"volume":2582292,"rsi_14":43.76,"sma_20":151.9,"sma_60":164.84,"sma_120":171.11},{"date":"2025-03-26","open":146.68,"high":147.83,"low":142.78,"close":144.2,"volume":2241912,"rsi_14":51.22,"sma_20":151.4,"sma_60":164.34,"sma_120":171.02},{"date":"2025-03-27","open":143.63,"high":144.12,"low":139.74,"close":139.91,"volume":2706645,"rsi_14":45.19,"sma_20":150.78,"sma_60":163.79,"sma_120":170.9},{"date":"2025-03-28","open":139.63,"high":140.7,"low":135.02,"close":137.16,"volume":2799320,"rsi_14":45.91,"sma_20":150.07,"sma_60":163.22,"sma_120":170.78},{"date":"2025-03-31","open":136.97,"high":139.88,"low":134.43,"close":138.31,"volume":3860246,"rsi_14":45.67,"sma_20":149.47,"sma_60":162.65,"sma_120":170.66},{"date":"2025-04-01","open":139.08,"high":141.26,"low":136.74,"close":140.97,"volume":2117817,"rsi_14":43.16,"sma_20":148.99,"sma_60":162.13,"sma_120":170.57},{"date":"2025-04-02","open":139.8,"high":144.08,"low":138.94,"close":143.51,"volume":2164753,"rsi_14":53.61,"sma_20":148.56,"sma_60":161.58,"sma_120":170.49},{"date":"2025-04-03","open":138.16,"high":139.34,"low":134.89,"close":136.18,"volume":3789456,"rsi_14":41.29,"sma_20":148.19,"sma_60":160.94,"sma_120":170.34},{"date":"2025-04-04","open":135.04,"high":135.44,"low":130.81,"close":132.72,"volume":3800766,"rsi_14":33.4,"sma_20":147.61,"sma_60":160.24,"sma_120":170.17},{"date":"2025-04-07","open":130.31,"high":136.62,"low":125.43,"close":131.92,"volume":3819453,"rsi_14":35.33,"sma_20":147.16,"sma_60":159.5,"sma_120":169.97},{"date":"2025-04-08","open":134.65,"high":138.03,"low":129.17,"close":131.38,"volume":3515236,"rsi_14":30.79,"sma_20":146.62,"sma_60":158.88,"sma_120":169.75},{"date":"2025-04-09","open":129.83,"high":141.18,"low":126.33,"close":140.7,"volume":3469465,"rsi_14":44.17,"sma_20":146.32,"sma_60":158.44,"sma_120":169.62},{"date":"2025-04-10","open":137.74,"high":139.44,"low":132.98,"close":137.34,"volume":2162685,"rsi_14":42.04,"sma_20":146.14,"sma_60":157.92,"sma_120":169.46},{"date":"2025-04-11","open":135.98,"high":140.59,"low":134.73,"close":140.04,"volume":1663364,"rsi_14":39.27,"sma_20":145.96,"sma_60":157.42,"sma_120":169.3},{"date":"2025-04-14","open":141.94,"high":143.43,"low":140.64,"close":141.22,"volume":1324553,"rsi_14":44.4,"sma_20":145.69,"sma_60":156.86,"sma_120":169.14},{"date":"2025-04-15","open":141.88,"high":143.03,"low":140.31,"close":141.14,"volume":1587713,"rsi_14":46.37,"sma_20":145.57,"sma_60":156.32,"sma_120":168.98},{"date":"2025-04-16","open":140.58,"high":144.21,"low":140.58,"close":143.03,"volume":2077756,"rsi_14":53.92,"sma_20":145.42,"sma_60":155.73,"sma_120":168.84},{"date":"2025-04-17","open":144.78,"high":146.66,"low":144.07,"close":145.51,"volume":2040354,"rsi_14":60.57,"sma_20":145.39,"sma_60":155.2,"sma_120":168.72},{"date":"2025-04-21","open":143.77,"high":145.03,"low":138.83,"close":141.25,"volume":2572880,"rsi_14":53.46,"sma_20":145.19,"sma_60":154.58,"sma_120":168.56},{"date":"2025-04-22","open":142.75,"high":144.63,"low":142.1,"close":143.71,"volume":2097002,"rsi_14":53.23,"sma_20":144.86,"sma_60":154.05,"sma_120":168.29},{"date":"2025-04-23","open":147.58,"high":150.92,"low":145.57,"close":146.32,"volume":1785016,"rsi_14":53.31,"sma_20":144.86,"sma_60":153.84,"sma_120":168.03},{"date":"2025-04-24","open":146.83,"high":149.72,"low":146.03,"close":148.4,"volume":1957357,"rsi_14":66.42,"sma_20":145.08,"sma_60":153.7,"sma_120":167.79},{"date":"2025-04-25","open":154.6,"high":158.76,"low":152.21,"close":154.32,"volume":3387613,"rsi_14":77.23,"sma_20":145.83,"sma_60":153.67,"sma_120":167.6},{"date":"2025-04-28","open":153.64,"high":155.5,"low":153.25,"close":154.77,"volume":2264894,"rsi_14":79.06,"sma_20":146.74,"sma_60":153.6,"sma_120":167.45},{"date":"2025-04-29","open":154.65,"high":155.84,"low":153.31,"close":154.31,"volume":1624825,"rsi_14":79.22,"sma_20":147.57,"sma_60":153.53,"sma_120":167.32},{"date":"2025-04-30","open":152.14,"high":155.5,"low":150.84,"close":154.96,"volume":2044939,"rsi_14":73.32,"sma_20":148.29,"sma_60":153.52,"sma_120":167.18},{"date":"2025-05-01","open":155.88,"high":159.97,"low":155.88,"close":156.25,"volume":2051926,"rsi_14":83.17,"sma_20":148.95,"sma_60":153.49,"sma_120":167.02},{"date":"2025-05-02","open":158.62,"high":159.52,"low":157.75,"close":158.83,"volume":1510673,"rsi_14":83.1,"sma_20":150.13,"sma_60":153.45,"sma_120":166.94},{"date":"2025-05-05","open":158.43,"high":161.89,"low":158.43,"close":160.84,"volume":1497866,"rsi_14":83.58,"sma_20":151.58,"sma_60":153.43,"sma_120":166.84},{"date":"2025-05-06","open":159.13,"high":161.67,"low":159.09,"close":160.84,"volume":1602084,"rsi_14":83.77,"sma_20":153.08,"sma_60":153.4,"sma_120":166.71},{"date":"2025-05-07","open":160.62,"high":162.25,"low":160.29,"close":161.37,"volume":2016806,"rsi_14":82.99,"sma_20":154.64,"sma_60":153.42,"sma_120":166.58},{"date":"2025-05-08","open":163.29,"high":164.08,"low":160.85,"close":160.9,"volume":1679391,"rsi_14":79.86,"sma_20":155.68,"sma_60":153.43,"sma_120":166.47},{"date":"2025-05-09","open":160.95,"high":161.6,"low":160.44,"close":160.78,"volume":1399343,"rsi_14":95.1,"sma_20":156.9,"sma_60":153.49,"sma_120":166.37},{"date":"2025-05-12","open":164.09,"high":164.47,"low":160.23,"close":160.23,"volume":1931214,"rsi_14":91.83,"sma_20":157.94,"sma_60":153.51,"sma_120":166.27},{"date":"2025-05-13","open":160.94,"high":161.51,"low":158.53,"close":160.03,"volume":2060855,"rsi_14":89.58,"sma_20":158.92,"sma_60":153.53,"sma_120":166.15},{"date":"2025-05-14","open":160.33,"high":161.07,"low":159.31,"close":159.91,"volume":1901709,"rsi_14":87.44,"sma_20":159.89,"sma_60":153.53,"sma_120":166.01},{"date":"2025-05-15","open":159.74,"high":162.25,"low":159.74,"close":161.95,"volume":1629069,"rsi_14":83.21,"sma_20":160.87,"sma_60":153.5,"sma_120":165.84},{"date":"2025-05-16","open":162.53,"high":164.15,"low":161.76,"close":164.14,"volume":1196891,"rsi_14":85.4,"sma_20":161.83,"sma_60":153.47,"sma_120":165.71},{"date":"2025-05-19","open":162.52,"high":165.28,"low":161.29,"close":164.85,"volume":1113469,"rsi_14":89.11,"sma_20":163.06,"sma_60":153.56,"sma_120":165.57},{"date":"2025-05-20","open":164.0,"high":164.67,"low":162.9,"close":164.21,"volume":933689,"rsi_14":84.37,"sma_20":164.12,"sma_60":153.74,"sma_120":165.41},{"date":"2025-05-21","open":163.09,"high":164.25,"low":161.04,"close":161.47,"volume":1131305,"rsi_14":67.51,"sma_20":164.9,"sma_60":153.89,"sma_120":165.2},{"date":"2025-05-22","open":161.48,"high":163.06,"low":160.88,"close":162.11,"volume":1172957,"rsi_14":62.65,"sma_20":165.61,"sma_60":154.03,"sma_120":164.98},{"date":"2025-05-23","open":161.68,"high":163.19,"low":160.47,"close":162.27,"volume":1151584,"rsi_14":56.42,"sma_20":166.03,"sma_60":154.21,"sma_120":164.75},{"date":"2025-05-27","open":163.82,"high":166.14,"low":163.48,"close":164.74,"volume":1846969,"rsi_14":64.39,"sma_20":166.54,"sma_60":154.45,"sma_120":164.54},{"date":"2025-05-28","open":164.67,"high":165.01,"low":162.81,"close":163.68,"volume":1840655,"rsi_14":58.21,"sma_20":167.03,"sma_60":154.69,"sma_120":164.36},{"date":"2025-05-29","open":166.15,"high":168.08,"low":164.54,"close":166.27,"volume":2204752,"rsi_14":66.53,"sma_20":167.61,"sma_60":154.97,"sma_120":164.2},{"date":"2025-05-30","open":165.64,"high":166.54,"low":164.09,"close":165.56,"volume":4130876,"rsi_14":64.2,"sma_20":168.09,"sma_60":155.2,"sma_120":164.04},{"date":"2025-06-02","open":164.46,"high":166.89,"low":162.54,"close":166.71,"volume":1340713,"rsi_14":68.6,"sma_20":168.5,"sma_60":155.61,"sma_120":163.89},{"date":"2025-06-03","open":166.69,"high":168.08,"low":165.82,"close":167.7,"volume":1363560,"rsi_14":71.03,"sma_20":168.86,"sma_60":156.02,"sma_120":163.73},{"date":"2025-06-04","open":167.56,"high":170.74,"low":166.99,"close":169.88,"volume":1609317,"rsi_14":74.58,"sma_20":169.33,"sma_60":156.52,"sma_120":163.63},{"date":"2025-06-05","open":170.36,"high":171.78,"low":169.4,"close":169.79,"volume":1555521,"rsi_14":71.39,"sma_20":169.76,"sma_60":157.0,"sma_120":163.54},{"date":"2025-06-06","open":170.83,"high":171.63,"low":170.14,"close":170.69,"volume":1748428,"rsi_14":69.24,"sma_20":170.27,"sma_60":157.42,"sma_120":163.46},{"date":"2025-06-09","open":171.27,"high":172.22,"low":169.57,"close":170.54,"volume":1689341,"rsi_14":67.25,"sma_20":170.78,"sma_60":157.94,"sma_120":163.37},{"date":"2025-06-10","open":171.67,"high":171.69,"low":169.28,"close":171.51,"volume":1766362,"rsi_14":71.7,"sma_20":171.36,"sma_60":158.42,"sma_120":163.31},{"date":"2025-06-11","open":171.47,"high":172.5,"low":169.41,"close":169.72,"volume":2042365,"rsi_14":76.02,"sma_20":171.86,"sma_60":158.82,"sma_120":163.23},{"date":"2025-06-12","open":169.59,"high":171.89,"low":169.41,"close":170.39,"volume":1924823,"rsi_14":76.06,"sma_20":172.41,"sma_60":159.29,"sma_120":163.16},{"date":"2025-06-13","open":169.15,"high":169.92,"low":167.83,"close":169.57,"volume":1520949,"rsi_14":67.3,"sma_20":172.74,"sma_60":159.68,"sma_120":163.14},{"date":"2025-06-16","open":170.77,"high":172.7,"low":169.9,"close":171.12,"volume":1394494,"rsi_14":65.48,"sma_20":173.04,"sma_60":160.09,"sma_120":163.13},{"date":"2025-06-17","open":170.98,"high":172.46,"low":170.22,"close":171.12,"volume":1185580,"rsi_14":69.9,"sma_20":173.3,"sma_60":160.51,"sma_120":163.11},{"date":"2025-06-18","open":170.66,"high":173.23,"low":170.19,"close":171.64,"volume":1470297,"rsi_14":65.35,"sma_20":173.63,"sma_60":160.87,"sma_120":163.1},{"date":"2025-06-20","open":172.03,"high":172.83,"low":170.26,"close":170.5,"volume":2641469,"rsi_14":63.37,"sma_20":174.03,"sma_60":161.27,"sma_120":163.05},{"date":"2025-06-23","open":170.78,"high":172.6,"low":169.37,"close":172.36,"volume":1183411,"rsi_14":65.1,"sma_20":174.5,"sma_60":161.73,"sma_120":163.04},{"date":"2025-06-24","open":173.35,"high":173.83,"low":171.53,"close":172.68,"volume":1558463,"rsi_14":63.42,"sma_20":174.98,"sma_60":162.28,"sma_120":163.03},{"date":"2025-06-25","open":172.05,"high":172.61,"low":165.31,"close":167.42,"volume":2964235,"rsi_14":39.44,"sma_20":175.06,"sma_60":162.78,"sma_120":163.0},{"date":"2025-06-26","open":166.2,"high":166.69,"low":159.05,"close":164.83,"volume":4734315,"rsi_14":34.45,"sma_20":175.06,"sma_60":163.22,"sma_120":162.93},{"date":"2025-06-27","open":164.95,"high":167.51,"low":162.47,"close":166.55,"volume":2658852,"rsi_14":37.05,"sma_20":175.01,"sma_60":163.64,"sma_120":162.89},{"date":"2025-06-30","open":167.69,"high":169.6,"low":165.72,"close":169.44,"volume":2505707,"rsi_14":45.1,"sma_20":175.15,"sma_60":164.07,"sma_120":162.83},{"date":"2025-07-01","open":168.51,"high":169.87,"low":165.38,"close":166.44,"volume":2250359,"rsi_14":37.63,"sma_20":175.08,"sma_60":164.57,"sma_120":162.76},{"date":"2025-07-02","open":165.58,"high":168.28,"low":165.24,"close":167.33,"volume":1568695,"rsi_14":42.67,"sma_20":175.0,"sma_60":165.15,"sma_120":162.69},{"date":"2025-07-03","open":167.85,"high":168.62,"low":167.14,"close":167.76,"volume":780879,"rsi_14":42.09,"sma_20":174.83,"sma_60":165.75,"sma_120":162.62},{"date":"2025-07-07","open":167.89,"high":169.27,"low":165.69,"close":166.82,"volume":1267739,"rsi_14":44.04,"sma_20":174.62,"sma_60":166.34,"sma_120":162.61},{"date":"2025-07-08","open":166.35,"high":166.62,"low":163.72,"close":166.01,"volume":1266576,"rsi_14":38.57,"sma_20":174.32,"sma_60":166.76,"sma_120":162.6},{"date":"2025-07-09","open":166.18,"high":167.12,"low":164.79,"close":166.38,"volume":1004066,"rsi_14":39.56,"sma_20":174.04,"sma_60":167.24,"sma_120":162.58},{"date":"2025-07-10","open":166.53,"high":167.18,"low":164.52,"close":165.7,"volume":1217283,"rsi_14":37.0,"sma_20":173.68,"sma_60":167.66,"sma_120":162.54},{"date":"2025-07-11","open":164.47,"high":165.21,"low":163.33,"close":163.74,"volume":1494004,"rsi_14":35.74,"sma_20":173.31,"sma_60":168.03,"sma_120":162.44},{"date":"2025-07-14","open":164.08,"high":166.6,"low":163.87,"close":166.13,"volume":1184271,"rsi_14":37.13,"sma_20":173.03,"sma_60":168.44,"sma_120":162.38},{"date":"2025-07-15","open":167.05,"high":167.38,"low":165.41,"close":166.33,"volume":1424294,"rsi_14":36.83,"sma_20":172.87,"sma_60":168.82,"sma_120":162.28},{"date":"2025-07-16","open":166.94,"high":168.24,"low":165.97,"close":168.13,"volume":1490114,"rsi_14":51.72,"sma_20":172.71,"sma_60":169.19,"sma_120":162.2},{"date":"2025-07-17","open":168.15,"high":172.02,"low":168.06,"close":171.8,"volume":1706179,"rsi_14":66.04,"sma_20":172.75,"sma_60":169.7,"sma_120":162.14},{"date":"2025-07-18","open":172.41,"high":173.64,"low":171.22,"close":172.99,"volume":1393290,"rsi_14":65.18,"sma_20":172.82,"sma_60":170.19,"sma_120":162.12},{"date":"2025-07-21","open":173.92,"high":175.73,"low":171.27,"close":172.14,"volume":1620108,"rsi_14":57.06,"sma_20":172.9,"sma_60":170.61,"sma_120":162.22},{"date":"2025-07-22","open":172.63,"high":174.47,"low":172.07,"close":174.31,"volume":1662717,"rsi_14":71.46,"sma_20":173.0,"sma_60":171.04,"sma_120":162.37},{"date":"2025-07-23","open":174.88,"high":174.88,"low":173.03,"close":174.21,"volume":1264636,"rsi_14":69.62,"sma_20":173.08,"sma_60":171.36,"sma_120":162.51},{"date":"2025-07-24","open":174.04,"high":176.34,"low":173.46,"close":174.97,"volume":1882589,"rsi_14":70.18,"sma_20":173.47,"sma_60":171.69,"sma_120":162.64},{"date":"2025-07-25","open":176.41,"high":176.89,"low":169.91,"close":172.92,"volume":2602236,"rsi_14":66.05,"sma_20":173.88,"sma_60":171.99,"sma_120":162.76},{"date":"2025-07-28","open":172.11,"high":174.03,"low":170.76,"close":170.79,"volume":1546999,"rsi_14":61.78,"sma_20":174.1,"sma_60":172.24,"sma_120":162.88},{"date":"2025-07-29","open":172.5,"high":173.6,"low":170.56,"close":173.34,"volume":1609431,"rsi_14":65.42,"sma_20":174.3,"sma_60":172.52,"sma_120":163.01},{"date":"2025-07-30","open":173.9,"high":174.86,"low":171.23,"close":172.36,"volume":1127992,"rsi_14":64.59,"sma_20":174.6,"sma_60":172.73,"sma_120":163.09},{"date":"2025-07-31","open":173.28,"high":175.54,"low":171.01,"close":171.53,"volume":1963325,"rsi_14":67.93,"sma_20":174.82,"sma_60":172.89,"sma_120":163.16},{"date":"2025-08-01","open":171.71,"high":171.73,"low":166.17,"close":167.41,"volume":1662140,"rsi_14":52.67,"sma_20":174.8,"sma_60":172.99,"sma_120":163.19},{"date":"2025-08-04","open":167.47,"high":169.08,"low":166.84,"close":168.1,"volume":1347687,"rsi_14":53.63,"sma_20":174.86,"sma_60":173.08,"sma_120":163.25},{"date":"2025-08-05","open":168.1,"high":168.43,"low":166.37,"close":167.38,"volume":1041368,"rsi_14":48.27,"sma_20":174.93,"sma_60":173.17,"sma_120":163.3},{"date":"2025-08-06","open":167.65,"high":168.29,"low":164.47,"close":164.77,"volume":1285433,"rsi_14":33.69,"sma_20":174.84,"sma_60":173.22,"sma_120":163.35},{"date":"2025-08-07","open":165.08,"high":166.62,"low":164.53,"close":166.46,"volume":1164465,"rsi_14":35.2,"sma_20":174.88,"sma_60":173.31,"sma_120":163.41},{"date":"2025-08-08","open":166.68,"high":167.11,"low":164.76,"close":165.18,"volume":905227,"rsi_14":34.52,"sma_20":174.95,"sma_60":173.38,"sma_120":163.46},{"date":"2025-08-11","open":164.4,"high":165.46,"low":163.92,"close":164.03,"volume":983354,"rsi_14":26.11,"sma_20":174.84,"sma_60":173.43,"sma_120":163.48},{"date":"2025-08-12","open":164.49,"high":165.33,"low":162.65,"close":164.56,"volume":1098931,"rsi_14":27.99,"sma_20":174.75,"sma_60":173.45,"sma_120":163.48},{"date":"2025-08-13","open":164.97,"high":165.94,"low":162.22,"close":163.89,"volume":1488422,"rsi_14":24.65,"sma_20":174.53,"sma_60":173.43,"sma_120":163.45},{"date":"2025-08-14","open":162.52,"high":162.91,"low":159.78,"close":161.59,"volume":1313028,"rsi_14":24.38,"sma_20":174.0,"sma_60":173.35,"sma_120":163.46},{"date":"2025-08-15","open":161.48,"high":163.75,"low":161.2,"close":162.25,"volume":1950420,"rsi_14":29.3,"sma_20":173.45,"sma_60":173.3,"sma_120":163.52},{"date":"2025-08-18","open":162.49,"high":162.69,"low":160.1,"close":160.43,"volume":1625747,"rsi_14":17.77,"sma_20":172.85,"sma_60":173.26,"sma_120":163.57},{"date":"2025-08-19","open":160.66,"high":162.06,"low":160.44,"close":161.93,"volume":1312303,"rsi_14":24.63,"sma_20":172.21,"sma_60":173.24,"sma_120":163.63},{"date":"2025-08-20","open":162.01,"high":163.47,"low":159.98,"close":160.73,"volume":1657900,"rsi_14":24.2,"sma_20":171.51,"sma_60":173.19,"sma_120":163.7},{"date":"2025-08-21","open":159.57,"high":160.3,"low":157.99,"close":159.22,"volume":1470379,"rsi_14":27.64,"sma_20":170.7,"sma_60":173.08,"sma_120":163.76},{"date":"2025-08-22","open":160.26,"high":163.43,"low":159.48,"close":162.41,"volume":1355865,"rsi_14":36.35,"sma_20":170.16,"sma_60":173.03,"sma_120":163.86},{"date":"2025-08-25","open":162.03,"high":163.2,"low":160.76,"close":161.24,"volume":789817,"rsi_14":35.59,"sma_20":169.66,"sma_60":172.93,"sma_120":163.95},{"date":"2025-08-26","open":161.59,"high":165.39,"low":161.57,"close":163.24,"volume":3334732,"rsi_14":46.31,"sma_20":169.15,"sma_60":172.87,"sma_120":164.03},{"date":"2025-08-27","open":163.56,"high":165.62,"low":163.32,"close":165.0,"volume":1346490,"rsi_14":46.49,"sma_20":168.77,"sma_60":172.82,"sma_120":164.21},{"date":"2025-08-28","open":165.56,"high":165.75,"low":163.39,"close":163.88,"volume":1010158,"rsi_14":46.84,"sma_20":168.37,"sma_60":172.73,"sma_120":164.37},{"date":"2025-08-29","open":163.78,"high":165.18,"low":161.68,"close":162.97,"volume":1628366,"rsi_14":47.4,"sma_20":168.14,"sma_60":172.59,"sma_120":164.56},{"date":"2025-09-02","open":160.49,"high":161.3,"low":157.18,"close":158.41,"volume":1404849,"rsi_14":37.4,"sma_20":167.65,"sma_60":172.38,"sma_120":164.69},{"date":"2025-09-03","open":157.89,"high":158.57,"low":154.79,"close":157.0,"volume":1669546,"rsi_14":36.3,"sma_20":167.11,"sma_60":172.12,"sma_120":164.77},{"date":"2025-09-04","open":157.15,"high":158.61,"low":156.1,"close":158.31,"volume":1366804,"rsi_14":43.19,"sma_20":166.78,"sma_60":171.89,"sma_120":164.91},{"date":"2025-09-05","open":159.7,"high":160.98,"low":158.39,"close":158.69,"volume":1352746,"rsi_14":42.54,"sma_20":166.38,"sma_60":171.65,"sma_120":165.04},{"date":"2025-09-08","open":157.49,"high":157.85,"low":154.79,"close":156.72,"volume":1879755,"rsi_14":42.28,"sma_20":165.95,"sma_60":171.4,"sma_120":165.11},{"date":"2025-09-09","open":156.52,"high":159.46,"low":155.64,"close":159.41,"volume":1893690,"rsi_14":45.0,"sma_20":165.71,"sma_60":171.19,"sma_120":165.24},{"date":"2025-09-10","open":161.95,"high":170.06,"low":161.85,"close":169.05,"volume":3004272,"rsi_14":62.38,"sma_20":165.94,"sma_60":171.19,"sma_120":165.43},{"date":"2025-09-11","open":168.9,"high":170.08,"low":168.46,"close":169.81,"volume":1583069,"rsi_14":66.1,"sma_20":166.24,"sma_60":171.16,"sma_120":165.62},{"date":"2025-09-12","open":168.91,"high":170.7,"low":168.63,"close":168.67,"volume":1341267,"rsi_14":60.16,"sma_20":166.61,"sma_60":171.12,"sma_120":165.82},{"date":"2025-09-15","open":168.71,"high":172.13,"low":168.71,"close":171.35,"volume":2199885,"rsi_14":64.33,"sma_20":167.01,"sma_60":171.09,"sma_120":165.98},{"date":"2025-09-16","open":171.36,"high":171.68,"low":168.48,"close":170.2,"volume":1590127,"rsi_14":59.53,"sma_20":167.46,"sma_60":171.07,"sma_120":166.17},{"date":"2025-09-17","open":170.43,"high":171.26,"low":167.28,"close":167.54,"volume":1730626,"rsi_14":52.21,"sma_20":167.69,"sma_60":170.96,"sma_120":166.35},{"date":"2025-09-18","open":167.97,"high":169.61,"low":167.14,"close":167.75,"volume":1012576,"rsi_14":54.48,"sma_20":167.99,"sma_60":170.86,"sma_120":166.57},{"date":"2025-09-19","open":167.95,"high":169.67,"low":167.09,"close":168.45,"volume":3146557,"rsi_14":57.18,"sma_20":168.4,"sma_60":170.86,"sma_120":166.82},{"date":"2025-09-22","open":167.56,"high":172.44,"low":166.1,"close":171.01,"volume":1837427,"rsi_14":70.37,"sma_20":168.78,"sma_60":170.94,"sma_120":167.08},{"date":"2025-09-23","open":170.91,"high":171.45,"low":169.22,"close":170.45,"volume":1019491,"rsi_14":72.58,"sma_20":169.2,"sma_60":170.99,"sma_120":167.31},{"date":"2025-09-24","open":169.74,"high":170.1,"low":167.99,"close":168.38,"volume":1308735,"rsi_14":65.95,"sma_20":169.4,"sma_60":170.95,"sma_120":167.51},{"date":"2025-09-25","open":168.38,"high":168.97,"low":167.05,"close":167.75,"volume":1272688,"rsi_14":64.02,"sma_20":169.48,"sma_60":170.95,"sma_120":167.76},{"date":"2025-09-26","open":168.32,"high":168.43,"low":166.86,"close":167.85,"volume":785296,"rsi_14":68.96,"sma_20":169.63,"sma_60":170.94,"sma_120":168.04},{"date":"2025-09-29","open":169.05,"high":169.54,"low":165.84,"close":166.53,"volume":1277588,"rsi_14":61.97,"sma_20":169.75,"sma_60":170.9,"sma_120":168.32},{"date":"2025-09-30","open":167.66,"high":169.28,"low":165.69,"close":169.24,"volume":1516571,"rsi_14":47.27,"sma_20":170.25,"sma_60":170.92,"sma_120":168.63},{"date":"2025-10-01","open":168.89,"high":169.71,"low":166.63,"close":167.84,"volume":1346012,"rsi_14":41.58,"sma_20":170.74,"sma_60":170.93,"sma_120":168.84},{"date":"2025-10-02","open":168.2,"high":170.16,"low":167.01,"close":170.09,"volume":1824914,"rsi_14":50.62,"sma_20":171.29,"sma_60":170.97,"sma_120":169.1},{"date":"2025-10-03","open":170.67,"high":174.54,"low":170.23,"close":172.63,"volume":1635989,"rsi_14":53.07,"sma_20":171.95,"sma_60":171.07,"sma_120":169.37},{"date":"2025-10-06","open":174.53,"high":174.53,"low":170.83,"close":173.23,"volume":1873586,"rsi_14":57.47,"sma_20":172.73