{"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":"2026-10-23T10:00:38.796823+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.1,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":6.7,"direction":"higher_better","percentile":63}],"summary":"매출 +2.1%","percentile":59},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":72.6,"direction":null,"percentile":73},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.1,"direction":"higher_better","percentile":61}],"summary":"RSI 73","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.38x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":43.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.34,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.03,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.3x, 순차입금비율 1.0x","percentile":40}},"signals":[],"summary":"Extra Space Storage Inc(EXR)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 302.57억. 현재가 $143.22, 전일 대비 +2.4%, 30일 +4.1%. PER 26.4배 / ROE 2.0%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.5,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.50%","value_pct":4.5},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":118.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.03,"direction":"lower_better","percentile":null}],"summary":"배당성향 119%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.5},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.8358284420414464,"grade":"C","trend":"상승","atr_14":2.67105,"rsi_14":72.58722247394651,"sma_20":135.206,"sma_60":140.34499999999997,"comment":"상승 추세, RSI 73","analysis":"RSI(14) 72.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.84)가 시그널선(-0.47)을 상회합니다(골든크로스). SMA20 135, SMA60 140 — 혼조세입니다. 볼린저밴드 129~142 (현재 위치 110%).","bb_lower":128.51156529645704,"bb_upper":141.90043470354294,"macd_signal":-0.4671753509275094},"change_pct":2.37,"chart_data":[{"date":"2024-10-23","open":153.81,"high":157.17,"low":153.24,"close":156.38,"volume":815288,"rsi_14":37.15,"sma_20":172.19,"sma_60":172.36,"sma_120":162.87},{"date":"2024-10-24","open":156.46,"high":157.28,"low":155.54,"close":155.66,"volume":597788,"rsi_14":47.29,"sma_20":171.77,"sma_60":172.51,"sma_120":163.09},{"date":"2024-10-25","open":155.76,"high":156.58,"low":153.56,"close":153.92,"volume":462136,"rsi_14":43.74,"sma_20":171.23,"sma_60":172.62,"sma_120":163.29},{"date":"2024-10-28","open":155.35,"high":156.85,"low":154.04,"close":154.9,"volume":564980,"rsi_14":42.54,"sma_20":170.59,"sma_60":172.66,"sma_120":163.49},{"date":"2024-10-29","open":154.04,"high":155.38,"low":152.65,"close":153.19,"volume":1336330,"rsi_14":36.82,"sma_20":169.96,"sma_60":172.77,"sma_120":163.7},{"date":"2024-10-30","open":152.29,"high":156.28,"low":151.41,"close":152.38,"volume":1525166,"rsi_14":39.01,"sma_20":169.33,"sma_60":172.8,"sma_120":163.85},{"date":"2024-10-31","open":151.41,"high":154.44,"low":150.22,"close":151.05,"volume":1332471,"rsi_14":34.63,"sma_20":168.68,"sma_60":172.83,"sma_120":163.99},{"date":"2024-11-01","open":151.05,"high":152.86,"low":149.03,"close":149.04,"volume":749578,"rsi_14":30.08,"sma_20":168.27,"sma_60":172.79,"sma_120":164.1},{"date":"2024-11-04","open":149.94,"high":151.45,"low":149.03,"close":151.25,"volume":1162241,"rsi_14":36.17,"sma_20":167.97,"sma_60":172.78,"sma_120":164.23},{"date":"2024-11-05","open":150