,"sma_60":171.21,"sma_120":169.62},{"date":"2025-10-07","open":173.15,"high":173.31,"low":170.47,"close":171.45,"volume":853882,"rsi_14":60.05,"sma_20":173.29,"sma_60":171.28,"sma_120":169.86},{"date":"2025-10-08","open":171.09,"high":173.22,"low":169.4,"close":170.53,"volume":1471769,"rsi_14":56.9,"sma_20":173.31,"sma_60":171.33,"sma_120":170.08},{"date":"2025-10-09","open":170.74,"high":172.25,"low":169.65,"close":171.52,"volume":1190808,"rsi_14":57.5,"sma_20":173.33,"sma_60":171.37,"sma_120":170.28},{"date":"2025-10-10","open":171.53,"high":172.02,"low":164.9,"close":164.94,"volume":1551898,"rsi_14":37.59,"sma_20":173.08,"sma_60":171.23,"sma_120":170.47},{"date":"2025-10-13","open":165.31,"high":167.96,"low":164.99,"close":167.95,"volume":957754,"rsi_14":45.34,"sma_20":172.91,"sma_60":171.12,"sma_120":170.66},{"date":"2025-10-14","open":166.52,"high":168.68,"low":165.88,"close":168.26,"volume":1138654,"rsi_14":49.77,"sma_20":172.81,"sma_60":171.04,"sma_120":170.82},{"date":"2025-10-15","open":169.64,"high":173.13,"low":169.46,"close":171.51,"volume":1448040,"rsi_14":56.77,"sma_20":173.01,"sma_60":170.97,"sma_120":171.0},{"date":"2025-10-16","open":170.29,"high":172.52,"low":169.16,"close":170.29,"volume":1318575,"rsi_14":54.24,"sma_20":173.14,"sma_60":170.88,"sma_120":171.12},{"date":"2025-10-17","open":168.16,"high":169.86,"low":166.88,"close":169.09,"volume":1321515,"rsi_14":54.46,"sma_20":173.18,"sma_60":170.76,"sma_120":171.22},{"date":"2025-10-20","open":172.04,"high":172.04,"low":167.82,"close":169.28,"volume":1705507,"rsi_14":50.07,"sma_20":173.09,"sma_60":170.68,"sma_120":171.33},{"date":"2025-10-21","open":168.8,"high":168.84,"low":165.16,"close":168.01,"volume":1391156,"rsi_14":50.34,"sma_20":172.96,"sma_60":170.61,"sma_120":171.43},{"date":"2025-10-22","open":168.89,"high":169.74,"low":166.19,"close":168.78,"volume":1542966,"rsi_14":47.33,"sma_20":172.98,"sma_60":170.51,"sma_120":171.51},{"date":"2025-10-23","open":170.64,"high":173.08,"low":168.38,"close":171.69,"volume":2510884,"rsi_14":48.12,"sma_20":173.18,"sma_60":170.48,"sma_120":171.6},{"date":"2025-10-24","open":175.07,"high":178.64,"low":172.36,"close":175.5,"volume":2472464,"rsi_14":54.03,"sma_20":173.57,"sma_60":170.53,"sma_120":171.71},{"date":"2025-10-27","open":175.5,"high":176.2,"low":172.65,"close":174.39,"volume":2104031,"rsi_14":55.33,"sma_20":173.98,"sma_60":170.62,"sma_120":171.8},{"date":"2025-10-28","open":173.04,"high":173.58,"low":170.12,"close":170.39,"volume":1432325,"rsi_14":49.78,"sma_20":174.04,"sma_60":170.64,"sma_120":171.86},{"date":"2025-10-29","open":170.38,"high":170.42,"low":162.48,"close":163.62,"volume":2017278,"rsi_14":39.14,"sma_20":173.82,"sma_60":170.56,"sma_120":171.87},{"date":"2025-10-30","open":163.36,"high":168.45,"low":162.79,"close":167.15,"volume":2069070,"rsi_14":53.32,"sma_20":173.67,"sma_60":170.58,"sma_120":171.9},{"date":"2025-10-31","open":166.43,"high":168.52,"low":165.25,"close":166.82,"volume":1838601,"rsi_14":48.16,"sma_20":173.37,"sma_60":170.57,"sma_120":171.94},{"date":"2025-11-03","open":165.6,"high":168.84,"low":164.81,"close":168.34,"volume":1513900,"rsi_14":50.12,"sma_20":173.12,"sma_60":170.6,"sma_120":171.99},{"date":"2025-11-04","open":167.79,"high":168.29,"low":164.62,"close":164.72,"volume":1448435,"rsi_14":39.48,"sma_20":172.78,"sma_60":170.59,"sma_120":172.01},{"date":"2025-11-05","open":165.13,"high":165.38,"low":162.92,"close":163.01,"volume":1619766,"rsi_14":38.88,"sma_20":172.4,"sma_60":170.55,"sma_120":172.0},{"date":"2025-11-06","open":162.5,"high":166.2,"low":161.52,"close":164.8,"volume":1473655,"rsi_14":43.57,"sma_20":172.05,"sma_60":170.54,"sma_120":171.99},{"date":"2025-11-07","open":164.46,"high":166.51,"low":162.51,"close":166.31,"volume":1211917,"rsi_14":45.72,"sma_20":172.12,"sma_60":170.6,"sma_120":171.98},{"date":"2025-11-10","open":165.8,"high":166.7,"low":164.1,"close":165.64,"volume":1247583,"rsi_14":46.52,"sma_20":172.0,"sma_60":170.64,"sma_120":171.97},{"date":"2025-11-11","open":166.31,"high":166.42,"low":163.03,"close":165.02,"volume":1354584,"rsi_14":44.46,"sma_20":171.84,"sma_60":170.7,"sma_120":171.98},{"date":"2025-11-12","open":164.09,"high":164.43,"low":160.37,"close":160.45,"volume":2213528,"rsi_14":34.19,"sma_20":171.27,"sma_60":170.66,"sma_120":171.95},{"date":"2025-11-13","open":159.23,"high":160.06,"low":154.32,"close":154.78,"volume":2687308,"rsi_14":22.31,"sma_20":170.48,"sma_60":170.54,"sma_120":171.86},{"date":"2025-11-14","open":153.71,"high":155.67,"low":152.71,"close":154.85,"volume":2088784,"rsi_14":23.14,"sma_20":169.75,"sma_60":170.44,"sma_120":171.76},{"date":"2025-11-17","open":155.32,"high":155.94,"low":153.56,"close":154.38,"volume":1855084,"rsi_14":25.63,"sma_20":168.99,"sma_60":170.29,"sma_120":171.66},{"date":"2025-11-18","open":154.68,"high":157.24,"low":153.56,"close":156.26,"volume":2058083,"rsi_14":36.83,"sma_20":168.39,"sma_60":170.18,"sma_120":171.56},{"date":"2025-11-19","open":156.55,"high":156.96,"low":152.26,"close":155.94,"volume":1539430,"rsi_14":27.34,"sma_20":167.74,"sma_60":170.04,"sma_120":171.45},{"date":"2025-11-20","open":158.39,"high":160.88,"low":154.12,"close":154.27,"volume":2446654,"rsi_14":25.94,"sma_20":166.85,"sma_60":169.84,"sma_120":171.33},{"date":"2025-11-21","open":154.47,"high":155.18,"low":151.56,"close":153.87,"volume":2391399,"rsi_14":21.02,"sma_20":165.74,"sma_60":169.65,"sma_120":171.19},{"date":"2025-11-24","open":153.63,"high":155.8,"low":152.05,"close":155.66,"volume":4469901,"rsi_14":30.41,"sma_20":164.79,"sma_60":169.5,"sma_120":171.05},{"date":"2025-11-25","open":156.13,"high":156.13,"low":153.22,"close":154.05,"volume":1707621,"rsi_14":30.56,"sma_20":163.95,"sma_60":169.41,"sma_120":170.89},{"date":"2025-11-26","open":154.01,"high":156.68,"low":153.41,"close":155.56,"volume":1705141,"rsi_14":29.69,"sma_20":163.54,"sma_60":169.37,"sma_120":170.74},{"date":"2025-11-28","open":155.15,"high":157.12,"low":154.31,"close":156.75,"volume":625742,"rsi_14":28.68,"sma_20":163.01,"sma_60":169.32,"sma_120":170.61},{"date":"2025-12-01","open":154.68,"high":155.47,"low":152.81,"close":153.1,"volume":1357834,"rsi_14":25.31,"sma_20":162.31,"sma_60":169.21,"sma_120":170.43},{"date":"2025-12-02","open":153.13,"high":153.99,"low":152.53,"close":153.2,"volume":1293706,"rsi_14":26.27,"sma_20":161.53,"sma_60":169.13,"sma_120":170.27},{"date":"2025-12-03","open":154.11,"high":156.51,"low":153.28,"close":156.33,"volume":1362340,"rsi_14":41.21,"sma_20":161.11,"sma_60":169.06,"sma_120":170.13},{"date":"2025-12-04","open":156.53,"high":159.08,"low":155.32,"close":157.63,"volume":1774266,"rsi_14":57.47,"sma_20":160.83,"sma_60":168.84,"sma_120":170.01},{"date":"2025-12-05","open":157.63,"high":162.5,"low":157.12,"close":161.26,"volume":1875291,"rsi_14":64.16,"sma_20":160.65,"sma_60":168.68,"sma_120":169.92},{"date":"2025-12-08","open":161.81,"high":161.92,"low":159.38,"close":160.33,"volume":1445679,"rsi_14":62.88,"sma_20":160.34,"sma_60":168.52,"sma_120":169.82},{"date":"2025-12-09","open":160.79,"high":161.15,"low":158.78,"close":159.33,"volume":1203472,"rsi_14":56.92,"sma_20":160.02,"sma_60":168.31,"sma_120":169.7},{"date":"2025-12-10","open":159.13,"high":159.96,"low":155.65,"close":156.15,"volume":2384902,"rsi_14":50.41,"sma_20":159.57,"sma_60":168.07,"sma_120":169.57},{"date":"2025-12-11","open":156.54,"high":156.56,"low":152.56,"close":155.47,"volume":2293904,"rsi_14":52.5,"sma_20":159.31,"sma_60":167.87,"sma_120":169.42},{"date":"2025-12-12","open":155.65,"high":156.22,"low":146.11,"close":150.39,"volume":3460033,"rsi_14":43.96,"sma_20":159.09,"sma_60":167.57,"sma_120":169.22},{"date":"2025-12-15","open":151.16,"high":151.41,"low":148.65,"close":150.86,"volume":3007947,"rsi_14":39.19,"sma_20":158.83,"sma_60":167.25,"sma_120":169.05},{"date":"2025-12-16","open":151.13,"high":151.76,"low":147.82,"close":148.29,"volume":2710537,"rsi_14":37.89,"sma_20":158.46,"sma_60":166.84,"sma_120":168.89},{"date":"2025-12-17","open":148.02,"high":149.39,"low":145.02,"close":146.42,"volume":2820696,"rsi_14":32.24,"sma_20":157.89,"sma_60":166.42,"sma_120":168.7},{"date":"2025-12-18","open":149.34,"high":149.95,"low":144.29,"close":145.97,"volume":2545175,"rsi_14":28.89,"sma_20":157.32,"sma_60":166.01,"sma_120":168.48},{"date":"2025-12-19","open":146.18,"high":149.67,"low":146.18,"close":148.0,"volume":5257788,"rsi_14":38.24,"sma_20":156.94,"sma_60":165.66,"sma_120":168.3},{"date":"2025-12-22","open":148.53,"high":152.21,"low":147.96,"close":151.47,"volume":2443875,"rsi_14":45.12,"sma_20":156.76,"sma_60":165.36,"sma_120":168.15},{"date":"2025-12-23","open":151.15,"high":151.99,"low":149.6,"close":151.84,"volume":1700494,"rsi_14":39.55,"sma_20":156.51,"sma_60":165.09,"sma_120":167.99},{"date":"2025-12-24","open":152.0,"high":153.31,"low":151.23,"close":153.13,"volume":498406,"rsi_14":39.5,"sma_20":156.4,"sma_60":164.79,"sma_120":167.86},{"date":"2025-12-26","open":152.75,"high":153.4,"low":152.33,"close":152.95,"volume":746106,"rsi_14":29.95,"sma_20":156.2,"sma_60":164.52,"sma_120":167.72},{"date":"2025-12-29","open":153.11,"high":154.45,"low":153.07,"close":153.59,"volume":1261191,"rsi_14":33.01,"sma_20":155.98,"sma_60":164.22,"sma_120":167.6},{"date":"2025-12-30","open":153.93,"high":154.56,"low":153.23,"close":154.32,"volume":1086081,"rsi_14":36.53,"sma_20":155.98,"sma_60":163.89,"sma_120":167.48},{"date":"2025-12-31","open":154.63,"high":154.63,"low":152.36,"close":152.66,"volume":1369956,"rsi_14":39.13,"sma_20":155.89,"sma_60":163.52,"sma_120":167.36},{"date":"2026-01-02","open":152.59,"high":153.91,"low":151.86,"close":152.97,"volume":2514893,"rsi_14":41.27,"sma_20":155.66,"sma_60":163.18,"sma_120":167.23},{"date":"2026-01-05","open":153.14,"high":154.39,"low":149.85,"close":153.7,"volume":2243228,"rsi_14":56.2,"sma_20":155.39,"sma_60":162.87,"sma_120":167.1},{"date":"2026-01-06","open":154.14,"high":156.8,"low":153.32,"close":154.7,"volume":2796118,"rsi_14":61.1,"sma_20":155.0,"sma_60":162.57,"sma_120":166.97},{"date":"2026-01-07","open":155.88,"high":156.35,"low":152.81,"close":152.82,"volume":2146177,"rsi_14":63.64,"sma_20":154.55,"sma_60":162.34,"sma_120":166.79},{"date":"2026-01-08","open":150.16,"high":151.66,"low":149.49,"close":150.9,"volume":2160748,"rsi_14":63.45,"sma_20":154.06,"sma_60":162.03,"sma_120":166.58},{"date":"2026-01-09","open":151.73,"high":157.38,"low":151.44,"close":156.45,"volume":1956856,"rsi_14":74.09,"sma_20":154.01,"sma_60":161.81,"sma_120":166.42},{"date":"2026-01-12","open":156.0,"high":158.13,"low":153.93,"close":155.78,"volume":1787947,"rsi_14":69.07,"sma_20":153.96,"sma_60":161.52,"sma_120":166.24},{"date":"2026-01-13","open":156.64,"high":158.95,"low":155.38,"close":158.58,"volume":1468323,"rsi_14":68.02,"sma_20":154.32,"sma_60":161.3,"sma_120":166.09},{"date":"2026-01-14","open":157.66,"high":158.17,"low":155.18,"close":157.15,"volume":1991891,"rsi_14":62.77,"sma_20":154.63,"sma_60":161.07,"sma_120":165.92},{"date":"2026-01-15","open":159.72,"high":161.59,"low":158.1,"close":158.44,"volume":2146976,"rsi_14":62.77,"sma_20":155.15,"sma_60":160.87,"sma_120":165.77},{"date":"2026-01-16","open":158.38,"high":163.02,"low":157.42,"close":161.43,"volume":2586137,"rsi_14":67.96,"sma_20":155.91,"sma_60":160.73,"sma_120":165.67},{"date":"2026-01-20","open":160.36,"high":161.53,"low":156.51,"close":157.5,"volume":2348096,"rsi_14":57.28,"sma_20":156.49,"sma_60":160.52,"sma_120":165.51},{"date":"2026-01-21","open":158.74,"high":159.36,"low":155.54,"close":156.89,"volume":1808599,"rsi_14":54.81,"sma_20":156.94,"sma_60":160.25,"sma_120":165.36},{"date":"2026-01-22","open":157.53,"high":158.34,"low":156.09,"close":156.61,"volume":1751355,"rsi_14":57.77,"sma_20":157.2,"sma_60":159.9,"sma_120":165.21},{"date":"2026-01-23","open":156.9,"high":158.66,"low":155.07,"close":157.05,"volume":1397800,"rsi_14":57.98,"sma_20":157.47,"sma_60":159.59,"sma_120":165.11},{"date":"2026-01-26","open":157.76,"high":161.24,"low":157.48,"close":159.43,"volume":2288900,"rsi_14":60.53,"sma_20":157.79,"sma_60":159.38,"sma_120":165.01},{"date":"2026-01-27","open":159.49,"high":163.04,"low":157.88,"close":161.0,"volume":1592900,"rsi_14":61.34,"sma_20":158.2,"sma_60":159.31,"sma_120":164.94},{"date":"2026-01-28","open":161.34,"high":162.73,"low":160.35,"close":161.05,"volume":1383500,"rsi_14":65.88,"sma_20":158.57,"sma_60":159.19,"sma_120":164.88},{"date":"2026-01-29","open":162.32,"high":166.17,"low":161.17,"close":165.22,"volume":2287300,"rsi_14":75.41,"sma_20":159.13,"sma_60":159.14,"sma_120":164.85},{"date":"2026-01-30","open":164.53,"high":165.15,"low":161.65,"close":163.75,"volume":2090100,"rsi_14":65.15,"sma_20":159.69,"sma_60":159.04,"sma_120":164.82},{"date":"2026-02-02","open":162.72,"high":165.18,"low":161.99,"close":162.92,"volume":1828500,"rsi_14":64.73,"sma_20":160.19,"sma_60":158.98,"sma_120":164.79},{"date":"2026-02-03","open":163.02,"high":165.13,"low":160.22,"close":162.27,"volume":1964300,"rsi_14":58.35,"sma_20":160.63,"sma_60":158.95,"sma_120":164.75},{"date":"2026-02-04","open":163.38,"high":165.17,"low":162.28,"close":164.58,"volume":2019600,"rsi_14":66.17,"sma_20":161.13,"sma_60":158.92,"sma_120":164.73},{"date":"2026-02-05","open":164.9,"high":165.77,"low":160.45,"close":162.47,"volume":2359100,"rsi_14":58.46,"sma_20":161.62,"sma_60":158.84,"sma_120":164.72},{"date":"2026-02-06","open":165.4,"high":171.59,"low":164.55,"close":169.34,"volume":3404300,"rsi_14":64.29,"sma_20":162.55,"sma_60":158.88,"sma_120":164.76},{"date":"2026-02-09","open":168.19,"high":170.83,"low":165.57,"close":169.85,"volume":2249100,"rsi_14":75.44,"sma_20":163.23,"sma_60":158.94,"sma_120":164.82},{"date":"2026-02-10","open":169.34,"high":171.18,"low":166.4,"close":170.24,"volume":2153071,"rsi_14":72.3,"sma_20":158.14,"sma_60":159.81,"sma_120":165.22},{"date":"2026-02-11","open":169.69,"high":172.33,"low":169.0,"close":172.26,"volume":1552300,"rsi_14":80.36,"sma_20":164.66,"sma_60":159.35,"sma_120":164.95},{"date":"2026-02-12","open":176.79,"high":182.34,"low":174.64,"close":177.92,"volume":4574615,"rsi_14":76.51,"sma_20":159.39,"sma_60":159.91,"sma_120":165.28},{"date":"2026-02-13","open":179.09,"high":179.59,"low":176.62,"close":178.57,"volume":2374889,"rsi_14":76.33,"sma_20":160.69,"sma_60":160.14,"sma_120":165.35},{"date":"2026-02-17","open":178.3,"high":180.03,"low":176.04,"close":177.51,"volume":1636451,"rsi_14":78.91,"sma_20":167.55,"sma_60":160.45,"sma_120":165.32},{"date":"2026-02-18","open":177.32,"high":177.59,"low":172.9,"close":173.69,"volume":2283600,"rsi_14":69.43,"sma_20":168.37,"sma_60":160.73,"sma_120":165.38},{"date":"2026-02-19","open":173.95,"high":175.18,"low":173.44,"close":174.55,"volume":1299500,"rsi_14":65.97,"sma_20":169.26,"sma_60":161.05,"sma_120":165.44},{"date":"2026-02-20","open":173.66,"high":174.65,"low":172.39,"close":173.35,"volume":1379710,"rsi_14":66.58,"sma_20":170.11,"sma_60":161.36,"sma_120":165.5},{"date":"2026-02-23","open":172.24,"high":174.66,"low":171.81,"close":173.76,"volume":1598300,"rsi_14":68.98,"sma_20":170.96,"sma_60":161.64,"sma_120":165.57},{"date":"2026-02-24","open":173.13,"high":176.16,"low":172.16,"close":175.88,"volume":1372714,"rsi_14":72.22,"sma_20":164.05,"sma_60":160.49,"sma_120":165.55},{"date":"2026-02-25","open":176.14,"high":177.83,"low":175.71,"close":177.21,"volume":1938550,"rsi_14":71.74,"sma_20":172.61,"sma_60":162.34,"sma_120":165.85},{"date":"2026-02-26","open":177.64,"high":177.73,"low":172.48,"close":174.03,"volume":1992676,"rsi_14":69.17,"sma_20":173.27,"sma_60":162.61,"sma_120":165.96},{"date":"2026-02-27","open":172.73,"high":175.51,"low":171.97,"close":174.85,"volume":3258337,"rsi_14":61.44,"sma_20":173.75,"sma_60":162.95,"sma_120":166.08},{"date":"2026-03-02","open":172.72,"high":176.65,"low":171.51,"close":176.32,"volume":1512253,"rsi_14":62.88,"sma_20":174.39,"sma_60":163.32,"sma_120":166.23},{"date":"2026-03-03","open":171.98,"high":176.78,"low":171.98,"close":175.77,"volume":1423526,"rsi_14":60.93,"sma_20":175.04,"sma_60":163.63,"sma_120":166.34},{"date":"2026-03-04","open":176.34,"high":180.77,"low":174.81,"close":180.2,"volume":1839499,"rsi_14":64.33,"sma_20":175.95,"sma_60":163.99,"sma_120":166.42},{"date":"2026-03-05","open":177.94,"high":179.29,"low":175.34,"close":177.37,"volume":2948682,"rsi_14":73.07,"sma_20":172.07,"sma_60":161.78,"sma_120":166.22},{"date":"2026-03-06","open":176.98,"high":179.72,"low":173.65,"close":173.85,"volume":2745718,"rsi_14":68.09,"sma_20":172.85,"sma_60":162.08,"sma_120":166.31},{"date":"2026-03-09","open":171.39,"high":177.32,"low":170.6,"close":177.27,"volume":2092901,"rsi_14":49.5,"sma_20":177.58,"sma_60":164.73,"sma_120":166.52},{"date":"2026-03-10","open":177.41,"high":180.76,"low":177.3,"close":178.46,"volume":1769328,"rsi_14":58.69,"sma_20":178.01,"sma_60":165.08,"sma_120":166.58},{"date":"2026-03-11","open":178.05,"high":181.07,"low":177.0,"close":178.2,"volume":2897246,"rsi_14":56.9,"sma_20":178.41,"sma_60":165.45,"sma_120":166.66},{"date":"2026-03-12","open":176.57,"high":178.85,"low":175.86,"close":178.01,"volume":1878421,"rsi_14":59.1,"sma_20":178.7,"sma_60":165.89,"sma_120":166.73},{"date":"2026-03-13","open":178.76,"high":180.69,"low":178.07,"close":178.43,"volume":1576774,"rsi_14":57.37,"sma_20":177.8,"sma_60":163.9,"sma_120":166.87},{"date":"2026-03-16","open":180.75,"high":181.75,"low":179.67,"close":180.06,"volume":2081992,"rsi_14":55.85,"sma_20":178.92,"sma_60":164.3,"sma_120":166.97},{"date":"2026-03-17","open":181.55,"high":181.55,"low":178.63,"close":179.21,"volume":1611895,"rsi_14":51.6,"sma_20":178.7,"sma_60":167.39,"sma_120":166.9},{"date":"2026-03-18","open":179.16,"high":180.22,"low":177.54,"close":177.77,"volume":1348703,"rsi_14":55.52,"sma_20":178.85,"sma_60":167.9,"sma_120":166.96},{"date":"2026-03-19","open":176.72,"high":178.72,"low":175.55,"close":178.67,"volume":1447362,"rsi_14":55.63,"sma_20":179.19,"sma_60":165.36,"sma_120":167.36},{"date":"2026-03-20","open":178.81,"high":179.09,"low":171.95,"close":172.16,"volume":3062728,"rsi_14":40.64,"sma_20":178.86,"sma_60":165.58,"sma_120":167.45},{"date":"2026-03-23","open":175.26,"high":176.79,"low":174.09,"close":175.31,"volume":1579635,"rsi_14":47.43,"sma_20":178.9,"sma_60":165.92,"sma_120":167.56},{"date":"2026-03-24","open":175.41,"high":177.6,"low":173.47,"close":173.56,"volume":1426823,"rsi_14":36.23,"sma_20":178.72,"sma_60":166.22,"sma_120":167.67},{"date":"2026-03-25","open":175.97,"high":176.92,"low":173.69,"close":175.27,"volume":1266204,"rsi_14":43.93,"sma_20":178.57,"sma_60":166.5,"sma_120":167.78},{"date":"2026-03-26","open":174.04,"high":176.19,"low":173.26,"close":173.6,"volume":1133066,"rsi_14":47.15,"sma_20":178.48,"sma_60":166.73,"sma_120":167.79},{"date":"2026-03-27","open":172.8,"high":175.3,"low":172.36,"close":174.27,"volume":1490571,"rsi_14":40.54,"sma_20":178.39,"sma_60":166.91,"sma_120":167.79},{"date":"2026-03-30","open":176.31,"high":177.53,"low":173.01,"close":174.03,"volume":2528120,"rsi_14":37.29,"sma_20":178.23,"sma_60":167.1,"sma_120":167.81},{"date":"2026-03-31","open":175.95,"high":180.78,"low":175.39,"close":179.03,"volume":3178882,"rsi_14":49.23,"sma_20":178.33,"sma_60":167.39,"sma_120":167.85},{"date":"2026-04-01","open":179.72,"high":181.52,"low":178.33,"close":179.27,"volume":1906506,"rsi_14":50.04,"sma_20":178.22,"sma_60":167.74,"sma_120":167.9},{"date":"2026-04-02","open":178.33,"high":181.51,"low":178.03,"close":180.5,"volume":1693920,"rsi_14":53.9,"sma_20":178.32,"sma_60":168.12,"sma_120":167.99},{"date":"2026-04-06","open":180.4,"high":181.8,"low":179.3,"close":180.8,"volume":1341267,"rsi_14":51.45,"sma_20":178.61,"sma_60":168.59,"sma_120":168.08},{"date":"2026-04-07","open":180.03,"high":181.66,"low":178.03,"close":181.22,"volume":1255987,"rsi_14":54.02,"sma_20":178.74,"sma_60":169.08,"sma_120":168.17},{"date":"2026-04-08","open":185.17,"high":185.23,"low":181.11,"close":184.41,"volume":4000388,"rsi_14":62.32,"sma_20":178.98,"sma_60":169.67,"sma_120":168.26},{"date":"2026-04-09","open":184.5,"high":188.83,"low":184.2,"close":186.92,"volume":2749221,"rsi_14":64.48,"sma_20":179.36,"sma_60":170.33,"sma_120":168.37},{"date":"2026-04-10","open":186.98,"high":188.13,"low":186.5,"close":187.63,"volume":1317106,"rsi_14":83.97,"sma_20":179.79,"sma_60":171.02,"sma_120":168.52},{"date":"2026-04-13","open":187.01,"high":190.64,"low":186.64,"close":190.59,"volume":1559901,"rsi_14":83.76,"sma_20":180.39,"sma_60":171.71,"sma_120":168.69},{"date":"2026-04-14","open":191.42,"high":195.12,"low":190.53,"close":194.51,"volume":1766082,"rsi_14":92.29,"sma_20":181.12,"sma_60":172.42,"sma_120":168.89},{"date":"2026-04-15","open":193.96,"high":194.69,"low":191.76,"close":194.41,"volume":1672876,"rsi_14":91.45,"sma_20":181.89,"sma_60":173.11,"sma_120":169.1},{"date":"2026-04-16","open":194.99,"high":197.75,"low":194.99,"close":197.75,"volume":1462455,"rsi_14":98.64,"sma_20":182.89,"sma_60":173.85,"sma_120":169.32},{"date":"2026-04-17","open":198.15,"high":202.87,"low":197.91,"close":202.29,"volume":2063349,"rsi_14":98.83,"sma_20":184.09,"sma_60":174.66,"sma_120":169.59},{"date":"2026-04-20","open":202.5,"high":203.26,"low":201.01,"close":202.57,"volume":1578986,"rsi_14":99.66,"sma_20":185.62,"sma_60":175.46,"sma_120":169.84},{"date":"2026-04-21","open":202.6,"high":203.6,"low":199.84,"close":199.95,"volume":2081235,"rsi_14":89.68,"sma_20":186.85,"sma_60":176.21,"sma_120":170.05},{"date":"2026-04-22","open":201.52,"high":202.48,"low":198.58,"close":199.54,"volume":2001447,"rsi_14":88.07,"sma_20":188.16,"sma_60":176.98,"sma_120":170.25},{"date":"2026-04-23","open":200.68,"high":201.9,"low":196.75,"close":198.69,"volume":2743220,"rsi_14":84.55,"sma_20":189.34,"sma_60":177.73,"sma_120":170.45},{"date":"2026-04-24","open":200.61,"high":206.78,"low":198.04,"close":198.69,"volume":4627521,"rsi_14":84.53,"sma_20":190.6,"sma_60":178.46,"sma_120":170.67},{"date":"2026-04-27","open":197.74,"high":199.14,"low":192.98,"close":195.05,"volume":1944132,"rsi_14":73.76,"sma_20":191.65,"sma_60":179.12,"sma_120":170.84},{"date":"2026-04-28","open":193.69,"high":194.45,"low":190.3,"close":193.3,"volume":2936270,"rsi_14":66.21,"sma_20":192.62,"sma_60":179.79,"sma_120":171.06},{"date":"2026-04-29","open":192.69,"high":194.0,"low":191.01,"close":193.28,"volume":1934724,"rsi_14":62.66,"sma_20":193.34,"sma_60":180.48,"sma_120":171.25},{"date":"2026-04-30","open":193.48,"high":200.01,"low":193.35,"close":199.62,"volume":3230911,"rsi_14":69.51,"sma_20":194.36,"sma_60":181.19,"sma_120":171.5},{"date":"2026-05-01","open":199.72,"high":200.26,"low":197.43,"close":199.38,"volume":1206792,"rsi_14":65.67,"sma_20":195.31,"sma_60":181.9,"sma_120":171.71},{"date":"2026-05-04","open":198.65,"high":199.23,"low":195.91,"close":197.21,"volume":1700255,"rsi_14":55.15,"sma_20":196.14,"sma_60":182.53,"sma_120":171.91},{"date":"2026-05-05","open":197.7,"high":197.95,"low":193.56,"close":195.4,"volume":1943785,"rsi_14":51.73,"sma_20":196.85,"sma_60":183.15,"sma_120":172.11},{"date":"2026-05-06","open":196.84,"high":199.94,"low":195.76,"close":198.37,"volume":1625831,"rsi_14":50.95,"sma_20":197.55,"sma_60":183.8,"sma_120":172.33},{"date":"2026-05-07","open":197.89,"high":197.89,"low":191.71,"close":193.5,"volume":2483066,"rsi_14":34.18,"sma_20":197.88,"sma_60":184.32,"sma_120":172.53},{"date":"2026-05-08","open":193.93,"high":196.01,"low":193.65,"close":194.03,"volume":1376762,"rsi_14":34.77,"sma_20":198.2,"sma_60":184.92,"sma_120":172.72},{"date":"2026-05-11","open":194.29,"high":196.25,"low":193.53,"close":194.95,"volume":1295365,"rsi_14":40.58,"sma_20":198.43,"sma_60":185.54,"sma_120":172.89},{"date":"2026-05-12","open":194.59,"high":194.69,"low":192.02,"close":193.99,"volume":1894075,"rsi_14":39.67,"sma_20":198.4,"sma_60":186.15,"sma_120":173.03},{"date":"2026-05-13","open":193.65,"high":193.71,"low":189.39,"close":192.04,"volume":2075738,"rsi_14":38.17,"sma_20":198.28,"sma_60":186.5,"sma_120":173.15},{"date":"2026-05-14","open":192.43,"high":193.09,"low":190.1,"close":191.58,"volume":2753352,"rsi_14":37.57,"sma_20":197.97,"sma_60":186.7,"sma_120":173.31},{"date":"2026-05-15","open":189.63,"high":189.63,"low":186.62,"close":187.27,"volume":2569425,"rsi_14":36.71,"sma_20":197.21,"sma_60":186.83,"sma_120":173.49},{"date":"2026-05-18","open":188.58,"high":188.75,"low":183.74,"close":187.26,"volume":1810163,"rsi_14":39.0,"sma_20":196.44,"sma_60":186.97,"sma_120":173.63},{"date":"2026-05-19","open":185.63,"high":187.68,"low":184.6,"close":185.06,"volume":1483552,"rsi_14":36.12,"sma_20":195.69,"sma_60":187.15,"sma_120":173.77},{"date":"2026-05-20","open":186.52,"high":189.59,"low":184.98,"close":189.4,"volume":1473330,"rsi_14":31.23,"sma_20":195.18,"sma_60":187.35,"sma_120":173.92},{"date":"2026-05-21","open":188.96,"high":193.28,"low":188.52,"close":193.0,"volume":1774845,"rsi_14":39.65,"sma_20":194.9,"sma_60":187.6,"sma_120":174.14},{"date":"2026-05-22","open":192.99,"high":193.61,"low":190.04,"close":190.77,"volume":1692523,"rsi_14":39.63,"sma_20":194.5,"sma_60":187.86,"sma_120":174.35},{"date":"2026-05-26","open":193.23,"high":193.41,"low":190.97,"close":192.4,"volume":1958603,"rsi_14":45.14,"sma_20":194.37,"sma_60":188.14,"sma_120":174.56},{"date":"2026-05-27","open":191.28,"high":192.8,"low":189.76,"close":190.45,"volume":1914288,"rsi_14":36.78,"sma_20":194.22,"sma_60":188.35,"sma_120":174.75},{"date":"2026-05-28","open":190.66,"high":192.58,"low":189.45,"close":190.18,"volume":1489310,"rsi_14":43.46,"sma_20":194.07,"sma_60":188.58,"sma_120":174.93},{"date":"2026-05-29","open":190.09,"high":190.7,"low":188.52,"close":188.75,"volume":3445147,"rsi_14":39.88,"sma_20":193.52,"sma_60":188.7,"sma_120":175.11},{"date":"2026-06-01","open":188.33,"high":188.37,"low":183.2,"close":183.79,"volume":1815593,"rsi_14":31.53,"sma_20":192.73,"sma_60":188.79,"sma_120":175.28},{"date":"2026-06-02","open":184.28,"high":186.19,"low":183.5,"close":186.03,"volume":1586953,"rsi_14":37.34,"sma_20":192.17,"sma_60":188.97,"sma_120":175.53},{"date":"2026-06-03","open":186.94,"high":187.6,"low":182.21,"close":182.3,"volume":2603507,"rsi_14":35.4,"sma_20":191.51,"sma_60":189.04,"sma_120":175.74},{"date":"2026-06-04","open":183.67,"high":188.0,"low":180.72,"close":187.46,"volume":2134276,"rsi_14":44.63,"sma_20":190.96,"sma_60":189.17,"sma_120":176.0},{"date":"2026-06-05","open":185.96,"high":187.61,"low":184.86,"close":185.57,"volume":1892340,"rsi_14":47.59,"sma_20":190.56,"sma_60":189.27,"sma_120":176.22},{"date":"2026-06-08","open":185.93,"high":186.72,"low":179.93,"close":180.96,"volume":2383097,"rsi_14":42.17,"sma_20":189.91,"sma_60":189.3,"sma_120":176.41},{"date":"2026-06-09","open":182.31,"high":184.86,"low":180.23,"close":183.72,"volume":2954046,"rsi_14":48.28,"sma_20":189.34,"sma_60":189.39,"sma_120":176.64},{"date":"2026-06-10","open":183.03,"high":183.78,"low":179.57,"close":179.6,"volume":2263735,"rsi_14":37.94,"sma_20":188.62,"sma_60":189.38,"sma_120":176.84},{"date":"2026-06-11","open":178.84,"high":182.69,"low":177.24,"close":181.64,"volume":2642057,"rsi_14":35.49,"sma_20":188.09,"sma_60":189.42,"sma_120":177.04},{"date":"2026-06-12","open":182.7,"high":184.22,"low":181.99,"close":182.99,"volume":2613459,"rsi_14":39.73,"sma_20":187.66,"sma_60":189.51,"sma_120":177.26},{"date":"2026-06-15","open":184.84,"high":186.83,"low":183.47,"close":184.9,"volume":2887420,"rsi_14":38.27,"sma_20":187.48,"sma_60":189.59,"sma_120":177.48},{"date":"2026-06-16","open":186.66,"high":191.68,"low":185.5,"close":190.45,"volume":3247413,"rsi_14":48.47,"sma_20":187.58,"sma_60":189.88,"sma_120":177.73},{"date":"2026-06-17","open":189.67,"high":191.89,"low":186.32,"close":187.08,"volume":3187196,"rsi_14":45.08,"sma_20":187.62,"sma_60":190.06,"sma_120":179.58},{"date":"2026-06-18","open":188.95,"high":191.41,"low":187.38,"close":188.15,"volume":5037345,"rsi_14":47.89,"sma_20":187.49,"sma_60":190.28,"sma_120":178.25},{"date":"2026-06-22","open":188.64,"high":196.3,"low":188.15,"close":195.54,"volume":2834599,"rsi_14":61.41,"sma_20":187.56,"sma_60":190.6,"sma_120":178.55},{"date":"2026-06-23","open":193.66,"high":196.92,"low":191.53,"close":195.0,"volume":2980823,"rsi_14":58.7,"sma_20":187.7,"sma_60":190.94,"sma_120":180.52},{"date":"2026-06-24","open":196.99,"high":197.03,"low":191.33,"close":193.02,"volume":2771432,"rsi_14":61.19,"sma_20":187.67,"sma_60":191.23,"sma_120":179.07},{"date":"2026-06-25","open":195.07,"high":195.56,"low":189.53,"close":192.44,"volume":4171348,"rsi_14":55.14,"sma_20":187.72,"sma_60":191.52,"sma_120":179.31},{"date":"2026-06-26","open":193.14,"high":193.61,"low":191.34,"close":193.0,"volume":3311726,"rsi_14":58.63,"sma_20":187.79,"sma_60":191.73,"sma_120":179.56},{"date":"2026-06-29","open":192.71,"high":194.32,"low":188.51,"close":190.58,"volume":2280020,"rsi_14":62.25,"sma_20":187.82,"sma_60":191.9,"sma_120":179.82},{"date":"2026-06-30","open":182.25,"high":183.15,"low":179.03,"close":179.58,"volume":11443773,"rsi_14":43.75,"sma_20":187.55,"sma_60":191.86,"sma_120":179.99},{"date":"2026-07-01","open":178.66,"high":180.98,"low":175.33,"close":176.32,"volume":10161694,"rsi_14":44.71,"sma_20":187.0,"sma_60":191.77,"sma_120":180.18},{"date":"2026-07-02","open":176.02,"high":177.47,"low":172.01,"close":173.3,"volume":5106071,"rsi_14":38.84,"sma_20":186.49,"sma_60":191.62,"sma_120":180.35},{"date":"2026-07-06","open":174.74,"high":175.5,"low":172.13,"close":173.7,"volume":4385420,"rsi_14":37.42,"sma_20":185.74,"sma_60":191.42,"sma_120":180.54},{"date":"2026-07-07","open":173.51,"high":175.51,"low":172.73,"close":174.9,"volume":3121831,"rsi_14":38.14,"sma_20":185.14,"sma_60":191.2,"sma_120":180.76},{"date":"2026-07-08","open":174.49,"high":177.31,"low":174.01,"close":176.3,"volume":2870782,"rsi_14":31.47,"sma_20":184.85,"sma_60":190.99,"sma_120":181.0},{"date":"2026-07-09","open":178.0,"high":180.09,"low":177.23,"close":179.33,"volume":3187921,"rsi_14":39.73,"sma_20":184.57,"sma_60":190.78,"sma_120":181.25},{"date":"2026-07-10","open":180.0,"high":181.32,"low":179.33,"close":180.41,"volume":2439030,"rsi_14":39.78,"sma_20":184.55,"sma_60":190.52,"sma_120":181.47},{"date":"2026-07-13","open":180.17,"high":181.0,"low":177.26,"close":177.92,"volume":1584802,"rsi_14":23.27,"sma_20":184.31,"sma_60":190.23,"sma_120":181.67},{"date":"2026-07-14","open":178.4,"high":178.77,"low":172.22,"close":173.11,"volume":3531686,"rsi_14":20.62,"sma_20":183.75,"sma_60":189.79,"sma_120":181.82},{"date":"2026-07-15","open":174.8,"high":177.06,"low":171.03,"close":176.07,"volume":3134590,"rsi_14":27.89,"sma_20":183.31,"sma_60":189.34,"sma_120":182.0},{"date":"2026-07-16","open":175.29,"high":175.95,"low":171.34,"close":173.6,"volume":2772215,"rsi_14":26.49,"sma_20":182.47,"sma_60":188.83,"sma_120":182.14},{"date":"2026-07-17","open":172.96,"high":175.83,"low":171.14,"close":173.88,"volume":2593021,"rsi_14":25.99,"sma_20":181.81,"sma_60":188.37,"sma_120":182.29},{"date":"2026-07-20","open":173.89,"high":176.93,"low":173.07,"close":176.25,"volume":2327099,"rsi_14":32.09,"sma_20":181.22,"sma_60":187.96,"sma_120":182.47},{"date":"2026-07-21","open":177.11,"high":180.03,"low":176.21,"close":179.31,"volume":2582411,"rsi_14":49.56,"sma_20":180.4,"sma_60":187.62,"sma_120":182.67},{"date":"2026-07-22","open":179.51,"high":180.53,"low":178.2,"close":178.41,"volume":2025872,"rsi_14":53.67,"sma_20":179.57,"sma_60":187.26,"sma_120":182.86},{"date":"2026-07-23","open":176.81,"high":181.69,"low":176.8,"close":179.34,"volume":3261578,"rsi_14":61.1,"sma_20":178.89,"sma_60":186.98,"sma_120":183.05},{"date":"2026-07-24","open":190.0,"high":207.47,"low":188.97,"close":199.08,"volume":10764776,"rsi_14":77.07,"sma_20":179.21,"sma_60":187.05,"sma_120":183.42},{"date":"2026-07-27","open":200.05,"high":200.75,"low":192.0,"close":195.76,"volume":2921877,"rsi_14":71.38,"sma_20":179.36,"sma_60":187.07,"sma_120":183.77},{"date":"2026-07-28","open":194.72,"high":196.65,"low":190.69,"close":193.18,"volume":2909308,"rsi_14":66.9,"sma_20":179.49,"sma_60":186.94,"sma_120":184.06},{"date":"2026-07-29","open":191.17,"high":193.21,"low":185.8,"close":188.18,"volume":2292782,"rsi_14":58.57,"sma_20":179.92,"sma_60":186.73,"sma_120":184.32},{"date":"2026-07-30","open":194.37,"high":196.21,"low":191.83,"close":193.19,"volume":2866026,"rsi_14":61.45,"sma_20":180.76,"sma_60":186.64,"sma_120":184.59},{"date":"2026-07-31","open":194.92,"high":195.88,"low":188.39,"close":188.52,"volume":2168827,"rsi_14":59.11,"sma_20":181.52,"sma_60":186.51,"sma_120":184.83},{"date":"2026-08-03","open":188.07,"high":192.82,"low":185.16,"close":191.22,"volume":2408040,"rsi_14":66.15,"sma_20":182.4,"sma_60":186.37,"sma_120":185.61},{"date":"2026-08-04","open":190.02,"high":195.06,"low":189.01,"close":193.89,"volume":2307080,"rsi_14":66.0,"sma_20":183.35,"sma_60":186.35,"sma_120":185.79},{"date":"2026-08-05","open":195.34,"high":195.9,"low":191.28,"close":194.93,"volume":1712846,"rsi_14":69.65,"sma_20":184.28,"sma_60":186.34,"sma_120":185.96},{"date":"2026-08-06","open":196.02,"high":196.5,"low":191.98,"close":192.56,"volume":2261773,"rsi_14":66.58,"sma_20":184.94,"sma_60":186.28,"sma_120":186.06},{"date":"2026-08-07","open":193.94,"high":195.82,"low":192.64,"close":193.8,"volume":2656907,"rsi_14":65.89,"sma_20":185.61,"sma_60":186.26,"sma_120":186.16},{"date":"2026-08-10","open":193.03,"high":193.11,"low":190.3,"close":191.3,"volume":1601155,"rsi_14":60.97,"sma_20":186.28,"sma_60":186.23,"sma_120":186.26},{"date":"2026-08-11","open":191.62,"high":192.97,"low":190.16,"close":190.81,"volume":1784086},{"date":"2026-08-12","open":194.09,"high":197.67,"low":193.01,"close":197.06,"volume":2192310,"rsi_14":64.87,"sma_20":188.21,"sma_60":186.33,"sma_120":186.55},{"date":"2026-08-13","open":197.74,"high":199.41,"low":196.89,"close":197.58,"volume":1529281,"rsi_14":48.14,"sma_20":189.41,"sma_60":186.49,"sma_120":186.73},{"date":"2026-08-14","open":199.71,"high":201.56,"low":198.5,"close":200.15,"volume":2369270,"rsi_14":55.54,"sma_20":190.73,"sma_60":186.72,"sma_120":186.93},{"date":"2026-08-17","open":199.61,"high":199.85,"low":197.89,"close":197.91,"volume":1881354,"rsi_14":56.02,"sma_20":191.81,"sma_60":186.84,"sma_120":187.1},{"date":"2026-08-18","open":198.83,"high":199.21,"low":195.13,"close":195.25,"volume":1466110,"rsi_14":59.57,"sma_20":192.61,"sma_60":186.85,"sma_120":187.23},{"date":"2026-08-19","open":197.18,"high":197.18,"low":188.44,"close":192.35,"volume":2353879},{"date":"2026-08-20","open":192.35,"high":195.14,"low":191.27,"close":194.3,"volume":1367124,"rsi_14":59.0,"sma_20":194.05,"sma_60":186.87,"sma_120":187.5},{"date":"2026-08-21","open":195.53,"high":196.84,"low":190.5,"close":190.62,"volume":1633669,"rsi_14":49.09,"sma_20":193.63,"sma_60":186.85,"sma_120":187.6},{"date":"2026-08-24","open":190.51,"high":190.51,"low":184.22,"close":188.55,"volume":1739820,"rsi_14":41.78,"sma_20":193.27,"sma_60":186.8,"sma_120":187.69},{"date":"2026-08-25","open":189.32,"high":193.17,"low":189.32,"close":192.32,"volume":1909778},{"date":"2026-08-26","open":191.94,"high":194.36,"low":191.49,"close":193.43,"volume":1608065,"rsi_14":51.28,"sma_20":193.49,"sma_60":186.98,"sma_120":187.88},{"date":"2026-08-27","open":193.96,"high":196.83,"low":191.48,"close":192.1,"volume":1154565,"rsi_14":47.5,"sma_20":193.43,"sma_60":187.06,"sma_120":188.02},{"date":"2026-08-28","open":192.47,"high":192.99,"low":184.29,"close":185.47,"volume":1699497,"rsi_14":42.36,"sma_20":193.28,"sma_60":187.1,"sma_120":188.07},{"date":"2026-08-31","open":184.62,"high":187.15,"low":181.98,"close":185.59,"volume":6409272},{"date":"2026-09-01","open":185.67,"high":186.97,"low":181.92,"close":183.27,"volume":2188844,"rsi_14":29.63,"sma_20":192.47,"sma_60":186.99,"sma_120":188.13},{"date":"2026-09-02","open":182.87,"high":183.82,"low":179.74,"close":183.76,"volume":2045234,"rsi_14":29.58,"sma_20":191.91,"sma_60":187.01,"sma_120":188.16},{"date":"2026-09-03","open":184.36,"high":187.88,"low":181.65,"close":187.79,"volume":1454053},{"date":"2026-09-04","open":187.02,"high":190.15,"low":186.04,"close":188.39,"volume":2079052,"rsi_14":35.86,"sma_20":191.4,"sma_60":187.19,"sma_120":188.28},{"date":"2026-09-08","open":187.65,"high":192.09,"low":187.44,"close":189.5,"volume":1577111,"rsi_14":41.07,"sma_20":191.31,"sma_60":187.3,"sma_120":188.36},{"date":"2026-09-09","open":189.06,"high":191.15,"low":188.38,"close":189.08,"volume":1503325,"rsi_14":44.48,"sma_20":191.22,"sma_60":187.38,"sma_120":188.44},{"date":"2026-09-10","open":189.3,"high":190.67,"low":185.29,"close":185.37,"volume":1534179,"rsi_14":35.78,"sma_20":190.64,"sma_60":187.39,"sma_120":188.49},{"date":"2026-09-11","open":186.67,"high":189.59,"low":185.68,"close":188.58,"volume":1339794,"rsi_14":46.7,"sma_20":190.19,"sma_60":187.36,"sma_120":188.62},{"date":"2026-09-14","open":186.13,"high":186.13,"low":178.81,"close":179.14,"volume":2045097,"rsi_14":37.71,"sma_20":189.14,"sma_60":187.22,"sma_120":188.64},{"date":"2026-09-15","open":178.53,"high":179.37,"low":175.47,"close":179.27,"volume":2253391,"rsi_14":31.17,"sma_20":188.21,"sma_60":187.08,"sma_120":188.68},{"date":"2026-09-16","open":180.67,"high":183.62,"low":179.7,"close":181.07,"volume":2634873,"rsi_14":32.51,"sma_20":187.5,"sma_60":186.83,"sma_120":188.72},{"date":"2026-09-17","open":183.22,"high":185.02,"low":182.76,"close":184.26,"volume":1695599},{"date":"2026-09-18","open":183.19,"high":184.56,"low":181.41,"close":182.12,"volume":4561212,"rsi_14":44.88,"sma_20":186.48,"sma_60":186.47,"sma_120":188.85},{"date":"2026-09-21","open":185.05,"high":188.37,"low":184.21,"close":186.33,"volume":1679730,"rsi_14":51.01,"sma_20":186.27,"sma_60":186.37,"sma_120":188.94},{"date":"2026-09-22","open":185.57,"high":186.89,"low":184.65,"close":185.65,"volume":1537757},{"date":"2026-09-23","open":184.29,"high":187.0,"low":181.03,"close":181.45,"volume":1605126,"rsi_14":47.03,"sma_20":185.58,"sma_60":186.1,"sma_120":189.0},{"date":"2026-09-24","open":180.97,"high":183.05,"low":178.62,"close":181.0,"volume":1289160,"rsi_14":40.38,"sma_20":184.96,"sma_60":186.12,"sma_120":188.99},{"date":"2026-09-25","open":182.44,"high":183.13,"low":178.35,"close":178.61,"volume":1483543,"rsi_14":36.81,"sma_20":184.28,"sma_60":186.16,"sma_120":188.96},{"date":"2026-09-28","open":178.74,"high":181.02,"low":176.87,"close":177.18,"volume":1376805,"rsi_14":33.53,"sma_20":183.87,"sma_60":186.22,"sma_120":188.92},{"date":"2026-09-29","open":176.42,"high":178.24,"low":175.65,"close":176.56,"volume":1774441},{"date":"2026-09-30","open":177.6,"high":177.6,"low":174.28,"close":175.53,"volume":2037567,"rsi_14":35.91,"sma_20":183.03,"sma_60":186.28,"sma_120":188.74},{"date":"2026-10-01","open":174.84,"high":177.18,"low":172.83,"close":176.49,"volume":1930903,"rsi_14":31.5,"sma_20":182.67,"sma_60":186.29,"sma_120":188.64},{"date":"2026-10-02","open":178.51,"high":180.48,"low":177.35,"close":178.55,"volume":1692521,"rsi_14":48.83,"sma_20":182.21,"sma_60":186.27,"sma_120":188.53},{"date":"2026-10-05","open":179.26,"high":180.21,"low":176.45,"close":179.87,"volume":1517922,"rsi_14":51.13,"sma_20":181.78,"sma_60":186.26,"sma_120":188.39},{"date":"2026-10-06","open":181.66,"high":185.1,"low":181.01,"close":184.65,"volume":1843723},{"date":"2026-10-07","open":183.09,"high":183.76,"low":180.25,"close":180.47,"volume":1772372,"rsi_14":43.72,"sma_20":181.11,"sma_60":186.5,"sma_120":188.15},{"date":"2026-10-08","open":179.45,"high":179.53,"low":172.6,"close":176.07,"volume":2567179,"rsi_14":40.8,"sma_20":180.64,"sma_60":186.5,"sma_120":187.92},{"date":"2026-10-09","open":176.9,"high":178.95,"low":175.32,"close":178.76,"volume":2000846,"rsi_14":37.86,"sma_20":180.15,"sma_60":186.58,"sma_120":187.71},{"date":"2026-10-12","open":178.4,"high":180.27,"low":177.53,"close":180.16,"volume":898471,"rsi_14":41.34,"sma_20":180.2,"sma_60":186.69,"sma_120":187.53},{"date":"2026-10-13","open":180.68,"high":181.22,"low":176.69,"close":178.14,"volume":1302084,"rsi_14":44.49,"sma_20":180.15,"sma_60":186.72,"sma_120":187.34},{"date":"2026-10-14","open":176.52,"high":178.14,"low":171.92,"close":172.09,"volume":1758066,"rsi_14":37.41,"sma_20":179.7,"sma_60":186.6,"sma_120":187.11},{"date":"2026-10-15","open":172.41,"high":174.7,"low":167.17,"close":174.47,"volume":2239036,"rsi_14":44.04,"sma_20":179.2,"sma_60":186.53,"sma_120":186.9},{"date":"2026-10-16","open":175.22,"high":177.85,"low":173.47,"close":175.97,"volume":3483997,"rsi_14":48.31,"sma_20":178.9,"sma_60":186.48,"sma_120":186.73},{"date":"2026-10-19","open":176.77,"high":177.59,"low":172.85,"close":173.0,"volume":1381550,"rsi_14":45.26,"sma_20":178.23,"sma_60":186.04,"sma_120":186.55},{"date":"2026-10-20","open":173.2,"high":176.28,"low":172.3,"close":175.31,"volume":1527102,"rsi_14":49.77,"sma_20":177.72,"sma_60":185.7,"sma_120":186.39},{"date":"2026-10-21","open":177.41,"high":178.0,"low":174.15,"close":176.31,"volume":1562913,"rsi_14":49.77,"sma_20":177.46,"sma_60":185.42,"sma_120":186.18},{"date":"2026-10-22","open":174.74,"high":175.21,"low":168.52,"close":170.94,"volume":2254717,"rsi_14":40.99,"sma_20":176.95,"sma_60":185.13,"sma_120":185.93}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.3299999999999996,"pbr":2.65,"per":51.33,"roa":0.83,"roe":1.65,"grade":"C","comment":"PER 51.32배, ROE 1.65%","revenue":6848839000.0,"analysis":"PER 51.3배입니다. ROE 1.6%입니다. 시가총액 611.29억. 