.43,"high":156.04,"low":149.45,"close":155.9,"volume":778194,"rsi_14":44.32,"sma_20":167.85,"sma_60":172.85,"sma_120":164.36},{"date":"2024-11-06","open":155.56,"high":156.33,"low":145.03,"close":148.96,"volume":1678622,"rsi_14":37.83,"sma_20":167.3,"sma_60":172.77,"sma_120":164.44},{"date":"2024-11-07","open":150.22,"high":152.12,"low":148.96,"close":151.83,"volume":747274,"rsi_14":40.8,"sma_20":167.02,"sma_60":172.73,"sma_120":164.55},{"date":"2024-11-08","open":152.63,"high":156.67,"low":152.12,"close":155.12,"volume":708867,"rsi_14":54.04,"sma_20":166.88,"sma_60":172.75,"sma_120":164.69},{"date":"2024-11-11","open":154.32,"high":156.03,"low":152.85,"close":153.07,"volume":858082,"rsi_14":49.09,"sma_20":166.6,"sma_60":172.72,"sma_120":164.85},{"date":"2024-11-12","open":152.05,"high":153.35,"low":149.77,"close":150.36,"volume":1422313,"rsi_14":41.16,"sma_20":166.17,"sma_60":172.61,"sma_120":164.99},{"date":"2024-11-13","open":152.76,"high":152.91,"low":150.66,"close":151.73,"volume":709377,"rsi_14":44.34,"sma_20":165.76,"sma_60":172.52,"sma_120":165.17},{"date":"2024-11-14","open":151.18,"high":152.76,"low":149.7,"close":151.17,"volume":872647,"rsi_14":45.9,"sma_20":165.43,"sma_60":172.4,"sma_120":165.34},{"date":"2024-11-15","open":149.16,"high":152.73,"low":149.16,"close":152.21,"volume":1131986,"rsi_14":46.0,"sma_20":165.1,"sma_60":172.24,"sma_120":165.53},{"date":"2024-11-18","open":151.22,"high":152.79,"low":151.12,"close":152.53,"volume":769795,"rsi_14":48.96,"sma_20":165.1,"sma_60":172.02,"sma_120":165.75},{"date":"2024-11-19","open":152.53,"high":154.01,"low":151.92,"close":153.09,"volume":922295,"rsi_14":51.12,"sma_20":165.07,"sma_60":171.82,"sma_120":165.94},{"date":"2024-11-20","open":151.91,"high":153.13,"low":150.09,"close":152.66,"volume":710624,"rsi_14":52.6,"sma_20":164.87,"sma_60":171.6,"sma_120":166.11},{"date":"2024-11-21","open":152.68,"high":155.57,"low":151.67,"close":154.36,"volume":685998,"rsi_14":58.66,"sma_20":164.8,"sma_60":171.47,"sma_120":166.3},{"date":"2024-11-22","open":154.98,"high":156.03,"low":154.55,"close":155.53,"volume":547242,"rsi_14":57.21,"sma_20":164.89,"sma_60":171.34,"sma_120":166.46},{"date":"2024-11-25","open":156.81,"high":161.13,"low":156.69,"close":157.63,"volume":1359209,"rsi_14":53.19,"sma_20":165.03,"sma_60":171.24,"sma_120":166.65},{"date":"2024-11-26","open":157.16,"high":159.46,"low":155.97,"close":158.8,"volume":623468,"rsi_14":73.05,"sma_20":165.34,"sma_60":171.16,"sma_120":166.84},{"date":"2024-11-27","open":160.31,"high":162.4,"low":159.71,"close":159.73,"volume":614087,"rsi_14":70.35,"sma_20":165.73,"sma_60":171.11,"sma_120":167.05},{"date":"2024-11-29","open":159.48,"high":160.77,"low":157.98,"close":158.13,"volume":1273975,"rsi_14":58.52,"sma_20":166.12,"sma_60":171.07,"sma_120":167.22},{"date":"2024-12-02","open":158.13,"high":158.39,"low":156.46,"close":157.0,"volume":633680,"rsi_14":61.71,"sma_20":166.55,"sma_60":171.0,"sma_120":167.38},{"date":"2024-12-03","open":157.72,"high":157.72,"low":152.67,"close":153.12,"volume":1085464,"rsi_14":57.67,"sma_20":166.65,"sma_60":170.85,"sma_120":167.46},{"date":"2024-12-04","open":152.62,"high":153.13,"low":151.46,"close":151.7,"volume":598159,"rsi_14":49.9,"sma_20":166.42,"sma_60":170.63,"sma_120":167.51},{"date":"2024-12-05","open":151.08,"high":151.96,