매출 68.49억, 영업이익 12.24억.","eps_basis":"TTM","debt_ratio":0.6653563564377223,"market_cap":61139383818,"net_income":799022000.0,"total_debt":18253699000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.42,"total_assets":54517914000.0,"total_equity":27434470000.0,"profit_margin":11.67,"revenue_basis":"TTM","dividend_yield":2.54,"net_income_basis":"TTM","operating_income":1223980000.0,"operating_margin":17.87,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":170.94,"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":95.98},{"date":"2016-10-25","close":96.9},{"date":"2016-10-26","close":96.55},{"date":"2016-10-27","close":92.02},{"date":"2016-10-28","close":92.61},{"date":"2016-10-31","close":93.43},{"date":"2016-11-01","close":89.78},{"date":"2016-11-02","close":88.21},{"date":"2016-11-03","close":88.7},{"date":"2016-11-04","close":90.83},{"date":"2016-11-07","close":93.31},{"date":"2016-11-08","close":94.88},{"date":"2016-11-09","close":91.23},{"date":"2016-11-10","close":88.23},{"date":"2016-11-11","close":87.93},{"date":"2016-11-14","close":89.97},{"date":"2016-11-15","close":90.61},{"date":"2016-11-16","close":89.14},{"date":"2016-11-17","close":87.54},{"date":"2016-11-18","close":88.94},{"date":"2016-11-21","close":89.3},{"date":"2016-11-22","close":91.99},{"date":"2016-11-23","close":89.7},{"date":"2016-11-25","close":90.95},{"date":"2016-11-28","close":91.53},{"date":"2016-11-29","close":93.5},{"date":"2016-11-30","close":92.33},{"date":"2016-12-01","close":88.64},{"date":"2016-12-02","close":89.1},{"date":"2016-12-05","close":89.84},{"date":"2016-12-06","close":89.73},{"date":"2016-12-07","close":92.25},{"date":"2016-12-08","close":94.21},{"date":"2016-12-09","close":94.01},{"date":"2016-12-12","close":96.47},{"date":"2016-12-13","close":96.68},{"date":"2016-12-14","close":94.53},{"date":"2016-12-15","close":94.33},{"date":"2016-12-16","close":94.59},{"date":"2016-12-19","close":96.6},{"date":"2016-12-20","close":95.75},{"date":"2016-12-21","close":95.32},{"date":"2016-12-22","close":96.19},{"date":"2016-12-23","close":96.35},{"date":"2016-12-27","close":96.42},{"date":"2016-12-28","close":96.02},{"date":"2016-12-29","close":98.41},{"date":"2016-12-30","close":98.26},{"date":"2017-01-03","close":99.36},{"date":"2017-01-04","close":102.51},{"date":"2017-01-05","close":105.24},{"date":"2017-01-06","close":104.04},{"date":"2017-01-09","close":102.8},{"date":"2017-01-10","close":102.36},{"date":"2017-01-11","close":102.2},{"date":"2017-01-12","close":102.5},{"date":"2017-01-13","close":102.29},{"date":"2017-01-17","close":103.34},{"date":"2017-01-18","close":104.63},{"date":"2017-01-19","close":104.75},{"date":"2017-01-20","close":105.8},{"date":"2017-01-23","close":106.05},{"date":"2017-01-24","close":107.35},{"date":"2017-01-25","close":107.39},{"date":"2017-01-26","close":107.57},{"date":"2017-01-27","close":106.43},{"date":"2017-01-30","close":106.42},{"date":"2017-01-31","close":107.63},{"date":"2017-02-01","close":106.4},{"date":"2017-02-02","close":106.87},{"date":"2017-02-03","close":107.75},{"date":"2017-02-06","close":106.89},{"date":"2017-02-07","close":107.14},{"date":"2017-02-08","close":107.75},{"date":"2017-02-09","close":107.77},{"date":"2017-02-10","close":107.2},{"date":"2017-02-13","close":107.24},{"date":"2017-02-14","close":105.3},{"date":"2017-02-15","close":104.43},{"date":"2017-02-16","close":103.14},{"date":"2017-02-17","close":104.15},{"date":"2017-02-21","close":104.72},{"date":"2017-02-22","close":103.7},{"date":"2017-02-23","close":105.83},{"date":"2017-02-24","close":107.83},{"date":"2017-02-27","close":107.61},{"date":"2017-02-28","close":108.0},{"date":"2017-03-01","close":108.04},{"date":"2017-03-02","close":107.36},{"date":"2017-03-03","close":108.33},{"date":"2017-03-06","close":107.7},{"date":"2017-03-07","close":107.48},{"date":"2017-03-08","close":104.38},{"date":"2017-03-09","close":103.98},{"date":"2017-03-10","close":103.9},{"date":"2017-03-13","close":103.16},{"date":"2017-03-14","close":102.4},{"date":"2017-03-15","close":104.51},{"date":"2017-03-16","close":103.41},{"date":"2017-03-17","close":102.89},{"date":"2017-03-20","close":103.73},{"date":"2017-03-21","close":103.46},{"date":"2017-03-22","close":104.63},{"date":"2017-03-23","close":104.9},{"date":"2017-03-24","close":103.74},{"date":"2017-03-27","close":102.8},{"date":"2017-03-28","close":103.5},{"date":"2017-03-29","close":105.37},{"date":"2017-03-30","close":105.44},{"date":"2017-03-31","close":106.39},{"date":"2017-04-03","close":106.19},{"date":"2017-04-04","close":105.88},{"date":"2017-04-05","close":106.88},{"date":"2017-04-06","close":108.23},{"date":"2017-04-07","close":108.7},{"date":"2017-04-10","close":109.3},{"date":"2017-04-11","close":109.42},{"date":"2017-04-12","close":109.92},{"date":"2017-04-13","close":109.61},{"date":"2017-04-17","close":111.24},{"date":"2017-04-18","close":112.0},{"date":"2017-04-19","close":113.02},{"date":"2017-04-20","close":113.28},{"date":"2017-04-21","close":112.88},{"date":"2017-04-24","close":111.95},{"date":"2017-04-25","close":112.09},{"date":"2017-04-26","close":111.22},{"date":"2017-04-27","close":113.29},{"date":"2017-04-28","close":114.84},{"date":"2017-05-01","close":114.26},{"date":"2017-05-02","close":112.77},{"date":"2017-05-03","close":111.51},{"date":"2017-05-04","close":111.87},{"date":"2017-05-05","close":113.81},{"date":"2017-05-08","close":113.54},{"date":"2017-05-09","close":114.0},{"date":"2017-05-10","close":114.43},{"date":"2017-05-11","close":113.67},{"date":"2017-05-12","close":115.08},{"date":"2017-05-15","close":115.96},{"date":"2017-05-16","close":115.22},{"date":"2017-05-17","close":115.21},{"date":"2017-05-18","close":114.66},{"date":"2017-05-19","close":114.84},{"date":"2017-05-22","close":115.88},{"date":"2017-05-23","close":116.19},{"date":"2017-05-24","close":117.17},{"date":"2017-05-25","close":118.76},{"date":"2017-05-26","close":117.81},{"date":"2017-05-30","close":118.0},{"date":"2017-05-31","close":118.19},{"date":"2017-06-01","close":117.8},{"date":"2017-06-02","close":119.77},{"date":"2017-06-05","close":118.96},{"date":"2017-06-06","close":118.83},{"date":"2017-06-07","close":118.02},{"date":"2017-06-08","close":116.75},{"date":"2017-06-09","close":113.32},{"date":"2017-06-12","close":114.7},{"date":"2017-06-13","close":115.36},{"date":"2017-06-14","close":117.45},{"date":"2017-06-15","close":117.75},{"date":"2017-06-16","close":116.61},{"date":"2017-06-19","close":116.55},{"date":"2017-06-20","close":117.64},{"date":"2017-06-21","close":119.08},{"date":"2017-06-22","close":120.42},{"date":"2017-06-23","close":120.54},{"date":"2017-06-26","close":120.15},{"date":"2017-06-27","close":116.64},{"date":"2017-06-28","close":115.36},{"date":"2017-06-29","close":112.93},{"date":"2017-06-30","close":112.95},{"date":"2017-07-03","close":113.31},{"date":"2017-07-05","close":111.0},{"date":"2017-07-06","close":109.36},{"date":"2017-07-07","close":110.15},{"date":"2017-07-10","close":110.06},{"date":"2017-07-11","close":109.6},{"date":"2017-07-12","close":112.0},{"date":"2017-07-13","close":112.5},{"date":"2017-07-14","close":112.43},{"date":"2017-07-17","close":112.71},{"date":"2017-07-18","close":113.01},{"date":"2017-07-19","close":112.35},{"date":"2017-07-20","close":112.11},{"date":"2017-07-21","close":112.46},{"date":"2017-07-24","close":113.25},{"date":"2017-07-25","close":112.44},{"date":"2017-07-26","close":113.32},{"date":"2017-07-27","close":114.15},{"date":"2017-07-28","close":113.18},{"date":"2017-07-31","close":115.34},{"date":"2017-08-01","close":117.59},{"date":"2017-08-02","close":117.13},{"date":"2017-08-03","close":115.75},{"date":"2017-08-04","close":115.2},{"date":"2017-08-07","close":114.56},{"date":"2017-08-08","close":113.77},{"date":"2017-08-09","close":114.41},{"date":"2017-08-10","close":112.85},{"date":"2017-08-11","close":111.82},{"date":"2017-08-14","close":114.85},{"date":"2017-08-15","close":115.13},{"date":"2017-08-16","close":116.49},{"date":"2017-08-17","close":115.49},{"date":"2017-08-18","close":114.86},{"date":"2017-08-21","close":116.44},{"date":"2017-08-22","close":117.63},{"date":"2017-08-23","close":118.14},{"date":"2017-08-24","close":117.94},{"date":"2017-08-25","close":118.14},{"date":"2017-08-28","close":117.57},{"date":"2017-08-29","close":117.37},{"date":"2017-08-30","close":118.06},{"date":"2017-08-31","close":118.34},{"date":"2017-09-01","close":117.71},{"date":"2017-09-05","close":119.18},{"date":"2017-09-06","close":119.69},{"date":"2017-09-07","close":121.43},{"date":"2017-09-08","close":120.63},{"date":"2017-09-11","close":126.04},{"date":"2017-09-12","close":124.78},{"date":"2017-09-13","close":121.54},{"date":"2017-09-14","close":120.93},{"date":"2017-09-15","close":117.59},{"date":"2017-09-18","close":117.1},{"date":"2017-09-19","close":117.26},{"date":"2017-09-20","close":114.95},{"date":"2017-09-21","close":116.23},{"date":"2017-09-22","close":114.51},{"date":"2017-09-25","close":114.22},{"date":"2017-09-26","close":113.29},{"date":"2017-09-27","close":115.25},{"date":"2017-09-28","close":116.16},{"date":"2017-09-29","close":118.33},{"date":"2017-10-02","close":118.46},{"date":"2017-10-03","close":116.5},{"date":"2017-10-04","close":117.05},{"date":"2017-10-05","close":118.41},{"date":"2017-10-06","close":118.22},{"date":"2017-10-09","close":118.96},{"date":"2017-10-10","close":119.76},{"date":"2017-10-11","close":120.62},{"date":"2017-10-12","close":122.75},{"date":"2017-10-13","close":121.78},{"date":"2017-10-16","close":121.74},{"date":"2017-10-17","close":122.72},{"date":"2017-10-18","close":123.85},{"date":"2017-10-19","close":123.88},{"date":"2017-10-20","close":123.39},{"date":"2017-10-23","close":120.22},{"date":"2017-10-24","close":121.19},{"date":"2017-10-25","close":123.28},{"date":"2017-10-26","close":115.81},{"date":"2017-10-27","close":116.55},{"date":"2017-10-30","close":117.59},{"date":"2017-10-31","close":118.44},{"date":"2017-11-01","close":116.94},{"date":"2017-11-02","close":118.77},{"date":"2017-11-03","close":119.06},{"date":"2017-11-06","close":121.83},{"date":"2017-11-07","close":122.01},{"date":"2017-11-08","close":123.5},{"date":"2017-11-09","close":122.24},{"date":"2017-11-10","close":120.85},{"date":"2017-11-13","close":122.7},{"date":"2017-11-14","close":122.72},{"date":"2017-11-15","close":120.15},{"date":"2017-11-16","close":120.27},{"date":"2017-11-17","close":118.11},{"date":"2017-11-20","close":117.41},{"date":"2017-11-21","close":118.28},{"date":"2017-11-22","close":117.21},{"date":"2017-11-24","close":117.54},{"date":"2017-11-27","close":118.06},{"date":"2017-11-28","close":118.53},{"date":"2017-11-29","close":116.99},{"date":"2017-11-30","close":116.7},{"date":"2017-12-01","close":118.81},{"date":"2017-12-04","close":110.59},{"date":"2017-12-05","close":113.02},{"date":"2017-12-06","close":112.64},{"date":"2017-12-07","close":114.14},{"date":"2017-12-08","close":114.81},{"date":"2017-12-11","close":114.95},{"date":"2017-12-12","close":114.9},{"date":"2017-12-13","close":115.31},{"date":"2017-12-14","close":115.27},{"date":"2017-12-15","close":114.46},{"date":"2017-12-18","close":114.1},{"date":"2017-12-19","close":111.78},{"date":"2017-12-20","close":110.42},{"date":"2017-12-21","close":109.31},{"date":"2017-12-22","close":110.98},{"date":"2017-12-26","close":111.59},{"date":"2017-12-27","close":112.5},{"date":"2017-12-28","close":114.03},{"date":"2017-12-29","close":113.9},{"date":"2018-01-02","close":84.1744},{"date":"2018-01-03","close":84.9439},{"date":"2018-01-04","close":83.8904},{"date":"2018-01-05","close":84.4284},{"date":"2018-01-08","close":85.2876},{"date":"2018-01-09","close":84.1295},{"date":"2018-01-10","close":81.8433},{"date":"2018-01-11","close":80.6478},{"date":"2018-01-12","close":79.034},{"date":"2018-01-16","close":80.3041},{"date":"2018-01-17","close":79.9529},{"date":"2018-01-18","close":79.9156},{"date":"2018-01-19","close":80.1696},{"date":"2018-01-22","close":81.6938},{"date":"2018-01-23","close":83.0163},{"date":"2018-01-24","close":82.822},{"date":"2018-01-25","close":83.2404},{"date":"2018-01-26","close":83.4198},{"date":"2018-01-29","close":80.222},{"date":"2018-01-30","close":79.6167},{"date":"2018-01-31","close":83.6439},{"date":"2018-02-01","close":80.6777},{"date":"2018-02-02","close":80.476},{"date":"2018-02-05","close":77.9506},{"date":"2018-02-06","close":78.0776},{"date":"2018-02-07","close":77.831},{"date":"2018-02-08","close":73.9384},{"date":"2018-02-09","close":76.3666},{"date":"2018-02-12","close":78.4885},{"date":"2018-02-13","close":78.5408},{"date":"2018-02-14","close":78.6529},{"date":"2018-02-15","close":78.7874},{"date":"2018-02-16","close":76.3591},{"date":"2018-02-20","close":74.4016},{"date":"2018-02-21","close":73.1837},{"date":"2018-02-22","close":75.3355},{"date":"2018-02-23","close":76.3591},{"date":"2018-02-26","close":75.8959},{"date":"2018-02-27","close":74.9396},{"date":"2018-02-28","close":75.1936},{"date":"2018-03-01","close":73.8935},{"date":"2018-03-02","close":73.3855},{"date":"2018-03-05","close":74.9844},{"date":"2018-03-06","close":75.5971},{"date":"2018-03-07","close":77.0017},{"date":"2018-03-08","close":77.4948},{"date":"2018-03-09","close":77.0615},{"date":"2018-03-12","close":77.9655},{"date":"2018-03-13","close":78.9443},{"date":"2018-03-14","close":79.5629},{"date":"2018-03-15","close":79.4573},{"date":"2018-03-16","close":80.2418},{"date":"2018-03-19","close":79.0197},{"date":"2018-03-20","close":79.1857},{"date":"2018-03-21","close":77.9787},{"date":"2018-03-22","close":77.6317},{"date":"2018-03-23","close":77.1715},{"date":"2018-03-26","close":77.0207},{"date":"2018-03-27","close":77.4808},{"date":"2018-03-28","close":79.2385},{"date":"2018-03-29","close":79.495},{"date":"2018-04-02","close":77.6468},{"date":"2018-04-03","close":77.7147},{"date":"2018-04-04","close":78.9066},{"date":"2018-04-05","close":79.3667},{"date":"2018-04-06","close":78.6803},{"date":"2018-04-09","close":78.7406},{"date":"2018-04-10","close":78.0617},{"date":"2018-04-11","close":78.8689},{"date":"2018-04-12","close":76.1833},{"date":"2018-04-13","close":77.2772},{"date":"2018-04-16","close":77.8429},{"date":"2018-04-17","close":78.8387},{"date":"2018-04-18","close":78.5445},{"date":"2018-04-19","close":77.8279},{"date":"2018-04-20","close":77.1866},{"date":"2018-04-23","close":76.7868},{"date":"2018-04-24","close":76.5002},{"date":"2018-04-25","close":76.5454},{"date":"2018-04-26","close":78.0768},{"date":"2018-04-27","close":81.3206},{"date":"2018-04-30","close":79.7289},{"date":"2018-05-01","close":79.2159},{"date":"2018-05-02","close":79.4648},{"date":"2018-05-03","close":79.1857},{"date":"2018-05-04","close":80.2569},{"date":"2018-05-07","close":80.4606},{"date":"2018-05-08","close":78.8613},{"date":"2018-05-09","close":79.9024},{"date":"2018-05-10","close":81.7354},{"date":"2018-05-11","close":82.0674},{"date":"2018-05-14","close":81.6449},{"date":"2018-05-15","close":80.8906},{"date":"2018-05-16","close":80.6416},{"date":"2018-05-17","close":79.5855},{"date":"2018-05-18","close":79.3894},{"date":"2018-05-21","close":80.4078},{"date":"2018-05-22","close":80.2192},{"date":"2018-05-23","close":80.4229},{"date":"2018-05-24","close":80.1815},{"date":"2018-05-25","close":80.3851},{"date":"2018-05-29","close":80.7322},{"date":"2018-05-30","close":81.4865},{"date":"2018-05-31","close":81.0792},{"date":"2018-06-01","close":81.8562},{"date":"2018-06-04","close":82.1202},{"date":"2018-06-05","close":81.6298},{"date":"2018-06-06","close":81.743},{"date":"2018-06-07","close":81.5469},{"date":"2018-06-08","close":82.6558},{"date":"2018-06-11","close":82.4446},{"date":"2018-06-12","close":82.0448},{"date":"2018-06-13","close":79.8194},{"date":"2018-06-14","close":81.2132},{"date":"2018-06-15","close":80.9085},{"date":"2018-06-18","close":80.6876},{"date":"2018-06-19","close":80.9314},{"date":"2018-06-20","close":81.3578},{"date":"2018-06-21","close":81.693},{"date":"2018-06-22","close":82.1728},{"date":"2018-06-25","close":82.2947},{"date":"2018-06-26","close":83.1934},{"date":"2018-06-27","close":83.5057},{"date":"2018-06-28","close":84.0769},{"date":"2018-06-29","close":84.9833},{"date":"2018-07-02","close":85.2498},{"date":"2018-07-03","close":85.6763},{"date":"2018-07-05","close":87.2834},{"date":"2018-07-06","close":87.8165},{"date":"2018-07-09","close":87.192},{"date":"2018-07-10","close":88.2202},{"date":"2018-07-11","close":88.5325},{"date":"2018-07-12","close":88.5477},{"date":"2018-07-13","close":88.5325},{"date":"2018-07-16","close":88.0907},{"date":"2018-07-17","close":88.2964},{"date":"2018-07-18","close":87.7937},{"date":"2018-07-19","close":88.8676},{"date":"2018-07-20","close":88.3497},{"date":"2018-07-23","close":88.2202},{"date":"2018-07-24","close":87.7861},{"date":"2018-07-25","close":89.1266},{"date":"2018-07-26","close":89.1113},{"date":"2018-07-27","close":92.2416},{"date":"2018-07-30","close":91.9675},{"date":"2018-07-31","close":92.4777},{"date":"2018-08-01","close":92.5615},{"date":"2018-08-02","close":92.1883},{"date":"2018-08-03","close":93.3612},{"date":"2018-08-06","close":92.9804},{"date":"2018-08-07","close":93.0185},{"date":"2018-08-08","close":92.5691},{"date":"2018-08-09","close":92.7824},{"date":"2018-08-10","close":92.1274},{"date":"2018-08-13","close":92.5387},{"date":"2018-08-14","close":92.2873},{"date":"2018-08-15","close":92.5158},{"date":"2018-08-16","close":93.2013},{"date":"2018-08-17","close":94.4656},{"date":"2018-08-20","close":94.2904},{"date":"2018-08-21","close":93.5669},{"date":"2018-08-22","close":92.9423},{"date":"2018-08-23","close":93.1632},{"date":"2018-08-24","close":94.1686},{"date":"2018-08-27","close":93.8411},{"date":"2018-08-28","close":94.6713},{"date":"2018-08-29","close":94.5265},{"date":"2018-08-30","close":94.2143},{"date":"2018-08-31","close":94.656},{"date":"2018-09-04","close":94.0391},{"date":"2018-09-05","close":94.0315},{"date":"2018-09-06","close":94.6027},{"date":"2018-09-07","close":93.4146},{"date":"2018-09-10","close":93.9629},{"date":"2018-09-11","close":93.7116},{"date":"2018-09-12","close":93.6126},{"date":"2018-09-13","close":94.1962},{"date":"2018-09-14","close":93.6049},{"date":"2018-09-17","close":93.9889},{"date":"2018-09-18","close":94.3114},{"date":"2018-09-19","close":93.4436},{"date":"2018-09-20","close":93.5665},{"date":"2018-09-21","close":92.86},{"date":"2018-09-24","close":89.0203},{"date":"2018-09-25","close":87.2002},{"date":"2018-09-26","close":85.6413},{"date":"2018-09-27","close":85.7027},{"date":"2018-09-28","close":86.3785},{"date":"2018-10-01","close":85.4724},{"date":"2018-10-02","close":85.3494},{"date":"2018-10-03","close":84.1668},{"date":"2018-10-04","close":84.1054},{"date":"2018-10-05","close":84.3128},{"date":"2018-10-08","close":85.05},{"date":"2018-10-09","close":85.7872},{"date":"2018-10-10","close":84.3895},{"date":"2018-10-11","close":82.5542},{"date":"2018-10-12","close":82.5004},{"date":"2018-10-15","close":82.3852},{"date":"2018-10-16","close":84.4663},{"date":"2018-10-17","close":85.1882},{"date":"2018-10-18","close":85.8179},{"date":"2018-10-19","close":86.4553},{"date":"2018-10-22","close":86.4246},{"date":"2018-10-23","close":86.9084},{"date":"2018-10-24","close":88.836},{"date":"2018-10-25","close":89.6961},{"date":"2018-10-26","close":81.4099},{"date":"2018-10-29","close":81.5405},{"date":"2018-10-30","close":79.8433},{"date":"2018-10-31","close":79.2981},{"date":"2018-11-01","close":81.1872},{"date":"2018-11-02","close":82.5772},{"date":"2018-11-05","close":84.8427},{"date":"2018-11-06","close":85.3956},{"date":"2018-11-07","close":85.9485},{"date":"2018-11-08","close":86.0099},{"date":"2018-11-09","close":84.9502},{"date":"2018-11-12","close":85.672},{"date":"2018-11-13","close":86.1174},{"date":"2018-11-14","close":85.7181},{"date":"2018-11-15","close":85.4186},{"date":"2018-11-16","close":85.5568},{"date":"2018-11-19","close":86.033},{"date":"2018-11-20","close":82.9381},{"date":"2018-11-21","close":83.8673},{"date":"2018-11-23","close":83.9979},{"date":"2018-11-26","close":85.0116},{"date":"2018-11-27","close":85.672},{"date":"2018-11-28","close":86.9468},{"date":"2018-11-29","close":87.3077},{"date":"2018-11-30","close":88.3445},{"date":"2018-12-03","close":88.9972},{"date":"2018-12-04","close":87.2386},{"date":"2018-12-06","close":89.7729},{"date":"2018-12-07","close":88.8667},{"date":"2018-12-10","close":89.3505},{"date":"2018-12-11","close":89.6884},{"date":"2018-12-12","close":88.7745},{"date":"2018-12-13","close":89.371},{"date":"2018-12-14","close":88.5653},{"date":"2018-12-17","close":83.2896},{"date":"2018-12-18","close":84.4439},{"date":"2018-12-19","close":84.0643},{"date":"2018-12-20","close":82.1972},{"date":"2018-12-21","close":82.1972},{"date":"2018-12-24","close":79.3385},{"date":"2018-12-26","close":81.0971},{"date":"2018-12-27","close":81.1978},{"date":"2018-12-28","close":82.174},{"date":"2018-12-31","close":82.5458},{"date":"2019-01-02","close":79.9428},{"date":"2019-01-03","close":79.5399},{"date":"2019-01-04","close":81.1978},{"date":"2019-01-07","close":82.2747},{"date":"2019-01-08","close":83.1579},{"date":"2019-01-09","close":78.8892},{"date":"2019-01-10","close":81.407},{"date":"2019-01-11","close":82.6155},{"date":"2019-01-14","close":82.5148},{"date":"2019-01-15","close":83.1191},{"date":"2019-01-16","close":82.8479},{"date":"2019-01-17","close":82.6},{"date":"2019-01-18","close":83.0881},{"date":"2019-01-22","close":81.4225},{"date":"2019-01-23","close":80.5935},{"date":"2019-01-24","close":80.64},{"date":"2019-01-25","close":80.702},{"date":"2019-01-28","close":81.8873},{"date":"2019-01-29","close":82.6233},{"date":"2019-01-30","close":83.2276},{"date":"2019-01-31","close":83.9326},{"date":"2019-02-01","close":84.103},{"date":"2019-02-04","close":84.6608},{"date":"2019-02-05","close":85.8616},{"date":"2019-02-06","close":83.5917},{"date":"2019-02-07","close":85.2573},{"date":"2019-02-08","close":87.0159},{"date":"2019-02-11","close":87.7209},{"date":"2019-02-12","close":86.4659},{"date":"2019-02-13","close":86.9152},{"date":"2019-02-14","close":88.1702},{"date":"2019-02-15","close":89.1154},{"date":"2019-02-19","close":90.1845},{"date":"2019-02-20","close":91.7959},{"date":"2019-02-21","close":90.1535},{"date":"2019-02-22","close":91.7959},{"date":"2019-02-25","close":90.7268},{"date":"2019-02-26","close":89.1