"low":150.4,"close":151.36,"volume":516732,"rsi_14":50.55,"sma_20":166.55,"sma_60":170.42,"sma_120":167.57},{"date":"2024-12-06","open":151.7,"high":153.12,"low":150.23,"close":151.27,"volume":632686,"rsi_14":47.2,"sma_20":166.52,"sma_60":170.19,"sma_120":167.64},{"date":"2024-12-09","open":151.78,"high":153.05,"low":150.45,"close":152.17,"volume":997774,"rsi_14":48.96,"sma_20":166.36,"sma_60":169.97,"sma_120":167.68},{"date":"2024-12-10","open":152.17,"high":152.17,"low":147.63,"close":148.35,"volume":1379944,"rsi_14":38.52,"sma_20":166.11,"sma_60":169.68,"sma_120":167.7},{"date":"2024-12-11","open":148.78,"high":150.04,"low":146.43,"close":147.55,"volume":725169,"rsi_14":37.86,"sma_20":165.95,"sma_60":169.36,"sma_120":167.71},{"date":"2024-12-12","open":147.09,"high":148.87,"low":146.51,"close":147.0,"volume":876129,"rsi_14":31.49,"sma_20":165.7,"sma_60":168.98,"sma_120":167.71},{"date":"2024-12-13","open":146.82,"high":147.52,"low":145.65,"close":146.33,"volume":876133,"rsi_14":26.29,"sma_20":165.44,"sma_60":168.61,"sma_120":167.71},{"date":"2024-12-16","open":146.53,"high":147.84,"low":145.23,"close":145.42,"volume":796231,"rsi_14":15.22,"sma_20":164.99,"sma_60":168.2,"sma_120":167.7},{"date":"2024-12-17","open":144.7,"high":146.12,"low":144.04,"close":144.38,"volume":1124530,"rsi_14":9.32,"sma_20":164.47,"sma_60":167.72,"sma_120":167.69},{"date":"2024-12-18","open":143.79,"high":144.71,"low":137.85,"close":138.0,"volume":1061126,"rsi_14":3.6,"sma_20":163.58,"sma_60":167.15,"sma_120":167.63},{"date":"2024-12-19","open":137.7,"high":139.0,"low":132.79,"close":133.03,"volume":1463107,"rsi_14":3.18,"sma_20":162.44,"sma_60":166.5,"sma_120":167.55},{"date":"2024-12-20","open":134.58,"high":139.7,"low":134.16,"close":137.38,"volume":3596131,"rsi_14":16.54,"sma_20":161.45,"sma_60":166.01,"sma_120":167.49},{"date":"2024-12-23","open":136.68,"high":138.6,"low":136.07,"close":138.24,"volume":1034788,"rsi_14":21.3,"sma_20":160.44,"sma_60":165.52,"sma_120":167.44},{"date":"2024-12-24","open":137.53,"high":139.77,"low":137.0,"close":139.77,"volume":435708,"rsi_14":26.56,"sma_20":159.39,"sma_60":165.01,"sma_120":167.4},{"date":"2024-12-26","open":138.58,"high":140.19,"low":137.4,"close":139.81,"volume":570064,"rsi_14":26.97,"sma_20":158.29,"sma_60":164.53,"sma_120":167.36},{"date":"2024-12-27","open":138.83,"high":140.26,"low":138.09,"close":138.4,"volume":594090,"rsi_14":25.78,"sma_20":157.06,"sma_60":164.04,"sma_120":167.31},{"date":"2024-12-30","open":137.75,"high":138.1,"low":136.17,"close":137.61,"volume":829968,"rsi_14":22.83,"sma_20":155.88,"sma_60":163.56,"sma_120":167.26},{"date":"2024-12-31","open":138.53,"high":139.95,"low":137.93,"close":139.81,"volume":932758,"rsi_14":32.02,"sma_20":154.87,"sma_60":163.23,"sma_120":167.18},{"date":"2025-01-02","open":139.66,"high":140.08,"low":137.05,"close":138.12,"volume":774455,"rsi_14":31.04,"sma_20":153.98,"sma_60":162.87,"sma_120":167.06},{"date":"2025-01-03","open":138.31,"high":141.28,"low":137.85,"close":141.15,"volume":810222,"rsi_14":38.27,"sma_20":153.33,"sma_60":162.54,"sma_120":166.97},{"date":"2025-01-06","open":140.62,"high":141.27,"low":138.71,"close":138.84,"volume":991871,"rsi_14":36.36,"sma_20":152.58,"sma_60":162.14,"sma_120":166.83},{"date":"2025-01-07","open":139.83,"high":140.55,"low":137.44,"close":138.71,"volume":807397,"rsi_14":39.09,"sma_20":151.82,"sma_60":161.79,"sma_120":166.67},{"date":"2025-01-08","open":138.31,"high":139.0,"low":136.81,"close":138.32,"volume":961020,"rsi_14":39.93,"sma_20":151.0,"sma_60":161.41,"sma_120":166.51},{"date":"2025-01-10","open":137.6,"high":138.11,"low":135.98,"close":137.18,"volume":1450170,"rsi_14":48.36,"sma_20":150.32,"sma_60":161.01,"sma_120":166.37},{"date":"2025-01-13","open":137.29,"high":138.48,"low":136.06,"close":137.75,"volume":1454618,"rsi_14":61.55,"sma_20":149.71,"sma_60":160.61,"sma_120":166.21},{"date":"2025-01-14","open":138.22,"high":139.78,"low":137.79,"close":139.09,"volume":1172203,"rsi_14":54.91,"sma_20":149.21,"sma_60":160.22,"sma_120":166.07},{"date":"2025-01-15","open":142.97,"high":143.52,"low":139.18,"close":139.71,"volume":1173394,"rsi_14":54.27,"sma_20":148.77,"sma_60":159.88,"sma_120":165.96},{"date":"2025-01-16","open":139.99,"high":142.36,"low":138.45,"close":141.68,"volume":1685384,"rsi_14":55.41,"sma_20":148.57,"sma_60":159.55,"sma_120":165.89},{"date":"2025-01-17","open":142.56,"high":142.62,"low":140.73,"close":140.74,"volume":1183684,"rsi_14":52.52,"sma_20":148.38,"sma_60":159.32,"sma_120":165.77},{"date":"2025-01-21","open":141.22,"high":143.09,"low":140.29,"close":141.97,"volume":870482,"rsi_14":59.73,"sma_20":148.59,"sma_60":159.08,"sma_120":165.67},{"date":"2025-01-22","open":140.83,"high":141.12,"low":139.68,"close":140.25,"volume":1192516,"rsi_14":56.84,"sma_20":148.98,"sma_60":158.76,"sma_120":165.56},{"date":"2025-01-23","open":140.73,"high":142.05,"low":139.47,"close":141.58,"volume":2274609,"rsi_14":54.82,"sma_20":149.2,"sma_60":158.48,"sma_120":165.5},{"date":"2025-01-24","open":141.4,"high":143.02,"low":141.39,"close":142.08,"volume":2334783,"rsi_14":61.51,"sma_20":149.41,"sma_60":158.24,"sma_120":165.43},{"date":"2025-01-27","open":142.73,"high":146.76,"low":142.73,"close":145.79,"volume":1522942,"rsi_14":62.96,"sma_20":149.73,"sma_60":158.05,"sma_120":165.36},{"date":"2025-01-28","open":144.76,"high":145.57,"low":143.97,"close":144.95,"volume":1136399,"rsi_14":68.62,"sma_20":150.0,"sma_60":157.88,"sma_120":165.33},{"date":"2025-01-29","open":144.71,"high":145.4,"low":141.95,"close":143.0,"volume":1230270,"rsi_14":61.76,"sma_20":150.25,"sma_60":157.68,"sma_120":165.24},{"date":"2025-01-30","open":145.0,"high":146.31,"low":143.23,"close":144.58,"volume":2228530,"rsi_14":66.12,"sma_20":150.62,"sma_60":157.54,"sma_120":165.18},{"date":"2025-01-31","open":144.47,"high":145.44,"low":143.22,"close":143.92,"volume":2292183,"rsi_14":67.78,"sma_20":150.84,"sma_60":157.42,"sma_120":165.11},{"date":"2025-02-03","open":142.99,"high":144.0,"low":140.77,"close":142.74,"volume":894552,"rsi_14":62.76,"sma_20":151.09,"sma_60":157.24,"sma_120":165.01},{"date":"2025-02-04","open":141.21,"high":142.87,"low":140.97,"close":142.05,"volume":1153393,"rsi_14":57.83,"sma_20":151.14,"sma_60":156.96,"sma_120":164.91},{"date":"2025-02-05","open":144.08,"high":145.25,"low":142.87,"close":144.85,"volume":1202921,"rsi_14":62.21,"sma_20":151.46,"sma_60":156.86,"sma_120":164.82},{"date":"2025-02-06","open":145.6,"high":145.85,"low":144.88,"close":145.84,"volume":767419,"rsi_14":60.34,"sma_20":151.84,"sma_60":156.73,"sma_120":164.73},{"date":"2025-02-07","open":145.61,"high":146.85,"low":144.78,"close":145