231},{"date":"2019-02-27","close":88.4336},{"date":"2019-02-28","close":87.6357},{"date":"2019-03-01","close":88.821},{"date":"2019-03-04","close":87.8526},{"date":"2019-03-05","close":87.6512},{"date":"2019-03-06","close":87.2019},{"date":"2019-03-07","close":87.2716},{"date":"2019-03-08","close":86.7603},{"date":"2019-03-11","close":88.271},{"date":"2019-03-12","close":88.9372},{"date":"2019-03-13","close":89.8436},{"date":"2019-03-14","close":90.219},{"date":"2019-03-15","close":90.1095},{"date":"2019-03-18","close":90.4223},{"date":"2019-03-19","close":90.4223},{"date":"2019-03-20","close":91.1574},{"date":"2019-03-21","close":93.3783},{"date":"2019-03-22","close":93.1515},{"date":"2019-03-25","close":92.0411},{"date":"2019-03-26","close":92.9716},{"date":"2019-03-27","close":92.8778},{"date":"2019-03-28","close":93.5581},{"date":"2019-03-29","close":93.0576},{"date":"2019-04-01","close":93.8631},{"date":"2019-04-02","close":95.1768},{"date":"2019-04-03","close":95.1377},{"date":"2019-04-04","close":95.3489},{"date":"2019-04-05","close":95.7242},{"date":"2019-04-08","close":94.9422},{"date":"2019-04-09","close":94.2541},{"date":"2019-04-10","close":95.388},{"date":"2019-04-11","close":95.1847},{"date":"2019-04-12","close":95.9745},{"date":"2019-04-15","close":95.3254},{"date":"2019-04-16","close":93.1124},{"date":"2019-04-17","close":93.1515},{"date":"2019-04-18","close":94.1915},{"date":"2019-04-22","close":93.3548},{"date":"2019-04-23","close":91.7282},{"date":"2019-04-24","close":93.261},{"date":"2019-04-25","close":93.6911},{"date":"2019-04-26","close":91.3294},{"date":"2019-04-29","close":91.5875},{"date":"2019-04-30","close":92.0489},{"date":"2019-05-01","close":91.9941},{"date":"2019-05-02","close":92.9012},{"date":"2019-05-03","close":94.387},{"date":"2019-05-06","close":93.3626},{"date":"2019-05-07","close":91.8221},{"date":"2019-05-08","close":92.0254},{"date":"2019-05-09","close":91.9629},{"date":"2019-05-10","close":91.9472},{"date":"2019-05-13","close":91.2669},{"date":"2019-05-14","close":91.4076},{"date":"2019-05-15","close":91.9941},{"date":"2019-05-16","close":92.5494},{"date":"2019-05-17","close":92.26},{"date":"2019-05-20","close":90.8446},{"date":"2019-05-21","close":91.4936},{"date":"2019-05-22","close":92.5494},{"date":"2019-05-23","close":93.3},{"date":"2019-05-24","close":93.824},{"date":"2019-05-28","close":93.1202},{"date":"2019-05-29","close":91.869},{"date":"2019-05-30","close":92.0567},{"date":"2019-05-31","close":92.0567},{"date":"2019-06-03","close":89.8202},{"date":"2019-06-04","close":88.2093},{"date":"2019-06-05","close":89.8124},{"date":"2019-06-06","close":90.3206},{"date":"2019-06-07","close":90.7116},{"date":"2019-06-10","close":91.3607},{"date":"2019-06-11","close":93.2297},{"date":"2019-06-12","close":93.3626},{"date":"2019-06-13","close":93.8677},{"date":"2019-06-14","close":94.5069},{"date":"2019-06-17","close":96.6612},{"date":"2019-06-18","close":96.6138},{"date":"2019-06-19","close":97.8528},{"date":"2019-06-20","close":98.5472},{"date":"2019-06-21","close":97.182},{"date":"2019-06-24","close":97.2294},{"date":"2019-06-25","close":95.4854},{"date":"2019-06-26","close":92.5261},{"date":"2019-06-27","close":92.8023},{"date":"2019-06-28","close":92.9523},{"date":"2019-07-01","close":92.3841},{"date":"2019-07-02","close":94.0097},{"date":"2019-07-03","close":95.438},{"date":"2019-07-05","close":95.5169},{"date":"2019-07-08","close":95.0356},{"date":"2019-07-09","close":96.022},{"date":"2019-07-10","close":96.3692},{"date":"2019-07-11","close":95.5091},{"date":"2019-07-12","close":94.7515},{"date":"2019-07-15","close":94.4121},{"date":"2019-07-16","close":94.3806},{"date":"2019-07-17","close":94.1991},{"date":"2019-07-18","close":94.9093},{"date":"2019-07-19","close":92.9049},{"date":"2019-07-22","close":92.7787},{"date":"2019-07-23","close":92.5735},{"date":"2019-07-24","close":92.7392},{"date":"2019-07-25","close":89.0382},{"date":"2019-07-26","close":88.0123},{"date":"2019-07-29","close":87.7598},{"date":"2019-07-30","close":89.9614},{"date":"2019-07-31","close":90.2455},{"date":"2019-08-01","close":91.1688},{"date":"2019-08-02","close":92.4946},{"date":"2019-08-05","close":91.153},{"date":"2019-08-06","close":92.3998},{"date":"2019-08-07","close":93.5362},{"date":"2019-08-08","close":94.4911},{"date":"2019-08-09","close":94.933},{"date":"2019-08-12","close":94.499},{"date":"2019-08-13","close":94.8462},{"date":"2019-08-14","close":93.118},{"date":"2019-08-15","close":95.1382},{"date":"2019-08-16","close":97.5924},{"date":"2019-08-19","close":98.1132},{"date":"2019-08-20","close":97.1347},{"date":"2019-08-21","close":97.2925},{"date":"2019-08-22","close":96.9611},{"date":"2019-08-23","close":95.2644},{"date":"2019-08-26","close":95.6353},{"date":"2019-08-27","close":94.9646},{"date":"2019-08-28","close":95.7063},{"date":"2019-08-29","close":97.5371},{"date":"2019-08-30","close":97.5608},{"date":"2019-09-03","close":99.0602},{"date":"2019-09-04","close":99.7862},{"date":"2019-09-05","close":99.9598},{"date":"2019-09-06","close":101.4986},{"date":"2019-09-09","close":101.0804},{"date":"2019-09-10","close":100.7331},{"date":"2019-09-11","close":101.4039},{"date":"2019-09-12","close":100.6956},{"date":"2019-09-13","close":98.9369},{"date":"2019-09-16","close":100.5842},{"date":"2019-09-17","close":101.9292},{"date":"2019-09-18","close":99.7168},{"date":"2019-09-19","close":98.5469},{"date":"2019-09-20","close":99.5019},{"date":"2019-09-23","close":100.5205},{"date":"2019-09-24","close":101.5153},{"date":"2019-09-25","close":101.6028},{"date":"2019-09-26","close":102.2873},{"date":"2019-09-27","close":102.5419},{"date":"2019-09-30","close":103.3059},{"date":"2019-10-01","close":102.709},{"date":"2019-10-02","close":101.5949},{"date":"2019-10-03","close":103.1786},{"date":"2019-10-04","close":103.672},{"date":"2019-10-07","close":102.0724},{"date":"2019-10-08","close":102.6613},{"date":"2019-10-09","close":103.9824},{"date":"2019-10-10","close":103.9744},{"date":"2019-10-11","close":102.908},{"date":"2019-10-14","close":103.3377},{"date":"2019-10-15","close":103.29},{"date":"2019-10-16","close":103.9346},{"date":"2019-10-17","close":104.8657},{"date":"2019-10-18","close":105.8287},{"date":"2019-10-21","close":106.9031},{"date":"2019-10-22","close":107.285},{"date":"2019-10-23","close":108.0252},{"date":"2019-10-24","close":106.919},{"date":"2019-10-25","close":105.7013},{"date":"2019-10-28","close":105.2716},{"date":"2019-10-29","close":103.9267},{"date":"2019-10-30","close":102.9876},{"date":"2019-10-31","close":101.1015},{"date":"2019-11-01","close":100.9105},{"date":"2019-11-04","close":98.7379},{"date":"2019-11-05","close":98.149},{"date":"2019-11-06","close":97.6476},{"date":"2019-11-07","close":94.4484},{"date":"2019-11-08","close":92.7692},{"date":"2019-11-11","close":92.8408},{"date":"2019-11-12","close":92.3952},{"date":"2019-11-13","close":92.4191},{"date":"2019-11-14","close":93.2069},{"date":"2019-11-15","close":94.5996},{"date":"2019-11-18","close":95.8729},{"date":"2019-11-19","close":97.0826},{"date":"2019-11-20","close":96.5653},{"date":"2019-11-21","close":95.3715},{"date":"2019-11-22","close":95.1806},{"date":"2019-11-25","close":94.146},{"date":"2019-11-26","close":95.9923},{"date":"2019-11-27","close":96.4539},{"date":"2019-11-29","close":96.2549},{"date":"2019-12-02","close":94.91},{"date":"2019-12-03","close":93.9868},{"date":"2019-12-04","close":94.7826},{"date":"2019-12-05","close":93.5252},{"date":"2019-12-06","close":94.2017},{"date":"2019-12-09","close":94.4802},{"date":"2019-12-10","close":93.5809},{"date":"2019-12-11","close":93.1273},{"date":"2019-12-12","close":92.1072},{"date":"2019-12-13","close":91.3361},{"date":"2019-12-16","close":92.7659},{"date":"2019-12-17","close":91.4164},{"date":"2019-12-18","close":93.5129},{"date":"2019-12-19","close":95.5852},{"date":"2019-12-20","close":94.798},{"date":"2019-12-23","close":93.6735},{"date":"2019-12-24","close":93.7699},{"date":"2019-12-26","close":94.8703},{"date":"2019-12-27","close":94.9266},{"date":"2019-12-30","close":95.031},{"date":"2019-12-31","close":96.1796},{"date":"2020-01-02","close":94.782},{"date":"2020-01-03","close":96.3403},{"date":"2020-01-06","close":95.4728},{"date":"2020-01-07","close":94.533},{"date":"2020-01-08","close":95.3523},{"date":"2020-01-09","close":95.3603},{"date":"2020-01-10","close":96.6857},{"date":"2020-01-13","close":97.9708},{"date":"2020-01-14","close":96.9909},{"date":"2020-01-15","close":97.1837},{"date":"2020-01-16","close":99.3363},{"date":"2020-01-17","close":99.9548},{"date":"2020-01-21","close":100.991},{"date":"2020-01-22","close":101.4328},{"date":"2020-01-23","close":102.0995},{"date":"2020-01-24","close":103.0232},{"date":"2020-01-27","close":103.6337},{"date":"2020-01-28","close":104.2763},{"date":"2020-01-29","close":102.5172},{"date":"2020-01-30","close":100.9991},{"date":"2020-01-31","close":98.7901},{"date":"2020-02-03","close":98.9106},{"date":"2020-02-04","close":100.3966},{"date":"2020-02-05","close":99.489},{"date":"2020-02-06","close":99.6175},{"date":"2020-02-07","close":99.0231},{"date":"2020-02-10","close":101.2722},{"date":"2020-02-11","close":100.8223},{"date":"2020-02-12","close":102.0513},{"date":"2020-02-13","close":101.6336},{"date":"2020-02-14","close":105.6257},{"date":"2020-02-18","close":106.9912},{"date":"2020-02-19","close":106.3567},{"date":"2020-02-20","close":109.4812},{"date":"2020-02-21","close":110.9511},{"date":"2020-02-24","close":108.6539},{"date":"2020-02-25","close":107.2643},{"date":"2020-02-26","close":104.7261},{"date":"2020-02-27","close":98.9508},{"date":"2020-02-28","close":96.4768},{"date":"2020-03-02","close":104.8144},{"date":"2020-03-03","close":104.0915},{"date":"2020-03-04","close":108.421},{"date":"2020-03-05","close":104.3164},{"date":"2020-03-06","close":103.0071},{"date":"2020-03-09","close":96.9266},{"date":"2020-03-10","close":107.9952},{"date":"2020-03-11","close":110.0435},{"date":"2020-03-12","close":103.1116},{"date":"2020-03-13","close":115.136},{"date":"2020-03-16","close":103.875},{"date":"2020-03-17","close":111.914},{"date":"2020-03-18","close":111.1853},{"date":"2020-03-19","close":101.4139},{"date":"2020-03-20","close":98.119},{"date":"2020-03-23","close":87.3518},{"date":"2020-03-24","close":94.4922},{"date":"2020-03-25","close":98.3052},{"date":"2020-03-26","close":108.5867},{"date":"2020-03-27","close":107.5504},{"date":"2020-03-30","close":113.185},{"date":"2020-03-31","close":112.4564},{"date":"2020-04-01","close":108.87},{"date":"2020-04-02","close":109.2991},{"date":"2020-04-03","close":110.4972},{"date":"2020-04-06","close":112.934},{"date":"2020-04-07","close":113.7436},{"date":"2020-04-08","close":118.0424},{"date":"2020-04-09","close":120.05},{"date":"2020-04-13","close":113.9136},{"date":"2020-04-14","close":117.2895},{"date":"2020-04-15","close":114.0674},{"date":"2020-04-16","close":114.9174},{"date":"2020-04-17","close":120.7868},{"date":"2020-04-20","close":116.3504},{"date":"2020-04-21","close":117.1437},{"date":"2020-04-22","close":120.7706},{"date":"2020-04-23","close":120.2444},{"date":"2020-04-24","close":121.4587},{"date":"2020-04-27","close":124.8589},{"date":"2020-04-28","close":124.7941},{"date":"2020-04-29","close":120.3091},{"date":"2020-04-30","close":121.0215},{"date":"2020-05-01","close":118.1314},{"date":"2020-05-04","close":118.01},{"date":"2020-05-05","close":119.8153},{"date":"2020-05-06","close":121.1916},{"date":"2020-05-07","close":120.6492},{"date":"2020-05-08","close":117.4352},{"date":"2020-05-11","close":116.8685},{"date":"2020-05-12","close":107.6152},{"date":"2020-05-13","close":108.0119},{"date":"2020-05-14","close":107.4452},{"date":"2020-05-15","close":105.8665},{"date":"2020-05-18","close":106.4008},{"date":"2020-05-19","close":106.3847},{"date":"2020-05-20","close":107.4695},{"date":"2020-05-21","close":105.8503},{"date":"2020-05-22","close":109.9467},{"date":"2020-05-26","close":111.9949},{"date":"2020-05-27","close":112.7883},{"date":"2020-05-28","close":118.2366},{"date":"2020-05-29","close":116.2208},{"date":"2020-06-01","close":115.3141},{"date":"2020-06-02","close":113.3388},{"date":"2020-06-03","close":112.9259},{"date":"2020-06-04","close":110.8777},{"date":"2020-06-05","close":114.375},{"date":"2020-06-08","close":114.6341},{"date":"2020-06-09","close":114.537},{"date":"2020-06-10","close":111.9463},{"date":"2020-06-11","close":108.4248},{"date":"2020-06-12","close":111.029},{"date":"2020-06-15","close":113.9027},{"date":"2020-06-16","close":116.3437},{"date":"2020-06-17","close":118.7847},{"date":"2020-06-18","close":116.8744},{"date":"2020-06-19","close":114.1721},{"date":"2020-06-22","close":116.0172},{"date":"2020-06-23","close":115.8539},{"date":"2020-06-24","close":114.3109},{"date":"2020-06-25","close":116.8009},{"date":"2020-06-26","close":114.7763},{"date":"2020-06-29","close":114.4007},{"date":"2020-06-30","close":116.0172},{"date":"2020-07-01","close":120.3277},{"date":"2020-07-02","close":121.3074},{"date":"2020-07-06","close":120.6706},{"date":"2020-07-07","close":120.4093},{"date":"2020-07-08","close":120.0991},{"date":"2020-07-09","close":120.0338},{"date":"2020-07-10","close":120.3277},{"date":"2020-07-13","close":116.4907},{"date":"2020-07-14","close":119.8297},{"date":"2020-07-15","close":117.699},{"date":"2020-07-16","close":114.6701},{"date":"2020-07-17","close":117.3561},{"date":"2020-07-20","close":117.7561},{"date":"2020-07-21","close":116.9887},{"date":"2020-07-22","close":118.2704},{"date":"2020-07-23","close":119.0215},{"date":"2020-07-24","close":120.0012},{"date":"2020-07-27","close":123.2831},{"date":"2020-07-28","close":125.6996},{"date":"2020-07-29","close":128.3365},{"date":"2020-07-30","close":129.5856},{"date":"2020-07-31","close":131.0633},{"date":"2020-08-03","close":131.1612},{"date":"2020-08-04","close":131.5204},{"date":"2020-08-05","close":130.304},{"date":"2020-08-06","close":128.1732},{"date":"2020-08-07","close":129.4876},{"date":"2020-08-10","close":129.1856},{"date":"2020-08-11","close":123.7892},{"date":"2020-08-12","close":126.0833},{"date":"2020-08-13","close":124.2056},{"date":"2020-08-14","close":125.1689},{"date":"2020-08-17","close":127.7814},{"date":"2020-08-18","close":127.7323},{"date":"2020-08-19","close":124.075},{"date":"2020-08-20","close":126.6629},{"date":"2020-08-21","close":126.1813},{"date":"2020-08-24","close":124.7852},{"date":"2020-08-25","close":126.3363},{"date":"2020-08-26","close":125.6914},{"date":"2020-08-27","close":125.4791},{"date":"2020-08-28","close":125.9608},{"date":"2020-08-31","close":127.0711},{"date":"2020-09-01","close":125.3648},{"date":"2020-09-02","close":126.5404},{"date":"2020-09-03","close":120.9564},{"date":"2020-09-04","close":118.5235},{"date":"2020-09-08","close":117.8132},{"date":"2020-09-09","close":120.4828},{"date":"2020-09-10","close":118.8909},{"date":"2020-09-11","close":118.8663},{"date":"2020-09-14","close":118.7018},{"date":"2020-09-15","close":121.17},{"date":"2020-09-16","close":123.7616},{"date":"2020-09-17","close":120.7175},{"date":"2020-09-18","close":119.1955},{"date":"2020-09-21","close":116.7109},{"date":"2020-09-22","close":117.9861},{"date":"2020-09-23","close":114.5142},{"date":"2020-09-24","close":116.209},{"date":"2020-09-25","close":116.8425},{"date":"2020-09-28","close":120.0676},{"date":"2020-09-29","close":121.3675},{"date":"2020-09-30","close":120.7422},{"date":"2020-10-01","close":121.1453},{"date":"2020-10-02","close":122.8731},{"date":"2020-10-05","close":125.0368},{"date":"2020-10-06","close":125.9006},{"date":"2020-10-07","close":125.5304},{"date":"2020-10-08","close":129.0434},{"date":"2020-10-09","close":130.2693},{"date":"2020-10-12","close":130.8616},{"date":"2020-10-13","close":129.9731},{"date":"2020-10-14","close":128.6403},{"date":"2020-10-15","close":128.8953},{"date":"2020-10-16","close":129.7427},{"date":"2020-10-19","close":127.6695},{"date":"2020-10-20","close":128.015},{"date":"2020-10-21","close":127.4144},{"date":"2020-10-22","close":125.3},{"date":"2020-10-23","close":125.5469},{"date":"2020-10-26","close":125.6045},{"date":"2020-10-27","close":123.9508},{"date":"2020-10-28","close":123.309},{"date":"2020-10-29","close":122.3547},{"date":"2020-10-30","close":118.7183},{"date":"2020-11-02","close":120.0758},{"date":"2020-11-03","close":120.0264},{"date":"2020-11-04","close":121.7706},{"date":"2020-11-05","close":121.3592},{"date":"2020-11-06","close":120.6764},{"date":"2020-11-09","close":113.7162},{"date":"2020-11-10","close":111.7417},{"date":"2020-11-11","close":115.9951},{"date":"2020-11-12","close":116.3324},{"date":"2020-11-13","close":119.0062},{"date":"2020-11-16","close":116.826},{"date":"2020-11-17","close":117.1716},{"date":"2020-11-18","close":117.1551},{"date":"2020-11-19","close":117.6487},{"date":"2020-11-20","close":117.4019},{"date":"2020-11-23","close":115.1559},{"date":"2020-11-24","close":109.0925},{"date":"2020-11-25","close":111.684},{"date":"2020-11-27","close":112.4903},{"date":"2020-11-30","close":110.8613},{"date":"2020-12-01","close":111.174},{"date":"2020-12-02","close":108.7305},{"date":"2020-12-03","close":109.9563},{"date":"2020-12-04","close":111.4537},{"date":"2020-12-07","close":111.2562},{"date":"2020-12-08","close":109.726},{"date":"2020-12-09","close":106.7477},{"date":"2020-12-10","close":106.6737},{"date":"2020-12-11","close":107.1756},{"date":"2020-12-14","close":106.2959},{"date":"2020-12-15","close":106.8851},{"date":"2020-12-16","close":107.5324},{"date":"2020-12-17","close":111.1423},{"date":"2020-12-18","close":111.217},{"date":"2020-12-21","close":111.7397},{"date":"2020-12-22","close":114.9679},{"date":"2020-12-23","close":113.5156},{"date":"2020-12-24","close":114.0467},{"date":"2020-12-28","close":115.026},{"date":"2020-12-29","close":114.5198},{"date":"2020-12-30","close":114.8102},{"date":"2020-12-31","close":115.7728},{"date":"2021-01-04","close":112.2709},{"date":"2021-01-05","close":110.3373},{"date":"2021-01-06","close":109.6319},{"date":"2021-01-07","close":110.8767},{"date":"2021-01-08","close":110.8684},{"date":"2021-01-11","close":108.9349},{"date":"2021-01-12","close":109.134},{"date":"2021-01-13","close":110.495},{"date":"2021-01-14","close":110.7439},{"date":"2021-01-15","close":113.2583},{"date":"2021-01-19","close":114.5115},{"date":"2021-01-20","close":116.777},{"date":"2021-01-21","close":117.1919},{"date":"2021-01-22","close":116.5612},{"date":"2021-01-25","close":118.362},{"date":"2021-01-26","close":121.0341},{"date":"2021-01-27","close":123.7892},{"date":"2021-01-28","close":120.2209},{"date":"2021-01-29","close":119.4574},{"date":"2021-02-01","close":122.9926},{"date":"2021-02-02","close":123.3245},{"date":"2021-02-03","close":122.254},{"date":"2021-02-04","close":120.3702},{"date":"2021-02-05","close":120.7935},{"date":"2021-02-08","close":121.4656},{"date":"2021-02-09","close":123.0174},{"date":"2021-02-10","close":122.4283},{"date":"2021-02-11","close":120.1793},{"date":"2021-02-12","close":116.2293},{"date":"2021-02-16","close":113.8559},{"date":"2021-02-17","close":114.7521},{"date":"2021-02-18","close":114.47},{"date":"2021-02-19","close":113.2335},{"date":"2021-02-22","close":114.1878},{"date":"2021-02-23","close":113.9389},{"date":"2021-02-24","close":112.1547},{"date":"2021-02-25","close":111.5074},{"date":"2021-02-26","close":111.8061},{"date":"2021-03-01","close":110.3373},{"date":"2021-03-02","close":108.8104},{"date":"2021-03-03","close":104.2794},{"date":"2021-03-04","close":107.0511},{"date":"2021-03-05","close":109.5406},{"date":"2021-03-08","close":109.69},{"date":"2021-03-09","close":112.0966},{"date":"2021-03-10","close":112.3206},{"date":"2021-03-11","close":111.9057},{"date":"2021-03-12","close":112.3242},{"date":"2021-03-15","close":113.0608},{"date":"2021-03-16","close":113.5714},{"date":"2021-03-17","close":112.7344},{"date":"2021-03-18","close":112.2991},{"date":"2021-03-19","close":111.7551},{"date":"2021-03-22","close":114.2997},{"date":"2021-03-23","close":117.1875},{"date":"2021-03-24","close":117.2628},{"date":"2021-03-25","close":115.8148},{"date":"2021-03-26","close":119.6233},{"date":"2021-03-29","close":120.9961},{"date":"2021-03-30","close":118.2255},{"date":"2021-03-31","close":117.8907},{"date":"2021-04-01","close":119.9079},{"date":"2021-04-05","close":122.0173},{"date":"2021-04-06","close":121.0966},{"date":"2021-04-07","close":119.615},{"date":"2021-04-08","close":118.7612},{"date":"2021-04-09","close":118.2422},{"date":"2021-04-12","close":120.134},{"date":"2021-04-13","close":122.3689},{"date":"2021-04-14","close":120.2177},{"date":"2021-04-15","close":123.2478},{"date":"2021-04-16","close":122.1764},{"date":"2021-04-19","close":123.6831},{"date":"2021-04-20","close":126.3449},{"date":"2021-04-21","close":126.2444},{"date":"2021-04-22","close":124.7629},{"date":"2021-04-23","close":124.7545},{"date":"2021-04-26","close":124.0765},{"date":"2021-04-27","close":123.8254},{"date":"2021-04-28","close":123.1892},{"date":"2021-04-29","close":124.7545},{"date":"2021-04-30","close":129.1657},{"date":"2021-05-03","close":126.9559},{"date":"2021-05-04","close":128.0776},{"date":"2021-05-05","close