.79,"volume":1192102,"rsi_14":63.13,"sma_20":152.24,"sma_60":156.53,"sma_120":164.64},{"date":"2025-02-10","open":146.11,"high":146.37,"low":144.85,"close":146.31,"volume":810835,"rsi_14":61.74,"sma_20":152.73,"sma_60":156.39,"sma_120":164.55},{"date":"2025-02-11","open":145.67,"high":147.22,"low":144.8,"close":147.19,"volume":942716,"rsi_14":69.65,"sma_20":153.24,"sma_60":156.3,"sma_120":164.46},{"date":"2025-02-12","open":144.09,"high":145.63,"low":143.03,"close":144.67,"volume":764271,"rsi_14":58.18,"sma_20":153.53,"sma_60":156.15,"sma_120":164.34},{"date":"2025-02-13","open":144.66,"high":146.08,"low":144.16,"close":145.74,"volume":816140,"rsi_14":59.42,"sma_20":153.86,"sma_60":156.02,"sma_120":164.21},{"date":"2025-02-14","open":146.3,"high":146.9,"low":144.69,"close":144.78,"volume":1409702,"rsi_14":46.98,"sma_20":154.02,"sma_60":155.86,"sma_120":164.05},{"date":"2025-02-18","open":144.67,"high":145.66,"low":144.04,"close":144.8,"volume":751009,"rsi_14":49.53,"sma_20":154.24,"sma_60":155.7,"sma_120":163.86},{"date":"2025-02-19","open":144.17,"high":144.41,"low":143.36,"close":143.71,"volume":1233641,"rsi_14":52.33,"sma_20":154.33,"sma_60":155.5,"sma_120":163.66},{"date":"2025-02-20","open":143.46,"high":145.89,"low":143.17,"close":145.73,"volume":1461825,"rsi_14":53.72,"sma_20":154.63,"sma_60":155.35,"sma_120":163.47},{"date":"2025-02-21","open":145.9,"high":146.17,"low":143.91,"close":145.74,"volume":1124679,"rsi_14":56.15,"sma_20":154.85,"sma_60":155.17,"sma_120":163.32},{"date":"2025-02-24","open":145.55,"high":149.51,"low":144.35,"close":148.63,"volume":1550871,"rsi_14":67.82,"sma_20":155.2,"sma_60":155.01,"sma_120":163.18},{"date":"2025-02-25","open":149.76,"high":152.12,"low":148.68,"close":150.72,"volume":1438051,"rsi_14":74.19,"sma_20":155.46,"sma_60":154.86,"sma_120":163.05},{"date":"2025-02-26","open":150.33,"high":150.93,"low":142.99,"close":143.84,"volume":2297265,"rsi_14":47.69,"sma_20":155.4,"sma_60":154.57,"sma_120":162.86},{"date":"2025-02-27","open":143.69,"high":145.08,"low":143.14,"close":143.41,"volume":1340876,"rsi_14":44.34,"sma_20":155.43,"sma_60":154.25,"sma_120":162.68},{"date":"2025-02-28","open":143.71,"high":145.5,"low":141.11,"close":142.57,"volume":3524060,"rsi_14":42.77,"sma_20":155.32,"sma_60":153.94,"sma_120":162.5},{"date":"2025-03-03","open":142.45,"high":144.39,"low":141.65,"close":143.91,"volume":2069385,"rsi_14":44.79,"sma_20":155.32,"sma_60":153.68,"sma_120":162.34},{"date":"2025-03-04","open":144.59,"high":146.21,"low":143.2,"close":143.38,"volume":1188207,"rsi_14":41.6,"sma_20":155.35,"sma_60":153.47,"sma_120":162.16},{"date":"2025-03-05","open":142.21,"high":146.99,"low":141.93,"close":146.81,"volume":1251703,"rsi_14":54.53,"sma_20":155.61,"sma_60":153.36,"sma_120":161.99},{"date":"2025-03-06","open":146.3,"high":146.69,"low":143.53,"close":144.9,"volume":1054869,"rsi_14":48.28,"sma_20":155.61,"sma_60":153.22,"sma_120":161.82},{"date":"2025-03-07","open":145.58,"high":147.58,"low":144.41,"close":146.98,"volume":1807243,"rsi_14":54.3,"sma_20":155.67,"sma_60":153.11,"sma_120":161.65},{"date":"2025-03-10","open":147.0,"high":150.07,"low":145.16,"close":145.57,"volume":1505807,"rsi_14":51.42,"sma_20":155.66,"sma_60":152.97,"sma_120":161.47},{"date":"2025-03-11","open":145.3,"high":145.62,"low":141.61,"close":141.91,"volume":1888979,"rsi_14":46.96,"sma_20":155.42,"sma_60":152.82,"sma_120":161.25},{"date":"2025-03-12","open":142.01,"high":142.91,"low":139.3,"close":139.45,"volume":909168,"rsi_14":39.51,"sma_20":155.01,"sma_60":152.65,"sma_120":161.01},{"date":"2025-03-13","open":139.85,"high":140.8,"low":134.92,"close":135.04,"volume":1233206,"rsi_14":34.42,"sma_20":154.49,"sma_60":152.41,"sma_120":160.7},{"date":"2025-03-14","open":135.04,"high":137.19,"low":134.45,"close":137.04,"volume":1543786,"rsi_14":29.43,"sma_20":153.94,"sma_60":152.19,"sma_120":160.4},{"date":"2025-03-17","open":136.75,"high":139.06,"low":136.31,"close":138.59,"volume":1125185,"rsi_14":28.17,"sma_20":153.53,"sma_60":152.04,"sma_120":160.12},{"date":"2025-03-18","open":137.75,"high":139.92,"low":137.28,"close":139.81,"volume":1336587,"rsi_14":39.1,"sma_20":153.18,"sma_60":151.93,"sma_120":159.83},{"date":"2025-03-19","open":138.96,"high":140.34,"low":137.53,"close":138.74,"volume":1192128,"rsi_14":38.17,"sma_20":152.83,"sma_60":151.92,"sma_120":159.53},{"date":"2025-03-20","open":139.35,"high":139.87,"low":137.51,"close":137.87,"volume":1288252,"rsi_14":38.13,"sma_20":152.33,"sma_60":151.98,"sma_120":159.24},{"date":"2025-03-21","open":137.58,"high":137.58,"low":135.51,"close":135.91,"volume":1769891,"rsi_14":32.32,"sma_20":151.72,"sma_60":151.92,"sma_120":158.96},{"date":"2025-03-24","open":136.46,"high":138.39,"low":136.01,"close":137.98,"volume":1248164,"rsi_14":37.79,"sma_20":151.07,"sma_60":151.89,"sma_120":158.7},{"date":"2025-03-25","open":138.09,"high":138.73,"low":135.16,"close":136.66,"volume":1034925,"rsi_14":27.81,"sma_20":150.23,"sma_60":151.81,"sma_120":158.41},{"date":"2025-03-26","open":137.23,"high":137.99,"low":135.82,"close":137.59,"volume":532721,"rsi_14":32.53,"sma_20":149.82,"sma_60":151.74,"sma_120":158.13},{"date":"2025-03-27","open":138.3,"high":140.3,"low":136.85,"close":137.23,"volume":650363,"rsi_14":26.11,"sma_20":149.4,"sma_60":151.69,"sma_120":157.87},{"date":"2025-03-28","open":138.36,"high":138.36,"low":136.67,"close":137.48,"volume":612743,"rsi_14":28.58,"sma_20":149.05,"sma_60":151.66,"sma_120":157.61},{"date":"2025-03-31","open":138.07,"high":141.23,"low":138.07,"close":140.34,"volume":1355012,"rsi_14":42.75,"sma_20":148.77,"sma_60":151.64,"sma_120":157.44},{"date":"2025-04-01","open":141.02,"high":141.46,"low":138.42,"close":139.73,"volume":829957,"rsi_14":46.74,"sma_20":148.49,"sma_60":151.65,"sma_120":157.26},{"date":"2025-04-02","open":139.24,"high":140.02,"low":137.47,"close":139.38,"volume":1442625,"rsi_14":58.82,"sma_20":148.01,"sma_60":151.59,"sma_120":157.06},{"date":"2025-04-03","open":138.04,"high":140.39,"low":135.53,"close":136.25,"volume":1530032,"rsi_14":47.89,"sma_20":147.47,"sma_60":151.51,"sma_120":156.83},{"date":"2025-04-04","open":135.0,"high":136.37,"low":130.34,"close":130.63,"volume":1378935,"rsi_14":32.43,"sma_20":146.52,"sma_60":151.34,"sma_120":156.57},{"date":"2025-04-07","open":129.94,"high":131.2,"low":123.57,"close":125.12,"volume":1775843,"rsi_14":22.74,"sma_20":145.35,"sma_60":151.08,"sma_120":156.25},{"date":"2025-04-08","open":127.53,"high":127.53,"low":118.06,"close":119.66,"volume":1634785,"rsi_14":19.55,"sma_20":144.08,"sma_60":150.75,"sma_120":155.88},{"date":"2025-04-09","open":117.4,"high":128.74,"low":114.39,"close":128.25,