":125.6921},{"date":"2021-05-06","close":125.1646},{"date":"2021-05-07","close":126.5458},{"date":"2021-05-10","close":126.4202},{"date":"2021-05-11","close":124.428},{"date":"2021-05-12","close":123.1474},{"date":"2021-05-13","close":124.6708},{"date":"2021-05-14","close":124.6206},{"date":"2021-05-17","close":124.0681},{"date":"2021-05-18","close":125.4827},{"date":"2021-05-19","close":125.5665},{"date":"2021-05-20","close":126.6044},{"date":"2021-05-21","close":126.3114},{"date":"2021-05-24","close":126.5792},{"date":"2021-05-25","close":127.6005},{"date":"2021-05-26","close":126.3616},{"date":"2021-05-27","close":125.7003},{"date":"2021-05-28","close":126.8638},{"date":"2021-06-01","close":128.1948},{"date":"2021-06-02","close":129.5424},{"date":"2021-06-03","close":130.1033},{"date":"2021-06-04","close":129.894},{"date":"2021-06-07","close":132.673},{"date":"2021-06-08","close":133.9454},{"date":"2021-06-09","close":134.6652},{"date":"2021-06-10","close":137.2266},{"date":"2021-06-11","close":135.7701},{"date":"2021-06-14","close":136.8577},{"date":"2021-06-15","close":134.3622},{"date":"2021-06-16","close":132.8446},{"date":"2021-06-17","close":132.1027},{"date":"2021-06-18","close":130.0034},{"date":"2021-06-21","close":131.2512},{"date":"2021-06-22","close":130.5851},{"date":"2021-06-23","close":128.1065},{"date":"2021-06-24","close":126.4878},{"date":"2021-06-25","close":128.3257},{"date":"2021-06-28","close":128.7304},{"date":"2021-06-29","close":128.4944},{"date":"2021-06-30","close":126.8503},{"date":"2021-07-01","close":126.3276},{"date":"2021-07-02","close":126.6901},{"date":"2021-07-06","close":128.4185},{"date":"2021-07-07","close":129.7421},{"date":"2021-07-08","close":130.3238},{"date":"2021-07-09","close":131.3186},{"date":"2021-07-12","close":132.9374},{"date":"2021-07-13","close":131.091},{"date":"2021-07-14","close":132.6676},{"date":"2021-07-15","close":132.4399},{"date":"2021-07-16","close":132.6339},{"date":"2021-07-19","close":131.7908},{"date":"2021-07-20","close":132.3641},{"date":"2021-07-21","close":130.4081},{"date":"2021-07-22","close":129.8179},{"date":"2021-07-23","close":130.5599},{"date":"2021-07-26","close":129.6493},{"date":"2021-07-27","close":130.9983},{"date":"2021-07-28","close":129.9697},{"date":"2021-07-29","close":126.8756},{"date":"2021-07-30","close":129.9697},{"date":"2021-08-02","close":130.4587},{"date":"2021-08-03","close":130.8044},{"date":"2021-08-04","close":131.462},{"date":"2021-08-05","close":131.4873},{"date":"2021-08-06","close":132.4315},{"date":"2021-08-09","close":132.9289},{"date":"2021-08-10","close":130.1468},{"date":"2021-08-11","close":131.9088},{"date":"2021-08-12","close":132.8025},{"date":"2021-08-13","close":134.1346},{"date":"2021-08-16","close":136.0736},{"date":"2021-08-17","close":136.2591},{"date":"2021-08-18","close":134.5982},{"date":"2021-08-19","close":137.3382},{"date":"2021-08-20","close":137.2287},{"date":"2021-08-23","close":136.6554},{"date":"2021-08-24","close":136.2254},{"date":"2021-08-25","close":133.7383},{"date":"2021-08-26","close":133.9322},{"date":"2021-08-27","close":134.9861},{"date":"2021-08-30","close":136.9336},{"date":"2021-08-31","close":138.1898},{"date":"2021-09-01","close":140.4577},{"date":"2021-09-02","close":141.638},{"date":"2021-09-03","close":141.3008},{"date":"2021-09-07","close":140.2891},{"date":"2021-09-08","close":140.0699},{"date":"2021-09-09","close":133.106},{"date":"2021-09-10","close":130.9898},{"date":"2021-09-13","close":130.4334},{"date":"2021-09-14","close":130.9941},{"date":"2021-09-15","close":132.5315},{"date":"2021-09-16","close":132.8628},{"date":"2021-09-17","close":133.1941},{"date":"2021-09-20","close":133.6274},{"date":"2021-09-21","close":133.5},{"date":"2021-09-22","close":135.5131},{"date":"2021-09-23","close":131.3932},{"date":"2021-09-24","close":129.7283},{"date":"2021-09-27","close":125.5321},{"date":"2021-09-28","close":124.0965},{"date":"2021-09-29","close":124.6656},{"date":"2021-09-30","close":122.7034},{"date":"2021-10-01","close":123.2215},{"date":"2021-10-04","close":123.5528},{"date":"2021-10-05","close":121.2169},{"date":"2021-10-06","close":123.2555},{"date":"2021-10-07","close":122.0578},{"date":"2021-10-08","close":119.484},{"date":"2021-10-11","close":118.694},{"date":"2021-10-12","close":120.5118},{"date":"2021-10-13","close":122.6015},{"date":"2021-10-14","close":126.5259},{"date":"2021-10-15","close":125.3282},{"date":"2021-10-18","close":125.3282},{"date":"2021-10-19","close":127.3414},{"date":"2021-10-20","close":130.1021},{"date":"2021-10-21","close":131.4782},{"date":"2021-10-22","close":133.2706},{"date":"2021-10-25","close":133.1262},{"date":"2021-10-26","close":133.5764},{"date":"2021-10-27","close":133.2706},{"date":"2021-10-28","close":135.9888},{"date":"2021-10-29","close":134.052},{"date":"2021-11-01","close":134.2729},{"date":"2021-11-02","close":134.188},{"date":"2021-11-03","close":134.6382},{"date":"2021-11-04","close":132.6505},{"date":"2021-11-05","close":132.0644},{"date":"2021-11-08","close":132.5655},{"date":"2021-11-09","close":133.4914},{"date":"2021-11-10","close":130.9091},{"date":"2021-11-11","close":130.5353},{"date":"2021-11-12","close":132.7864},{"date":"2021-11-15","close":136.9317},{"date":"2021-11-16","close":137.365},{"date":"2021-11-17","close":139.4036},{"date":"2021-11-18","close":139.565},{"date":"2021-11-19","close":140.6523},{"date":"2021-11-22","close":138.6136},{"date":"2021-11-23","close":140.2531},{"date":"2021-11-24","close":141.1875},{"date":"2021-11-26","close":139.9558},{"date":"2021-11-29","close":143.3791},{"date":"2021-11-30","close":142.4871},{"date":"2021-12-01","close":138.3248},{"date":"2021-12-02","close":140.7542},{"date":"2021-12-03","close":140.3975},{"date":"2021-12-06","close":140.287},{"date":"2021-12-07","close":142.2153},{"date":"2021-12-08","close":142.8015},{"date":"2021-12-09","close":141.2809},{"date":"2021-12-10","close":141.9435},{"date":"2021-12-13","close":145.6131},{"date":"2021-12-14","close":143.0303},{"date":"2021-12-15","close":145.7072},{"date":"2021-12-16","close":147.0927},{"date":"2021-12-17","close":146.7078},{"date":"2021-12-20","close":146.3743},{"date":"2021-12-21","close":145.2881},{"date":"2021-12-22","close":146.5966},{"date":"2021-12-23","close":145.2282},{"date":"2021-12-27","close":148.3841},{"date":"2021-12-28","close":149.5473},{"date":"2021-12-29","close":149.8893},{"date":"2021-12-30","close":150.5992},{"date":"2021-12-31","close":151.2662},{"date":"2022-01-03","close":149.7439},{"date":"2022-01-04","close":144.6125},{"date":"2022-01-05","close":139.3015},{"date":"2022-01-06","close":137.5225},{"date":"2022-01-07","close":137.7449},{"date":"2022-01-10","close":136.1884},{"date":"2022-01-11","close":136.0088},{"date":"2022-01-12","close":135.9404},{"date":"2022-01-13","close":134.8029},{"date":"2022-01-14","close":133.3148},{"date":"2022-01-18","close":133.3062},{"date":"2022-01-19","close":132.5023},{"date":"2022-01-20","close":132.9043},{"date":"2022-01-21","close":132.5194},{"date":"2022-01-24","close":131.63},{"date":"2022-01-25","close":130.5695},{"date":"2022-01-26","close":126.3446},{"date":"2022-01-27","close":124.2321},{"date":"2022-01-28","close":127.3281},{"date":"2022-01-31","close":127.6274},{"date":"2022-02-01","close":126.3531},{"date":"2022-02-02","close":127.6274},{"date":"2022-02-03","close":125.7203},{"date":"2022-02-04","close":124.1466},{"date":"2022-02-07","close":124.9078},{"date":"2022-02-08","close":122.7953},{"date":"2022-02-09","close":125.6518},{"date":"2022-02-10","close":119.9132},{"date":"2022-02-11","close":116.5606},{"date":"2022-02-14","close":116.4324},{"date":"2022-02-15","close":116.7659},{"date":"2022-02-16","close":115.1153},{"date":"2022-02-17","close":117.8178},{"date":"2022-02-18","close":115.6284},{"date":"2022-02-22","close":116.3126},{"date":"2022-02-23","close":113.0884},{"date":"2022-02-24","close":114.8929},{"date":"2022-02-25","close":117.9376},{"date":"2022-02-28","close":115.3889},{"date":"2022-03-01","close":114.7048},{"date":"2022-03-02","close":115.7225},{"date":"2022-03-03","close":117.3731},{"date":"2022-03-04","close":119.0836},{"date":"2022-03-07","close":116.4152},{"date":"2022-03-08","close":114.166},{"date":"2022-03-09","close":115.8422},{"date":"2022-03-10","close":115.7054},{"date":"2022-03-11","close":116.0389},{"date":"2022-03-14","close":114.4251},{"date":"2022-03-15","close":116.6344},{"date":"2022-03-16","close":117.4284},{"date":"2022-03-17","close":119.2838},{"date":"2022-03-18","close":119.9483},{"date":"2022-03-21","close":118.3863},{"date":"2022-03-22","close":119.4564},{"date":"2022-03-23","close":117.9289},{"date":"2022-03-24","close":118.7919},{"date":"2022-03-25","close":119.2924},{"date":"2022-03-28","close":121.588},{"date":"2022-03-29","close":124.8847},{"date":"2022-03-30","close":124.41},{"date":"2022-03-31","close":122.3733},{"date":"2022-04-01","close":125.9116},{"date":"2022-04-04","close":126.4726},{"date":"2022-04-05","close":126.3518},{"date":"2022-04-06","close":128.6474},{"date":"2022-04-07","close":127.8707},{"date":"2022-04-08","close":129.4327},{"date":"2022-04-11","close":125.5405},{"date":"2022-04-12","close":125.5837},{"date":"2022-04-13","close":126.9904},{"date":"2022-04-14","close":125.1522},{"date":"2022-04-18","close":125.1694},{"date":"2022-04-19","close":129.752},{"date":"2022-04-20","close":131.7542},{"date":"2022-04-21","close":129.7434},{"date":"2022-04-22","close":129.2428},{"date":"2022-04-25","close":130.7962},{"date":"2022-04-26","close":129.1134},{"date":"2022-04-27","close":127.9311},{"date":"2022-04-28","close":130.7444},{"date":"2022-04-29","close":126.1015},{"date":"2022-05-02","close":121.9246},{"date":"2022-05-03","close":122.7703},{"date":"2022-05-04","close":124.8415},{"date":"2022-05-05","close":121.9936},{"date":"2022-05-06","close":121.7519},{"date":"2022-05-09","close":115.1069},{"date":"2022-05-10","close":109.2558},{"date":"2022-05-11","close":109.6009},{"date":"2022-05-12","close":109.6959},{"date":"2022-05-13","close":113.2169},{"date":"2022-05-16","close":110.8178},{"date":"2022-05-17","close":111.0249},{"date":"2022-05-18","close":108.1252},{"date":"2022-05-19","close":110.1792},{"date":"2022-05-20","close":113.1392},{"date":"2022-05-23","close":115.2277},{"date":"2022-05-24","close":117.9116},{"date":"2022-05-25","close":118.9645},{"date":"2022-05-26","close":118.0497},{"date":"2022-05-27","close":122.1231},{"date":"2022-05-31","close":120.4661},{"date":"2022-06-01","close":118.6107},{"date":"2022-06-02","close":119.4132},{"date":"2022-06-03","close":116.0648},{"date":"2022-06-06","close":116.4273},{"date":"2022-06-07","close":116.7293},{"date":"2022-06-08","close":114.6495},{"date":"2022-06-09","close":114.9688},{"date":"2022-06-10","close":113.3636},{"date":"2022-06-13","close":109.7563},{"date":"2022-06-14","close":108.5451},{"date":"2022-06-15","close":112.3442},{"date":"2022-06-16","close":109.1899},{"date":"2022-06-17","close":110.8194},{"date":"2022-06-21","close":111.6559},{"date":"2022-06-22","close":115.272},{"date":"2022-06-23","close":119.0624},{"date":"2022-06-24","close":120.9446},{"date":"2022-06-27","close":119.5939},{"date":"2022-06-28","close":117.25},{"date":"2022-06-29","close":111.0111},{"date":"2022-06-30","close":113.1284},{"date":"2022-07-01","close":114.6533},{"date":"2022-07-05","close":112.0218},{"date":"2022-07-06","close":111.8824},{"date":"2022-07-07","close":111.9085},{"date":"2022-07-08","close":110.0787},{"date":"2022-07-11","close":110.4185},{"date":"2022-07-12","close":108.3534},{"date":"2022-07-13","close":107.0551},{"date":"2022-07-14","close":105.4605},{"date":"2022-07-15","close":105.4169},{"date":"2022-07-18","close":104.5543},{"date":"2022-07-19","close":107.726},{"date":"2022-07-20","close":107.4559},{"date":"2022-07-21","close":109.0069},{"date":"2022-07-22","close":111.0285},{"date":"2022-07-25","close":110.7671},{"date":"2022-07-26","close":111.1069},{"date":"2022-07-27","close":112.5882},{"date":"2022-07-28","close":119.3151},{"date":"2022-07-29","close":115.4114},{"date":"2022-08-01","close":113.7471},{"date":"2022-08-02","close":112.6405},{"date":"2022-08-03","close":112.7364},{"date":"2022-08-04","close":112.7886},{"date":"2022-08-05","close":112.8148},{"date":"2022-08-08","close":114.1305},{"date":"2022-08-09","close":113.4334},{"date":"2022-08-10","close":115.455},{"date":"2022-08-11","close":112.4314},{"date":"2022-08-12","close":114.5139},{"date":"2022-08-15","close":115.9778},{"date":"2022-08-16","close":117.2238},{"date":"2022-08-17","close":115.2023},{"date":"2022-08-18","close":114.1915},{"date":"2022-08-19","close":113.5816},{"date":"2022-08-22","close":110.3314},{"date":"2022-08-23","close":109.094},{"date":"2022-08-24","close":109.4775},{"date":"2022-08-25","close":111.9608},{"date":"2022-08-26","close":109.1551},{"date":"2022-08-29","close":108.0223},{"date":"2022-08-30","close":107.8829},{"date":"2022-08-31","close":107.726},{"date":"2022-09-01","close":106.3057},{"date":"2022-09-02","close":103.0643},{"date":"2022-09-06","close":103.953},{"date":"2022-09-07","close":106.2534},{"date":"2022-09-08","close":106.8808},{"date":"2022-09-09","close":108.4405},{"date":"2022-09-12","close":110.4447},{"date":"2022-09-13","close":104.7111},{"date":"2022-09-14","close":102.1847},{"date":"2022-09-15","close":98.4962},{"date":"2022-09-16","close":98.6635},{"date":"2022-09-19","close":97.8448},{"date":"2022-09-20","close":96.6124},{"date":"2022-09-21","close":95.7673},{"date":"2022-09-22","close":94.5525},{"date":"2022-09-23","close":90.9697},{"date":"2022-09-26","close":89.5965},{"date":"2022-09-27","close":86.0313},{"date":"2022-09-28","close":87.8271},{"date":"2022-09-29","close":85.3094},{"date":"2022-09-30","close":87.3077},{"date":"2022-10-03","close":88.4257},{"date":"2022-10-04","close":89.975},{"date":"2022-10-05","close":87.1492},{"date":"2022-10-06","close":83.0999},{"date":"2022-10-07","close":81.3833},{"date":"2022-10-10","close":78.9449},{"date":"2022-10-11","close":79.2706},{"date":"2022-10-12","close":78.54},{"date":"2022-10-13","close":81.0752},{"date":"2022-10-14","close":79.966},{"date":"2022-10-17","close":83.7601},{"date":"2022-10-18","close":85.2478},{"date":"2022-10-19","close":83.8129},{"date":"2022-10-20","close":83.6985},{"date":"2022-10-21","close":85.2654},{"date":"2022-10-24","close":85.776},{"date":"2022-10-25","close":89.394},{"date":"2022-10-26","close":88.2672},{"date":"2022-10-27","close":87.9503},{"date":"2022-10-28","close":89.2531},{"date":"2022-10-31","close":88.2496},{"date":"2022-11-01","close":85.2742},{"date":"2022-11-02","close":82.9502},{"date":"2022-11-03","close":83.584},{"date":"2022-11-04","close":85.1862},{"date":"2022-11-07","close":85.5823},{"date":"2022-11-08","close":86.6651},{"date":"2022-11-09","close":85.4679},{"date":"2022-11-10","close":95.5913},{"date":"2022-11-11","close":98.2233},{"date":"2022-11-14","close":94.5613},{"date":"2022-11-15","close":98.4786},{"date":"2022-11-16","close":96.7004},{"date":"2022-11-17","close":96.2075},{"date":"2022-11-18","close":97.2374},{"date":"2022-11-21","close":97.3518},{"date":"2022-11-22","close":96.3923},{"date":"2022-11-23","close":97.704},{"date":"2022-11-25","close":97.9505},{"date":"2022-11-28","close":94.6141},{"date":"2022-11-29","close":95.7321},{"date":"2022-11-30","close":98.998},{"date":"2022-12-01","close":98.329},{"date":"2022-12-02","close":97.5807},{"date":"2022-12-05","close":96.0931},{"date":"2022-12-06","close":95.1159},{"date":"2022-12-07","close":95.7761},{"date":"2022-12-08","close":94.4733},{"date":"2022-12-09","close":94.1564},{"date":"2022-12-12","close":95.3624},{"date":"2022-12-13","close":97.792},{"date":"2022-12-14","close":93.1369},{"date":"2022-12-15","close":92.8165},{"date":"2022-12-16","close":90.3777},{"date":"2022-12-19","close":88.4641},{"date":"2022-12-20","close":87.8855},{"date":"2022-12-21","close":89.4076},{"date":"2022-12-22","close":88.8824},{"date":"2022-12-23","close":89.7814},{"date":"2022-12-27","close":89.3185},{"date":"2022-12-28","close":88.473},{"date":"2022-12-29","close":90.1641},{"date":"2022-12-30","close":89.2473},{"date":"2023-01-03","close":91.5259},{"date":"2023-01-04","close":92.2558},{"date":"2023-01-05","close":87.2981},{"date":"2023-01-06","close":90.2353},{"date":"2023-01-09","close":90.0217},{"date":"2023-01-10","close":91.072},{"date":"2023-01-11","close":93.4841},{"date":"2023-01-12","close":95.4867},{"date":"2023-01-13","close":94.3474},{"date":"2023-01-17","close":95.104},{"date":"2023-01-18","close":93.849},{"date":"2023-01-19","close":93.4218},{"date":"2023-01-20","close":95.0061},{"date":"2023-01-23","close":95.4333},{"date":"2023-01-24","close":95.2375},{"date":"2023-01-25","close":95.4066},{"date":"2023-01-26","close":97.2936},{"date":"2023-01-27","close":99.0737},{"date":"2023-01-30","close":98.8245},{"date":"2023-01-31","close":102.0199},{"date":"2023-02-01","close":103.3817},{"date":"2023-02-02","close":106.7372},{"date":"2023-02-03","close":102.545},{"date":"2023-02-06","close":101.824},{"date":"2023-02-07","close":101.0052},{"date":"2023-02-08","close":100.2308},{"date":"2023-02-09","close":99.0648},{"date":"2023-02-10","close":99.2072},{"date":"2023-02-13","close":100.5512},{"date":"2023-02-14","close":100.4266},{"date":"2023-02-15","close":101.1387},{"date":"2023-02-16","close":100.4711},{"date":"2023-02-17","close":98.5842},{"date":"2023-02-21","close":96.4925},{"date":"2023-02-22","close":94.9171},{"date":"2023-02-23","close":96.804},{"date":"2023-02-24","close":93.493},{"date":"2023-02-27","close":93.3505},{"date":"2023-02-28","close":92.772},{"date":"2023-03-01","close":89.7458},{"date":"2023-03-02","close":91.7662},{"date":"2023-03-03","close":94.3474},{"date":"2023-03-06","close":93.7422},{"date":"2023-03-07","close":91.6327},{"date":"2023-03-08","close":94.1605},{"date":"2023-03-09","close":92.9055},{"date":"2023-03-10","close":91.2678},{"date":"2023-03-13","close":94.2851},{"date":"2023-03-14","close":95.1766},{"date":"2023-03-15","close":94.7804},{"date":"2023-03-16","close":92.8264},{"date":"2023-03-17","close":90.6744},{"date":"2023-03-20","close":91.5388},{"date":"2023-03-21","close":88.0901},{"date":"2023-03-22","close":83.1017},{"date":"2023-03-23","close":84.2002},{"date":"2023-03-24","close":84.9746},{"date":"2023-03-27","close":84.6414},{"date":"2023-03-28","close":82.3183},{"date":"2023-03-29","close":83.2007},{"date":"2023-03-30","close":84.1642},{"date":"2023-03-31","close":88.5223},{"date":"2023-04-03","close":84.0291},{"date":"2023-04-04","close":83.5429},{"date":"2023-04-05","close":81.2287},{"date":"2023-04-06","close":81.8771},{"date":"2023-04-10","close":83.4078},{"date":"2023-04-11","close":84.4973},{"date":"2023-04-12","close":83.5609},{"date":"2023-04-13","close":82.7775},{"date":"2023-04-14","close":80.8416},{"date":"2023-04-17","close":86.6224},{"date":"2023-04-18","close":87.856},{"date":"2023-04-19","close":86.9015},{"date":"2023-04-20","close":84.8665},{"date":"2023-04-21","close":87.0186},{"date":"2023-04-24","close":87.7839},{"date":"2023-04-25","close":87.919},{"date":"2023-04-26","close":87.946},{"date":"2023-04-27","close":91.6198},{"date":"2023-04-28","close":89.2787},{"date":"2023-05-01","close":87.2797},{"date":"2023-05-02","close":85.3167},{"date":"2023-05-03","close":85.3528},{"date":"2023-05-04","close":86.3342},{"date":"2023-05-05","close":86.8205},{"date":"2023-05-08","close":87.6759},{"date":"2023-05-09","close":86.9916},{"date":"2023-05-10","close":89.0266},{"date":"2023-05-11","close":88.0361},{"date":"2023-05-12","close":87.4328},{"date":"2023-05-15","close":88.5853},{"date":"2023-05-16","close":84.2812},{"date":"2023-05-17","close":86.1001},{"date":"2023-05-18","close":84.8215},{"date":"2023-05-19","close":81.715},{"date":"2023-05-22","close":82.3993},{"date":"2023-05-23","close":81.4268},{"date":"2023-05-24","close":77.8791},{"date":"2023-05-25","close":83.0386},{"date":"2023-05-26","close":89.0446},{"date":"2023-05-30","close":90.5843},{"date":"2023-05-31","close":92.2591},{"date":"2023-06-01","close":94.3482},{"date":"2023-06-02","close":94.8164},{"date":"2023-06-05","close":94.3842},{"date":"2023-06-06","close":94.8524},{"date":"2023-06-07","close":93.3037},{"date":"2023-06-08","close":94.105},{"date":"2023-06-09","close":93.8709},{"date":"2023-06-12","close":94.8614},{"date":"2023-06-13","close":94.5283},{"date":"2023-06-14","close":96.1043},{"date":"2023-06-15","close":96.0132},{"date":"2023-06-16","close":95.8219},{"date":"2023-06-20","close":95.5668},{"date":"2023-06-21","close":95.0566},{"date":"2023-06-22","close":96.0861},{"date":"2023-06-23","close":94.8836},{"date":"2023-06-26","close":97.6622},{"date":"2023-06-27","close":99.3203},{"date":"2023-06-28","close":99.8395},{"date":"2023-06-29","close":101.9258},{"date":"2023-06-30","close":103.7387},{"date":"2023-07-03","close":104.9777},{"date":"2023-07-05","close":105.0415},{"date":"2023-07-06","close":104.3036},{"date":"2023-07-07","close":103.675},{"date":"2023-07-10","close":103.8663},{"date":"2023-07-11","close":106.0619},{"date":"2023-07-12","close":107.2735},{"date":"2023-07-13","close":107.7655},{"date":"2023-