"volume":1864010,"rsi_14":37.68,"sma_20":143.41,"sma_60":150.55,"sma_120":155.58},{"date":"2025-04-10","open":127.37,"high":129.71,"low":121.83,"close":124.61,"volume":2067935,"rsi_14":36.12,"sma_20":142.78,"sma_60":150.27,"sma_120":155.25},{"date":"2025-04-11","open":123.57,"high":126.64,"low":121.49,"close":126.53,"volume":1346111,"rsi_14":35.88,"sma_20":142.22,"sma_60":150.01,"sma_120":154.94},{"date":"2025-04-14","open":126.93,"high":130.24,"low":126.65,"close":130.12,"volume":1139924,"rsi_14":42.37,"sma_20":141.77,"sma_60":149.77,"sma_120":154.66},{"date":"2025-04-15","open":129.98,"high":131.61,"low":129.4,"close":130.66,"volume":1170981,"rsi_14":41.83,"sma_20":141.29,"sma_60":149.57,"sma_120":154.44},{"date":"2025-04-16","open":131.38,"high":132.38,"low":129.56,"close":130.64,"volume":632760,"rsi_14":42.17,"sma_20":140.86,"sma_60":149.34,"sma_120":154.21},{"date":"2025-04-17","open":131.85,"high":134.3,"low":131.42,"close":133.44,"volume":714501,"rsi_14":45.47,"sma_20":140.62,"sma_60":149.19,"sma_120":153.98},{"date":"2025-04-21","open":132.09,"high":133.01,"low":128.86,"close":130.62,"volume":946723,"rsi_14":39.09,"sma_20":140.34,"sma_60":148.97,"sma_120":153.73},{"date":"2025-04-22","open":132.9,"high":135.04,"low":132.23,"close":134.05,"volume":789700,"rsi_14":44.01,"sma_20":140.14,"sma_60":148.8,"sma_120":153.52},{"date":"2025-04-23","open":136.25,"high":136.52,"low":132.55,"close":133.55,"volume":798342,"rsi_14":43.87,"sma_20":139.97,"sma_60":148.56,"sma_120":153.3},{"date":"2025-04-24","open":133.96,"high":135.41,"low":132.77,"close":134.08,"volume":906088,"rsi_14":47.58,"sma_20":139.79,"sma_60":148.34,"sma_120":153.11},{"date":"2025-04-25","open":133.98,"high":134.63,"low":132.06,"close":133.31,"volume":730000,"rsi_14":53.35,"sma_20":139.58,"sma_60":148.14,"sma_120":152.91},{"date":"2025-04-28","open":132.85,"high":134.32,"low":132.65,"close":134.13,"volume":804143,"rsi_14":62.72,"sma_20":139.4,"sma_60":147.92,"sma_120":152.73},{"date":"2025-04-29","open":133.78,"high":134.48,"low":132.4,"close":133.67,"volume":1154398,"rsi_14":73.04,"sma_20":139.05,"sma_60":147.71,"sma_120":152.57},{"date":"2025-04-30","open":135.58,"high":138.82,"low":133.7,"close":138.48,"volume":1783028,"rsi_14":69.22,"sma_20":138.98,"sma_60":147.61,"sma_120":152.42},{"date":"2025-05-01","open":138.58,"high":141.84,"low":137.53,"close":140.15,"volume":1467697,"rsi_14":81.52,"sma_20":139.02,"sma_60":147.55,"sma_120":152.26},{"date":"2025-05-02","open":142.49,"high":143.26,"low":140.7,"close":141.36,"volume":838078,"rsi_14":80.97,"sma_20":139.29,"sma_60":147.46,"sma_120":152.16},{"date":"2025-05-05","open":141.04,"high":142.07,"low":140.02,"close":141.19,"volume":833046,"rsi_14":76.97,"sma_20":139.85,"sma_60":147.35,"sma_120":152.04},{"date":"2025-05-06","open":140.0,"high":141.0,"low":139.05,"close":139.14,"volume":654877,"rsi_14":69.27,"sma_20":140.59,"sma_60":147.2,"sma_120":151.87},{"date":"2025-05-07","open":139.29,"high":140.83,"low":138.81,"close":139.15,"volume":995993,"rsi_14":69.34,"sma_20":141.62,"sma_60":147.04,"sma_120":151.71},{"date":"2025-05-08","open":139.43,"high":140.81,"low":137.69,"close":139.34,"volume":925167,"rsi_14":65.22,"sma_20":142.21,"sma_60":146.88,"sma_120":151.59},{"date":"2025-05-09","open":139.46,"high":141.23,"low":139.46,"close":140.28,"volume":