07-14","close":107.7564},{"date":"2023-07-17","close":107.6926},{"date":"2023-07-18","close":106.8727},{"date":"2023-07-19","close":110.3892},{"date":"2023-07-20","close":108.1937},{"date":"2023-07-21","close":109.46},{"date":"2023-07-24","close":112.1657},{"date":"2023-07-25","close":109.8882},{"date":"2023-07-26","close":108.0843},{"date":"2023-07-27","close":104.9049},{"date":"2023-07-28","close":111.856},{"date":"2023-07-31","close":113.5323},{"date":"2023-08-01","close":112.4117},{"date":"2023-08-02","close":112.3844},{"date":"2023-08-03","close":110.0977},{"date":"2023-08-04","close":109.2869},{"date":"2023-08-07","close":110.1341},{"date":"2023-08-08","close":108.5125},{"date":"2023-08-09","close":108.6947},{"date":"2023-08-10","close":110.0157},{"date":"2023-08-11","close":109.624},{"date":"2023-08-14","close":110.6717},{"date":"2023-08-15","close":110.8083},{"date":"2023-08-16","close":110.371},{"date":"2023-08-17","close":111.0087},{"date":"2023-08-18","close":110.5441},{"date":"2023-08-21","close":110.1979},{"date":"2023-08-22","close":112.7124},{"date":"2023-08-23","close":114.58},{"date":"2023-08-24","close":116.1196},{"date":"2023-08-25","close":114.7439},{"date":"2023-08-28","close":115.8372},{"date":"2023-08-29","close":118.7707},{"date":"2023-08-30","close":119.9459},{"date":"2023-08-31","close":120.0006},{"date":"2023-09-01","close":120.3559},{"date":"2023-09-05","close":119.0713},{"date":"2023-09-06","close":118.4154},{"date":"2023-09-07","close":120.0735},{"date":"2023-09-08","close":118.4154},{"date":"2023-09-11","close":119.4449},{"date":"2023-09-12","close":119.2809},{"date":"2023-09-13","close":116.8029},{"date":"2023-09-14","close":118.1733},{"date":"2023-09-15","close":118.4217},{"date":"2023-09-18","close":117.7779},{"date":"2023-09-19","close":116.8029},{"date":"2023-09-20","close":117.7963},{"date":"2023-09-21","close":113.9976},{"date":"2023-09-22","close":113.3537},{"date":"2023-09-25","close":113.6848},{"date":"2023-09-26","close":110.1989},{"date":"2023-09-27","close":107.4671},{"date":"2023-09-28","close":109.0307},{"date":"2023-09-29","close":111.3118},{"date":"2023-10-02","close":108.7364},{"date":"2023-10-03","close":105.9127},{"date":"2023-10-04","close":108.1293},{"date":"2023-10-05","close":108.2581},{"date":"2023-10-06","close":107.9546},{"date":"2023-10-09","close":109.4998},{"date":"2023-10-10","close":110.7875},{"date":"2023-10-11","close":114.439},{"date":"2023-10-12","close":114.4574},{"date":"2023-10-13","close":112.765},{"date":"2023-10-16","close":113.7952},{"date":"2023-10-17","close":113.3997},{"date":"2023-10-18","close":110.8887},{"date":"2023-10-19","close":106.3634},{"date":"2023-10-20","close":106.5197},{"date":"2023-10-23","close":108.0098},{"date":"2023-10-24","close":109.8861},{"date":"2023-10-25","close":107.5775},{"date":"2023-10-26","close":111.229},{"date":"2023-10-27","close":112.5351},{"date":"2023-10-30","close":112.2868},{"date":"2023-10-31","close":114.3839},{"date":"2023-11-01","close":116.3246},{"date":"2023-11-02","close":119.7922},{"date":"2023-11-03","close":122.2663},{"date":"2023-11-06","close":119.1023},{"date":"2023-11-07","close":117.7135},{"date":"2023-11-08","close":118.1458},{"date":"2023-11-09","close":117.3731},{"date":"2023-11-10","close":118.4217},{"date":"2023-11-13","close":117.4099},{"date":"2023-11-14","close":123.5265},{"date":"2023-11-15","close":123.8024},{"date":"2023-11-16","close":124.3083},{"date":"2023-11-17","close":123.738},{"date":"2023-11-20","close":124.9429},{"date":"2023-11-21","close":125.2833},{"date":"2023-11-22","close":125.8535},{"date":"2023-11-24","close":125.55},{"date":"2023-11-27","close":126.4238},{"date":"2023-11-28","close":125.9179},{"date":"2023-11-29","close":127.1136},{"date":"2023-11-30","close":127.6471},{"date":"2023-12-01","close":127.4907},{"date":"2023-12-04","close":126.7181},{"date":"2023-12-05","close":127.5551},{"date":"2023-12-06","close":124.6118},{"date":"2023-12-07","close":123.2781},{"date":"2023-12-08","close":123.9956},{"date":"2023-12-11","close":123.9404},{"date":"2023-12-12","close":124.1427},{"date":"2023-12-13","close":125.7064},{"date":"2023-12-14","close":123.3676},{"date":"2023-12-15","close":122.6623},{"date":"2023-12-18","close":122.8015},{"date":"2023-12-19","close":124.8618},{"date":"2023-12-20","close":123.1913},{"date":"2023-12-21","close":125.2052},{"date":"2023-12-22","close":125.4001},{"date":"2023-12-26","close":125.827},{"date":"2023-12-27","close":126.3189},{"date":"2023-12-28","close":126.3281},{"date":"2023-12-29","close":124.8989},{"date":"2024-01-02","close":125.5022},{"date":"2024-01-03","close":123.9059},{"date":"2024-01-04","close":122.3003},{"date":"2024-01-05","close":121.4187},{"date":"2024-01-08","close":124.0822},{"date":"2024-01-09","close":124.008},{"date":"2024-01-10","close":126.7087},{"date":"2024-01-11","close":124.3607},{"date":"2024-01-12","close":127.2191},{"date":"2024-01-16","close":128.704},{"date":"2024-01-17","close":125.8084},{"date":"2024-01-18","close":124.8618},{"date":"2024-01-19","close":127.4604},{"date":"2024-01-22","close":130.4673},{"date":"2024-01-23","close":129.0195},{"date":"2024-01-24","close":128.0079},{"date":"2024-01-25","close":131.9615},{"date":"2024-01-26","close":132.8988},{"date":"2024-01-29","close":135.4696},{"date":"2024-01-30","close":133.8455},{"date":"2024-01-31","close":130.356},{"date":"2024-02-01","close":133.5021},{"date":"2024-02-02","close":134.0961},{"date":"2024-02-05","close":133.9197},{"date":"2024-02-06","close":133.8826},{"date":"2024-02-07","close":135.0056},{"date":"2024-02-08","close":136.4812},{"date":"2024-02-09","close":136.6018},{"date":"2024-02-12","close":133.4557},{"date":"2024-02-13","close":131.9429},{"date":"2024-02-14","close":131.9986},{"date":"2024-02-15","close":137.9197},{"date":"2024-02-16","close":126.421},{"date":"2024-02-20","close":125.3444},{"date":"2024-02-21","close":125.7806},{"date":"2024-02-22","close":128.4256},{"date":"2024-02-23","close":127.9244},{"date":"2024-02-26","close":128.0358},{"date":"2024-02-27","close":128.2864},{"date":"2024-02-28","close":132.4626},{"date":"2024-02-29","close":136.2492},{"date":"2024-03-01","close":139.7666},{"date":"2024-03-04","close":142.6528},{"date":"2024-03-05","close":139.4417},{"date":"2024-03-06","close":139.0334},{"date":"2024-03-07","close":140.6111},{"date":"2024-03-08","close":138.7271},{"date":"2024-03-11","close":135.0334},{"date":"2024-03-12","close":135.7109},{"date":"2024-03-13","close":133.5763},{"date":"2024-03-14","close":133.6699},{"date":"2024-03-15","close":131.8448},{"date":"2024-03-18","close":133.1084},{"date":"2024-03-19","close":132.6684},{"date":"2024-03-20","close":131.8728},{"date":"2024-03-21","close":131.0491},{"date":"2024-03-22","close":129.6451},{"date":"2024-03-25","close":129.0087},{"date":"2024-03-26","close":130.1412},{"date":"2024-03-27","close":134.5404},{"date":"2024-03-28","close":134.8212},{"date":"2024-04-01","close":132.8275},{"date":"2024-04-02","close":130.8526},{"date":"2024-04-03","close":131.6295},{"date":"2024-04-04","close":130.9275},{"date":"2024-04-05","close":133.4734},{"date":"2024-04-08","close":134.166},{"date":"2024-04-09","close":136.5434},{"date":"2024-04-10","close":132.3502},{"date":"2024-04-11","close":134.063},{"date":"2024-04-12","close":133.3704},{"date":"2024-04-15","close":129.6919},{"date":"2024-04-16","close":127.6982},{"date":"2024-04-17","close":127.0618},{"date":"2024-04-18","close":127.9135},{"date":"2024-04-19","close":128.0727},{"date":"2024-04-22","close":127.1647},{"date":"2024-04-23","close":129.6639},{"date":"2024-04-24","close":131.6107},{"date":"2024-04-25","close":132.4344},{"date":"2024-04-26","close":133.6887},{"date":"2024-04-29","close":133.23},{"date":"2024-04-30","close":129.8979},{"date":"2024-05-01","close":129.1584},{"date":"2024-05-02","close":131.1802},{"date":"2024-05-03","close":137.5918},{"date":"2024-05-06","close":134.5685},{"date":"2024-05-07","close":135.3735},{"date":"2024-05-08","close":131.2738},{"date":"2024-05-09","close":134.3532},{"date":"2024-05-10","close":132.4063},{"date":"2024-05-13","close":133.932},{"date":"2024-05-14","close":132.7808},{"date":"2024-05-15","close":135.3828},{"date":"2024-05-16","close":135.6636},{"date":"2024-05-17","close":134.6246},{"date":"2024-05-20","close":134.1754},{"date":"2024-05-21","close":135.0271},{"date":"2024-05-22","close":133.9882},{"date":"2024-05-23","close":133.1458},{"date":"2024-05-24","close":133.6325},{"date":"2024-05-28","close":134.5685},{"date":"2024-05-29","close":132.3783},{"date":"2024-05-30","close":134.8212},{"date":"2024-05-31","close":136.038},{"date":"2024-06-03","close":133.8852},{"date":"2024-06-04","close":135.8321},{"date":"2024-06-05","close":137.9287},{"date":"2024-06-06","close":137.7041},{"date":"2024-06-07","close":136.9834},{"date":"2024-06-10","close":139.548},{"date":"2024-06-11","close":140.2874},{"date":"2024-06-12","close":140.016},{"date":"2024-06-13","close":140.1751},{"date":"2024-06-14","close":141.4774},{"date":"2024-06-17","close":140.6186},{"date":"2024-06-18","close":141.1377},{"date":"2024-06-20","close":139.5617},{"date":"2024-06-21","close":139.9958},{"date":"2024-06-24","close":138.7313},{"date":"2024-06-25","close":138.1934},{"date":"2024-06-26","close":138.618},{"date":"2024-06-27","close":140.345},{"date":"2024-06-28","close":143.4875},{"date":"2024-07-01","close":143.563},{"date":"2024-07-02","close":144.299},{"date":"2024-07-03","close":143.1666},{"date":"2024-07-05","close":142.9118},{"date":"2024-07-08","close":145.0068},{"date":"2024-07-09","close":144.6671},{"date":"2024-07-10","close":146.8659},{"date":"2024-07-11","close":148.8476},{"date":"2024-07-12","close":149.4327},{"date":"2024-07-15","close":150.5179},{"date":"2024-07-16","close":153.1886},{"date":"2024-07-17","close":147.9983},{"date":"2024-07-18","close":145.8939},{"date":"2024-07-19","close":146.4318},{"date":"2024-07-22","close":146.7998},{"date":"2024-07-23","close":146.3563},{"date":"2024-07-24","close":143.1194},{"date":"2024-07-25","close":139.071},{"date":"2024-07-26","close":137.4479},{"date":"2024-07-29","close":138.9011},{"date":"2024-07-30","close":136.8722},{"date":"2024-07-31","close":141.0717},{"date":"2024-08-01","close":143.7139},{"date":"2024-08-02","close":142.3456},{"date":"2024-08-05","close":136.3343},{"date":"2024-08-06","close":140.2601},{"date":"2024-08-07","close":138.854},{"date":"2024-08-08","close":141.2321},{"date":"2024-08-09","close":141.6661},{"date":"2024-08-12","close":140.3733},{"date":"2024-08-13","close":141.1471},{"date":"2024-08-14","close":142.6665},{"date":"2024-08-15","close":141.4208},{"date":"2024-08-16","close":141.1755},{"date":"2024-08-19","close":140.2506},{"date":"2024-08-20","close":140.7036},{"date":"2024-08-21","close":141.3264},{"date":"2024-08-22","close":142.2041},{"date":"2024-08-23","close":143.6102},{"date":"2024-08-26","close":142.1097},{"date":"2024-08-27","close":142.1286},{"date":"2024-08-28","close":141.6567},{"date":"2024-08-29","close":141.081},{"date":"2024-08-30","close":143.0723},{"date":"2024-09-03","close":141.3547},{"date":"2024-09-04","close":140.6941},{"date":"2024-09-05","close":141.468},{"date":"2024-09-06","close":139.8731},{"date":"2024-09-09","close":140.9301},{"date":"2024-09-10","close":147.9322},{"date":"2024-09-11","close":149.4987},{"date":"2024-09-12","close":151.4521},{"date":"2024-09-13","close":151.1289},{"date":"2024-09-16","close":152.9736},{"date":"2024-09-17","close":149.8451},{"date":"2024-09-18","close":150.4822},{"date":"2024-09-19","close":151.1003},{"date":"2024-09-20","close":150.9102},{"date":"2024-09-23","close":153.0592},{"date":"2024-09-24","close":154.1718},{"date":"2024-09-25","close":154.904},{"date":"2024-09-26","close":154.1052},{"date":"2024-09-27","close":153.2494},{"date":"2024-09-30","close":153.8865},{"date":"2024-10-01","close":152.4031},{"date":"2024-10-02","close":151.766},{"date":"2024-10-03","close":149.5789},{"date":"2024-10-04","close":149.2936},{"date":"2024-10-07","close":148.7896},{"date":"2024-10-08","close":150.5108},{"date":"2024-10-09","close":151.319},{"date":"2024-10-10","close":151.0528},{"date":"2024-10-11","close":152.8405},{"date":"2024-10-14","close":154.0291},{"date":"2024-10-15","close":153.297},{"date":"2024-10-16","close":154.1718},{"date":"2024-10-17","close":155.6552},{"date":"2024-10-18","close":157.2623},{"date":"2024-10-21","close":157.0911},{"date":"2024-10-22","close":157.1386},{"date":"2024-10-23","close":157.6617},{"date":"2024-10-24","close":157.0245},{"date":"2024-10-25","close":172.125},{"date":"2024-10-28","close":174.3121},{"date":"2024-10-29","close":173.8272},{"date":"2024-10-30","close":173.2281},{"date":"2024-10-31","close":169.4815},{"date":"2024-11-01","close":167.361},{"date":"2024-11-04","close":168.6162},{"date":"2024-11-05","close":172.1346},{"date":"2024-11-06","close":165.0978},{"date":"2024-11-07","close":169.7097},{"date":"2024-11-08","close":173.0474},{"date":"2024-11-11","close":173.8747},{"date":"2024-11-12","close":171.9158},{"date":"2024-11-13","close":169.3864},{"date":"2024-11-14","close":169.4625},{"date":"2024-11-15","close":170.8508},{"date":"2024-11-18","close":174.2931},{"date":"2024-11-19","close":178.0778},{"date":"2024-11-20","close":176.7845},{"date":"2024-11-21","close":178.1729},{"date":"2024-11-22","close":180.5216},{"date":"2024-11-25","close":183.3554},{"date":"2024-11-26","close":184.4965},{"date":"2024-11-27","close":185.6946},{"date":"2024-11-29","close":186.0845},{"date":"2024-12-02","close":182.7278},{"date":"2024-12-03","close":181.6913},{"date":"2024-12-04","close":181.4725},{"date":"2024-12-05","close":181.7008},{"date":"2024-12-06","close":183.2318},{"date":"2024-12-09","close":178.9336},{"date":"2024-12-10","close":176.5944},{"date":"2024-12-11","close":178.0302},{"date":"2024-12-12","close":177.9447},{"date":"2024-12-13","close":177.1119},{"date":"2024-12-16","close":177.5235},{"date":"2024-12-17","close":177.0737},{"date":"2024-12-18","close":169.3781},{"date":"2024-12-19","close":169.2346},{"date":"2024-12-20","close":170.9192},{"date":"2024-12-23","close":170.8234},{"date":"2024-12-24","close":172.6707},{"date":"2024-12-26","close":171.8093},{"date":"2024-12-27","close":170.5076},{"date":"2024-12-30","close":168.6698},{"date":"2024-12-31","close":169.7323},{"date":"2025-01-02","close":169.4164},{"date":"2025-01-03","close":173.9533},{"date":"2025-01-06","close":171.905},{"date":"2025-01-07","close":172.173},{"date":"2025-01-08","close":173.1206},{"date":"2025-01-10","close":165.9132},{"date":"2025-01-13","close":164.5541},{"date":"2025-01-14","close":166.4397},{"date":"2025-01-15","close":167.416},{"date":"2025-01-16","close":172.3836},{"date":"2025-01-17","close":170.7851},{"date":"2025-01-21","close":175.6953},{"date":"2025-01-22","close":174.6234},{"date":"2025-01-23","close":175.6475},{"date":"2025-01-24","close":172.7665},{"date":"2025-01-27","close":157.6817},{"date":"2025-01-28","close":155.1931},{"date":"2025-01-29","close":154.8006},{"date":"2025-01-30","close":157.1935},{"date":"2025-01-31","close":156.8394},{"date":"2025-02-03","close":154.5135},{"date":"2025-02-04","close":156.3417},{"date":"2025-02-05","close":160.0267},{"date":"2025-02-06","close":160.9073},{"date":"2025-02-07","close":160.869},{"date":"2025-02-10","close":159.261},{"date":"2025-02-11","close":158.5623},{"date":"2025-02-12","close":156.2268},{"date":"2025-02-13","close":157.7487},{"date":"2025-02-14","close":157.2414},{"date":"2025-02-18","close":158.5527},{"date":"2025-02-19","close":162.343},{"date":"2025-02-20","close":164.6306},{"date":"2025-02-21","close":158.2751},{"date":"2025-02-24","close":152.8481},{"date":"2025-02-25","close":151.3836},{"date":"2025-02-26","close":152.5513},{"date":"2025-02-27","close":150.5318},{"date":"2025-02-28","close":149.6225},{"date":"2025-03-03","close":148.6557},{"date":"2025-03-04","close":149.0003},{"date":"2025-03-05","close":150.5413},{"date":"2025-03-06","close":142.0609},{"date":"2025-03-07","close":142.7788},{"date":"2025-03-10","close":139.3905},{"date":"2025-03-11","close":140.7113},{"date":"2025-03-12","close":145.1717},{"date":"2025-03-13","close":139.6872},{"date":"2025-03-14","close":143.4033},{"date":"2025-03-17","close":146.5692},{"date":"2025-03-18","close":143.4902},{"date":"2025-03-19","close":145.8356},{"date":"2025-03-20","close":146.1445},{"date":"2025-03-21","close":145.1504},{"date":"2025-03-24","close":150.0826},{"date":"2025-03-25","close":146.1542},{"date":"2025-03-26","close":144.2044},{"date":"2025-03-27","close":139.9092},{"date":"2025-03-28","close":137.1583},{"date":"2025-03-31","close":138.3069},{"date":"2025-04-01","close":140.9709},{"date":"2025-04-02","close":143.5095},{"date":"2025-04-03","close":136.1834},{"date":"2025-04-04","close":132.7183},{"date":"2025-04-07","close":131.9171},{"date":"2025-04-08","close":131.3766},{"date":"2025-04-09","close":140.7007},{"date":"2025-04-10","close":137.3417},{"date":"2025-04-11","close":140.0443},{"date":"2025-04-14","close":141.2219},{"date":"2025-04-15","close":141.1447},{"date":"2025-04-16","close":143.0268},{"date":"2025-04-17","close":145.5075},{"date":"2025-04-21","close":141.2509},{"date":"2025-04-22","close":143.7122},{"date":"2025-04-23","close":146.3183},{"date":"2025-04-24","close":148.4032},{"date":"2025-04-25","close":154.32},{"date":"2025-04-28","close":154.7736},{"date":"2025-04-29","close":154.3103},{"date":"2025-04-30","close":154.957},{"date":"2025-05-01","close":156.2504},{"date":"2025-05-02","close":158.8276},{"date":"2025-05-05","close":160.8449},{"date":"2025-05-06","close":160.8352},{"date":"2025-05-07","close":161.3661},{"date":"2025-05-08","close":160.9028},{"date":"2025-05-09","close":160.7773},{"date":"2025-05-12","close":160.2271},{"date":"2025-05-13","close":160.0341},{"date":"2025-05-14","close":159.9086},{"date":"2025-05-15","close":161.9549},{"date":"2025-05-16","close":164.1363},{"date":"2025-05-19","close":164.8505},{"date":"2025-05-20","close":164.2135},{"date":"2025-05-21","close":161.4723},{"date":"2025-05-22","close":162.1093},{"date":"2025-05-23","close":162.2734},{"date":"2025-05-27","close":164.7444},{"date":"2025-05-28","close":163.6827},{"date":"2025-05-29","close":166.2694},{"date":"2025-05-30","close":165.5552},{"date":"2025-06-02","close":166.7135},{"date":"2025-06-03","close":167.698},{"date":"2025-06-04","close":169.8794},{"date":"2025-06-05","close":169.7925},{"date":"2025-06-06","close":170.6902},{"date":"2025-06-09","close":170.5357},{"date":"2025-06-10","close":171.5106},{"date":"2025-06-11","close":169.7249},{"date":"2025-06-12","close":170.3909},{"date":"2025-06-13","close":169.5745},{"date":"2025-06-16","close":171.1199},{"date":"2025-06-17","close":171.1199},{"date":"2025-06-18","close":171.6447},{"date":"2025-06-20","close":170.4978},{"date":"2025-06-23","close":172.364},{"date":"2025-06-24","close":172.675},{"date":"2025-06-25","close":167.4168},{"date":"2025-06-26","close":164.8314},{"date":"2025-06-27","close":166.5518},{"date":"2025-06-30","close":169.4384},{"date":"2025-07-01","close":166.4448},{"date":"2025-07-02","close":167.3293},{"date":"2025-07-03","close":167.757},{"date":"2025-07-07","close":166.8239},{"date":"2025-07-08","close":166.0075},{"date":"2025-07-09","close":166.3768},{"date":"2025-07-10","close":165.6965},{"date":"2025-07-11","close":163.7429},{"date":"2025-07-14","close":166.1338},{"date":"2025-07-15","close":166.3282},{"date":"2025-07-16","close":168.1263},{"date":"2025-07-17","close":171.8002},{"date":"2025-07-18","close":172.986},{"date":"2025-07-21","close":172.1404},{"date":"2025-07-22","close":174.3079},{"date":"2025-07-23","close":174.2107},{"date":"2025-07-24","close":174.9688},{"date":"2025-07-25","close":172.918},{"date":"2025-07-28","close":170.7894},{"date":"2025-07-29","close":173.3353},{"date":"2025-07-30","close":172.3632},{"date":"2025-07-31","close":171.5271},{"date":"2025-08-01","close":167.4149},{"date":"2025-08-04","close":168.0954},{"date":"2025-08-05","close":167.376},{"date":"2025-08-06","close":164.7706},{"date":"2025-08-07","close":166.4622},{"date":"2025-08-08","close":165.1789},{"date":"2025-08-11","close":164.0318},{"date":"2025-08-12","close":164.5567},{"date":"2025-08-13","close":163.886},{"date":"2025-08-14","close":161.5917},{"date":"2025-08-15","close":162.2527},{"date":"2025-08-18","close":160.4251},{"date":"2025-08-19","close":161.9319},{"date":"2025-08-20","close":160.7265},{"date":"2025-08-21","close":159.2196},{"date":"2025-08-22","close":162.4083},{"date":"2025-08-25","close":161.2417},{"date":"2025-08-26","close":163.2443},{"date":"2025-08-27","close":165.0039},{"date":"2025-08-28","close":163.8762},{"date":"2025-08-29","close":162.9721},{"date":"2025-09-02","close":158.4127},{"date":"2025-09-03","close":157.0031},{"date":"2025-09-04","close":158.3058},{"date":"2025-09-05","close":158.6946},{"date":"2025-09-08","close":156.7212},{"date":"2025-09-09","close":159.414},{"date":"2025-09-10","close":169.0481},{"date":"2025-09-11","close":169.8064},{"date":"2025-09-12","close":168.669},{"date":"2025-09-15","close":171.3521},{"date":"2025-09-16","close":170.197},{"date":"2025-09-17","close":167.5441},{"date":"2025-09-18","close":167.7496},{"date":"2025-09-19","close":168.4545},{"date":"2025-09-22","close":171.0095},{"date":"2025-09-23","close":170.4515},{"date":"2025-09-24","close":168.3762},{"date":"2025-09-25","close":167.7496},{"date":"2025-09-26","close":167.8475},{"date":"2025-09-29","close":166.526},{"date":"2025-09-30","close":169.2376},{"date":"2025-10-01","close":167.8377},{"date":"2025-10-02","close":170.0893},{"date":"2025-10-03","close":172.6345},{"date":"2025-10-06","close":173.2317},{"date":"2025-10-07","close":171.45},{"date":"2025-10-08","close":170.5298},{"date":"2025-10-09","close":171.5185},{"date":"2025-10-10","close":164.9401},{"date":"2025-10-13","close":167.9454},{"date":"2025-10-14","close":168.2587},{"date":"2025-10-15","close":171.5087},{"date":"2025-10-16","close":170.2949},{"date":"2025-10-17","close":169.0908},{"date":"2025-10-20","close":169.2768},{"date":"2025-10-21","close":168.014},{"date":"2025-10-22","close":168.7775},{"date":"2025-10-23","close":171.6947},{"date":"2025-10-24","close":175.5028},{"date":"2025-10-27","close":174.3868},{"date":"2025-10-28","close":170.3928},{"date":"2025-10-29","close":163.6186},{"date":"2025-10-30","close":167.1525},{"date":"2025-10-31","close":166.8197},{"date":"2025-11-03","close":168.337},{"date":"2025-11-04","close":164.7247},{"date":"2025-11-05","close":163.0116},{"date":"2025-11-06","close":164.8031},{"date":"2025-11-07","close":166.3106},{"date":"2025-11-10","close":165.6449},{"date":"2025-11-11","close":165.0184},{"date":"2025-11-12","close":160.4468},{"date":"2025-11-13","close":154.7788},{"date":"2025-11-14","close":154.8473},{"date":"2025-11-17","close":154.3774},{"date":"2025-11-18","close":156.257},{"date":"2025-11-19","close":155.9437},{"date":"2025-11-20","close":154.2698},{"date":"2025-11-21","close":153.8684},{"date":"2025-11-24","close":155.6598},{"date":"2025-11-25","close":154.0544},{"date":"2025-11-26","close":155.562},{"date":"2025-11-28","close":156.7465},{"date":"2025-12-01","close":153.095},{"date":"2025-12-02","close":153.2027},{"date":"2025-12-03","close":156.3255},{"date":"2025-12-04","close":157.6275},{"date":"2025-12-05","close":161.2593},{"date":"2025-12-08","close":160.3293},{"date":"2025-12-09","close":159.3308},{"date":"2025-12-10","close":156.1493},{"date":"2025-12-11","close":155.4738},{"date":"2025-12-12","close":150.3932},{"date":"2025-12-15","close":150.8631},{"date":"2025-12-16","close":148.2877},{"date":"2025-12-17","close":146.4227},{"date":"2025-12-18","close":145.9688},{"date":"2025-12-19","close":148.0015},{"date":"2025-12-22","close":151.4749},{"date":"2025-12-23","close":151.84},{"date":"2025-12-24","close":153.1326},{"date":"2025-12-26","close":152.955},{"date":"2025-12-29","close":153.5865},{"date":"2025-12-30","close":154.3167},{"date":"2025-12-31","close":152.659},{"date":"2026-01-02","close":152.9747},{"date":"2026-01-05","close":153.7049},{"date":"2026-01-06","close":154.7015},{"date":"2026-01-07","close":152.8168},{"date":"2026-01-08","close":150.9026},{"date":"2026-01-09","close":156.448},{"date":"2026-01-12","close":155.7771},{"date":"2026-01-13","close":158.5794},{"date":"2026-01-14","close":157.1486},{"date":"2026-01-15","close":158.4413},{"date":"2026-01-16","close":161.4311},{"date":"2026-01-20","close":157.5039},{"date":"2026-01-21","close":156.8921},{"date":"2026-01-22","close":156.6059},{"date":"2026-01-23","close":157.05},{"date":"2026-01-26","close":159.428},{"date":"2026-01-27","close":160.9969},{"date":"2026-01-28","close":161.0463},{"date":"2026-01-29","close":165.2202},{"date":"2026-01-30","close":163.7499},{"date":"2026-02-02","close":162.9211},{"date":"2026-02-03","close":162.2698},{"date":"2026-02-04","close":164.5788},{"date":"2026-02-05","close":162.4672},{"date":"2026-02-06","close":169.3448},{"date":"2026-02-09","close":169.848},{"date":"2026-02-10","close":170.2427},{"date":"2026-02-11","close":172.2557},{"date":"2026-02-12","close":177.9196},{"date":"2026-02-13","close":178.5708},{"date":"2026-02-17","close":177.5051},{"date":"2026-02-18","close":173.6864},{"date":"2026-02-19","close":174.5548},{"date":"2026-02-20","close":173.3509},{"date":"2026-02-23","close":173.7555},{"date":"2026-02-24","close":175.877},{"date":"2026-02-25","close":177.2091},{"date":"2026-02-26","close":174.0318},{"date":"2026-02-27","close":174.8508},{"date":"2026-03-02","close":176.321},{"date":"2026-03-03","close":175.7685},{"date":"2026-03-04","close":180.1989},{"date":"2026-03-05","close":177.367},{"date":"2026-03-06","close":173.8542},{"date":"2026-03-09","close":177.2683},{"date":"2026-03-10","close":178.4623},{"date":"2026-03-11","close":178.1959},{"date":"2026-03-12","close":178.0084},{"date":"2026-03-13","close":178.4327},{"date":"2026-03-16","close":180.0619},{"date":"2026-03-17","close":179.2076},{"date":"2026-03-18","close":177.7671},{"date":"2026-03-19","close":178.6711},{"date":"2026-03-20","close":172.164},{"date":"2026-03-23","close":175.3133},{"date":"2026-03-24","close":173.5648},{"date":"2026-03-25","close":175.2735},{"date":"2026-03-26","close":173.6045},{"date":"2026-03-27","close":174.2701},{"date":"2026-03-30","close":174.0317},{"date":"2026-03-31","close":179.0287},{"date":"2026-04-01","close":179.2672},{"date":"2026-04-02","close":180.499},{"date":"2026-04-06","close":180.7971},{"date":"2026-04-07","close":181.2243},{"date":"2026-04-08","close":184.4132},{"date":"2026-04-09","close":186.9167},{"date":"2026-04-10","close":187.632},{"date":"2026-04-13","close":190.5924},{"date":"2026-04-14","close":194.5066},{"date":"2026-04-15","close":194.4073},{"date":"2026-04-16","close":197.7452},{"date":"2026-04-17","close":202.2853},{"date":"2026-04-20","close":202.5734},{"date":"2026-04-21","close":199.9507},{"date":"2026-04-22","close":199.5434},{"date":"2026-04-23","close":198.689},{"date":"2026-04-24","close":198.689},{"date":"2026-04-27","close":195.053},{"date":"2026-04-28","close":193.3045},{"date":"2026-04-29","close":193.2847},{"date":"2026-04-30","close":199.6229},{"date":"2026-05-01","close":199.3844},{"date":"2026-05-04","close":197.2088},{"date":"2026-05-05","close":195.4007},{"date":"2026-05-06","close":198.3711},{"date":"2026-05-07","close":193.5032},{"date":"2026-05-08","close":194.0298},{"date":"2026-05-11","close":194.9537},{"date":"2026-05-12","close":193.99},{"date":"2026-05-13","close":192.0429},{"date":"2026-05-14","close":191.576},{"date":"2026-05-15","close":187.2743},{"date":"2026-05-18","close":187.2644},{"date":"2026-05-19","close":185.059},{"date":"2026-05-20","close":189.4003},{"date":"2026-05-21","close":192.9966},{"date":"2026-05-22","close":190.7713},{"date":"2026-05-26","close":192.4005},{"date":"2026-05-27","close":190.4534},{"date":"2026-05-28","close":190.1752},{"date":"2026-05-29","close":188.7546},{"date":"2026-06-01","close":183.7873},{"date":"2026-06-02","close":186.0325},{"date":"2026-06-03","close":182.2972},{"date":"2026-06-04","close":187.4631},{"date":"2026-06-05","close":185.5656},{"date":"2026-06-08","close":180.956},{"date":"2026-06-09","close":183.7178},{"date":"2026-06-10","close":179.595},{"date":"2026-06-11","close":181.6415},{"date":"2026-06-12","close":182.9926},{"date":"2026-06-15","close":184.9},{"date":"2026-06-16","close":190.45},{"date":"2026-06-17","close":187.08},{"date":"2026-06-18","close":188.15},{"date":"2026-06-22","close":195.54},{"date":"2026-06-23","close":195.0},{"date":"2026-06-24","close":193.02},{"date":"2026-06-25","close":192.44},{"date":"2026-06-26","close":193.0},{"date":"2026-06-29","close":190.58},{"date":"2026-06-30","close":179.58},{"date":"2026-07-01","close":176.32},{"date":"2026-07-02","close":173.3},{"date":"2026-07-06","close":173.7},{"date":"2026-07-07","close":174.9},{"date":"2026-07-08","close":176.3},{"date":"2026-07-09","close":179.33},{"date":"2026-07-10","close":180.41},{"date":"2026-07-13","close":177.92},{"date":"2026-07-14","close":173.11},{"date":"2026-07-15","close":176.07},{"date":"2026-07-16","close":173.6},{"date":"2026-07-17","close":173.88},{"date":"2026-07-20","close":176.25},{"date":"2026-07-21","close":179.31},{"date":"2026-07-22","close":178.41},{"date":"2026-07-23","close":179.34},{"date":"2026-07-24","close":199.08},{"date":"2026-07-27","close":195.76},{"date":"2026-07-28","close":193.18},{"date":"2026-07-29","close":188.18},{"date":"2026-07-30","close":193.19},{"date":"2026-07-31","close":188.52},{"date":"2026-08-03","close":191.22},{"date":"2026-08-04","close":193.89},{"date":"2026-08-05","close":194.93},{"date":"2026-08-06","close":192.56},{"date":"2026-08-07","close":193.8},{"date":"2026-08-10","close":191.3},{"date":"2026-08-11","close":190.81},{"date":"2026-08-12","close":197.06},{"date":"2026-08-13","close":197.58},{"date":"2026-08-14","close":200.15},{"date":"2026-08-17","close":197.91},{"date":"2026-08-18","close":195.25},{"date":"2026-08-19","close":192.35},{"date":"2026-08-20","close":194.3},{"date":"2026-08-21","close":190.62},{"date":"2026-08-24","close":188.55},{"date":"2026-08-25","close":192.32},{"date":"2026-08-26","close":193.43},{"date":"2026-08-27","close":192.1},{"date":"2026-08-28","close":185.47},{"date":"2026-08-31","close":185.59},{"date":"2026-09-01","close":183.27},{"date":"2026-09-02","close":183.76},{"date":"2026-09-03","close":187.79},{"date":"2026-09-04","close":188.39},{"date":"2026-09-08","close":189.5},{"date":"2026-09-09","close":189.08},{"date":"2026-09-10","close":185.37},{"date":"2026-09-11","close":188.58},{"date":"2026-09-14","close":179.14},{"date":"2026-09-15","close":179.27},{"date":"2026-09-16","close":181.07},{"date":"2026-09-17","close":184.26},{"date":"2026-09-18","close":182.12},{"date":"2026-09-21","close":186.33},{"date":"2026-09-22","close":185.65},{"date":"2026-09-23","close":181.45},{"date":"2026-09-24","close":181.0},{"date":"2026-09-25","close":178.61},{"date":"2026-09-28","close":177.18},{"date":"2026-09-29","close":176.56},{"date":"2026-09-30","close":175.53},{"date":"2026-10-01","close":176.49},{"date":"2026-10-02","close":178.55},{"date":"2026-10-05","close":179.87},{"date":"2026-10-06","close":184.65},{"date":"2026-10-07","close":180.47},{"date":"2026-10-08","close":176.07},{"date":"2026-10-09","close":178.76},{"date":"2026-10-12","close":180.16},{"date":"2026-10-13","close":178.14},{"date":"2026-10-14","close":172.09},{"date":"2026-10-15","close":174.47},{"date":"2026-10-16","close":175.97},{"date":"2026-10-19","close":173.0},{"date":"2026-10-20","close":175.31},{"date":"2026-10-21","close":176.31},{"date":"2026-10-22","close":170.91}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":170.94,"low_30d":167.17,"support":169.41,"high_30d":189.59,"change_1d":-3.0,"change_7d":-2.9,"change_30d":-9.4,"resistance":187.35,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.8,"per":46.52,"quarter":"2024-Q2"},{"pbr":2.9,"per":120.16,"quarter":"2024-Q3"},{"pbr":3.19,"per":113.74,"quarter":"2024-Q4"},{"pbr":2.6,"per":125.79,"quarter":"2025-Q1"},{"pbr":2.96,"per":133.49,"quarter":"2025-Q2"},{"pbr":2.95,"per":120.94,"quarter":"2025-Q3"},{"pbr":2.67,"per":101.1,"quarter":"2025-Q4"},{"pbr":3.07,"per":112.6,"quarter":"2026-Q1"},{"pbr":2.62,"per":53.93,"quarter":"2026-Q2"},{"pbr":2.65,"per":51.33,"quarter":"현재"}],"timeline":[{"close":143.4875,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":153.8865,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":169.7323,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":138.3069,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":169.4384,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":169.2376,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":152.659,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":179.0287,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":179.58,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.86,"pbr_5y_low":2.6,"per_5y_avg":103.14,"per_5y_low":46.52,"current_pbr":2.65,"current_per":51.33,"pbr_5y_high":3.19,"per_5y_high":133.49,"pbr_5y_median":2.9,"per_5y_median":113.74,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - Specialty"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +17.7%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 51.32x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"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":0.83,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.65,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.67,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.63,"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":8.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.8,"per":46.52,"close":143.4875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.9,"per":120.16,"close":153.8865,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.19,"per":113.74,"close":169.7323,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.6,"per":125.79,"close":138.3069,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.96,"per":133.49,"close":169.4384,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.95,"per":120.94,"close":169.2376,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.67,"per":101.1,"close":152.659,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.07,"per":112.6,"close":179.0287,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.62,"per":53.93,"close":179.58,"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":"51.3배"},{"label":"PBR","value":"2.6배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.7%"}],"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":2.13,"pbr":null,"per":null,"roa":0.008314496405713542,"roe":0.016522608237009864,"revenue":1924040000.0,"market_cap":null,"net_income":453289000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08423005758716035,"total_assets":54517914000.0,"total_equity":27434470000.0,"profit_margin":0.23559229537847445,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":497960000.0,"operating_margin":0.25880958815825034},{"eps":0.46,"pbr":2.97,"per":54.69,"roa":0.003669138335381397,"roe":0.007671526161451576,"revenue":1635172000.0,"market_cap":68488212000.0,"net_income":179274000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.037985606407154725,"total_assets":48859973000.0,"total_equity":23368753000.0,"profit_margin":0.10963617283074809,"dividend_yield":2.54,"fiscal_quarter":"Q1","operating_income":282617000.0,"operating_margin":0.17283625208846531},{"eps":0.4,"pbr":null,"per":null,"roa":0.001996479774285886,"roe":0.004302907183098696,"revenue":1712393000.0,"market_cap":null,"net_income":98647000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.014107742790352448,"total_assets":49410468000.0,"total_equity":22925663000.0,"profit_margin":0.05760768702044449,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":304982000.0,"operating_margin":0.17810280700750353},{"eps":0.34,"pbr":null,"per":null,"roa":0.0013916253018707646,"roe":0.002945142742485026,"revenue":1577234000.0,"market_cap":null,"net_income":67812000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5496863496475476,"total_assets":48728634000.0,"total_equity":23025030000.0,"profit_margin":0.042994254498698356,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":138421000.0,"operating_margin":0.08776186666024191},{"eps":0.39,"pbr":null,"per":null,"roa":0.0029701247018500154,"roe":0.006314317987013217,"revenue":1493150000.0,"market_cap":null,"net_income":144689610.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5569581086963802,"total_assets":48714995000.0,"total_equity":22914527000.0,"profit_margin":0.09690226032213776,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":211697000.0,"operating_margin":0.14177878980678432},{"eps":0.38,"pbr":null,"per":null,"roa":0.0024394993123643843,"roe":0.005164165852492144,"revenue":1407637000.0,"market_cap":null,"net_income":109974000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5699715196460451,"total_assets":45080562000.0,"total_equity":21295598000.0,"profit_margin":0.07812667612459746,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":195750000.0,"operating_margin":0.13906284077500095},{"eps":0.2893,"pbr":null,"per":null,"roa":0.0023701731482750846,"roe":0.005029428960482788,"revenue":1435862000.0,"market_cap":null,"net_income":107330010.7,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5384730566029325,"total_assets":45283616000.0,"total_equity":21340397000.0,"profit_margin":0.07474953073484777,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":144322000.0,"operating_margin":0.10051244478926248},{"eps":0.21,"pbr":null,"per":null,"roa":0.0011302032915446077,"roe":0.002409523324056812,"revenue":1431214000.0,"market_cap":null,"net_income":51193000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5413956263703401,"total_assets":45295391000.0,"total_equity":21246111000.0,"profit_margin":0.03576893462473117,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":168286000.0,"operating_margin":0.11758269552980896},{"eps":0.22020373374618102,"pbr":null,"per":null,"roa":0.0018396178419815056,"roe":0.003906024992424834,"revenue":1356749000.0,"market_cap":null,"net_income":80220000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5524035764905668,"total_assets":43606883000.0,"total_equity":20537503000.0,"profit_margin":0.059126632855450785,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9889000.0,"operating_margin":0.007288746850006892},{"eps":0.7727388765821481,"pbr":null,"per":null,"roa":0.006603040187869099,"roe":0.014800747639965615,"revenue":1331143000.0,"market_cap":null,"net_income":281508000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5546766951409428,"total_assets":42633089000.0,"total_equity":19019850000.0,"profit_margin":0.2114784061517057,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":149367000.0,"operating_margin":0.11220958229130905},{"eps":0.07771089132827705,"pbr":null,"per":null,"roa":0.0006417571787601813,"roe":0.0014808395266879086,"revenue":1369639000.0,"market_cap":null,"net_income":28310000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5274988518872491,"total_assets":44113258000.0,"total_equity":19117534000.0,"profit_margin":0.020669680112788844,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":134041000.0,"operating_margin":0.09786593401618966},{"eps":2.0137798895961834,"pbr":null,"per":null,"roa":0.017495206285623458,"roe":0.04033078347441615,"revenue":1402432000.0,"market_cap":null,"net_income":733618000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5121959567380094,"total_assets":41932515000.0,"total_equity":18190026000.0,"profit_margin":0.5231041505042668,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":58226000.0,"operating_margin":0.04151787751562999}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.0844,"per":46.52,"date":"2024-06","close":143.49,"source":"reported"},{"eps":3.0844,"per":45.74,"date":"2024-07","close":141.07,"source":"reported"},{"eps":3.0844,"per":46.39,"date":"2024-08","close":143.07,"source":"reported"},{"eps":1.2807,"per":120.16,"date":"2024-09","close":153.89,"source":"reported"},{"eps":1.2807,"per":132.34,"date":"2024-10","close":169.48,"source":"reported"},{"eps":1.2807,"per":145.3,"date":"2024-11","close":186.08,"source":"reported"},{"eps":1.4922,"per":113.74,"date":"2024-12","close":169.73,"source":"reported"},{"eps":1.4922,"per":105.1,"date":"2025-01","close":156.84,"source":"reported"},{"eps":1.4922,"per":100.27,"date":"2025-02","close":149.62,"source":"reported"},{"eps":1.0995,"per":125.79,"date":"2025-03","close":138.31,"source":"reported"},{"eps":1.0995,"per":140.93,"date":"2025-04","close":154.96,"source":"reported"},{"eps":1.0995,"per":150.57,"date":"2025-05","close":165.56,"source":"reported"},{"eps":1.2693,"per":133.49,"date":"2025-06","close":169.44,"source":"reported"},{"eps":1.2693,"per":135.14,"date":"2025-07","close":171.53,"source":"reported"},{"eps":1.2693,"per":128.4,"date":"2025-08","close":162.97,"source":"reported"},{"eps":1.3993,"per":120.94,"date":"2025-09","close":169.24,"source":"reported"},{"eps":1.3993,"per":119.22,"date":"2025-10","close":166.82,"source":"reported"},{"eps":1.3993,"per":112.02,"date":"2025-11","close":156.75,"source":"reported"},{"eps":1.51,"per":101.1,"date":"2025-12","close":152.66,"source":"reported"},{"eps":1.51,"per":108.44,"date":"2026-01","close":163.75,"source":"reported"},{"eps":1.51,"per":115.8,"date":"2026-02","close":174.85,"source":"reported"},{"eps":1.59,"per":112.6,"date":"2026-03","close":179.03,"source":"reported"},{"eps":1.59,"per":125.55,"date":"2026-04","close":199.62,"source":"reported"},{"eps":1.59,"per":118.71,"date":"2026-05","close":188.75,"source":"reported"},{"eps":3.33,"per":53.93,"date":"2026-06","close":179.58,"source":"reported"},{"eps":3.33,"per":56.61,"date":"2026-07","close":188.52,"source":"reported"},{"eps":3.33,"per":55.73,"date":"2026-08","close":185.59,"source":"reported"},{"eps":3.33,"per":52.71,"date":"2026-09","close":175.53,"source":"reported"},{"eps":3.33,"per":51.32,"date":"2026-10","close":170.91,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":102.57,"std":33.87,"count":29,"current":51.32,"lower_1sd":68.7,"upper_1sd":136.44},"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":"Digital Realty Trust, Inc.","phase":"above-fold","symbol_resolved":true}