522260,"rsi_14":77.56,"sma_20":143.04,"sma_60":146.77,"sma_120":151.46},{"date":"2025-05-12","open":141.88,"high":142.79,"low":139.07,"close":140.72,"volume":876100,"rsi_14":72.95,"sma_20":143.79,"sma_60":146.65,"sma_120":151.34},{"date":"2025-05-13","open":141.37,"high":141.71,"low":137.93,"close":138.96,"volume":914545,"rsi_14":67.11,"sma_20":144.26,"sma_60":146.52,"sma_120":151.19},{"date":"2025-05-14","open":138.1,"high":138.44,"low":136.72,"close":137.81,"volume":1001735,"rsi_14":61.37,"sma_20":144.64,"sma_60":146.37,"sma_120":151.03},{"date":"2025-05-15","open":138.41,"high":140.54,"low":138.06,"close":140.43,"volume":687113,"rsi_14":69.48,"sma_20":145.16,"sma_60":146.28,"sma_120":150.89},{"date":"2025-05-16","open":140.5,"high":143.56,"low":140.32,"close":143.43,"volume":646594,"rsi_14":72.75,"sma_20":145.68,"sma_60":146.21,"sma_120":150.78},{"date":"2025-05-19","open":141.75,"high":144.45,"low":141.53,"close":144.22,"volume":699168,"rsi_14":75.36,"sma_20":146.4,"sma_60":146.16,"sma_120":150.66},{"date":"2025-05-20","open":143.36,"high":144.96,"low":142.93,"close":143.72,"volume":928237,"rsi_14":65.88,"sma_20":146.92,"sma_60":146.04,"sma_120":150.53},{"date":"2025-05-21","open":142.58,"high":143.18,"low":136.8,"close":137.43,"volume":849115,"rsi_14":43.57,"sma_20":147.12,"sma_60":145.77,"sma_120":150.32},{"date":"2025-05-22","open":137.29,"high":137.85,"low":134.98,"close":136.84,"volume":1425911,"rsi_14":38.98,"sma_20":147.27,"sma_60":145.62,"sma_120":150.09},{"date":"2025-05-23","open":137.17,"high":138.12,"low":136.23,"close":137.74,"volume":829246,"rsi_14":41.87,"sma_20":147.5,"sma_60":145.49,"sma_120":149.87},{"date":"2025-05-27","open":139.18,"high":140.12,"low":137.58,"close":139.81,"volume":844741,"rsi_14":51.56,"sma_20":147.8,"sma_60":145.42,"sma_120":149.68},{"date":"2025-05-28","open":139.7,"high":140.48,"low":138.82,"close":140.34,"volume":753253,"rsi_14":52.73,"sma_20":148.15,"sma_60":145.32,"sma_120":149.5},{"date":"2025-05-29","open":140.89,"high":143.17,"low":140.27,"close":142.54,"volume":759561,"rsi_14":56.72,"sma_20":148.37,"sma_60":145.28,"sma_120":149.38},{"date":"2025-05-30","open":141.78,"high":143.26,"low":141.02,"close":142.86,"volume":1450387,"rsi_14":55.57,"sma_20":148.51,"sma_60":145.18,"sma_120":149.27},{"date":"2025-06-02","open":142.08,"high":144.83,"low":140.66,"close":144.6,"volume":1123035,"rsi_14":57.92,"sma_20":148.68,"sma_60":145.15,"sma_120":149.18},{"date":"2025-06-03","open":143.84,"high":144.12,"low":141.17,"close":141.71,"volume":1008024,"rsi_14":55.37,"sma_20":148.71,"sma_60":145.03,"sma_120":149.07},{"date":"2025-06-04","open":141.02,"high":142.18,"low":140.01,"close":141.46,"volume":1105899,"rsi_14":57.39,"sma_20":148.83,"sma_60":144.92,"sma_120":148.95},{"date":"2025-06-05","open":141.38,"high":142.13,"low":140.51,"close":141.23,"volume":694792,"rsi_14":51.8,"sma_20":148.94,"sma_60":144.88,"sma_120":148.85},{"date":"2025-06-06","open":141.85,"high":143.09,"low":140.36,"close":141.61,"volume":692689,"rsi_14":45.36,"sma_20":149.06,"sma_60":144.89,"sma_120":148.77},{"date":"2025-06-09","open":141.55,"high":143.61,"low":140.66,"close":142.19,"volume":1219506,"rsi_14":44.78,"sma_20":149.16,"sma_60":144.99,"sma_120":148.7},{"date":"2025-06-10","open":142.54,"high":143.8,"low":142.06,"close":143.3,"volume":776140,"rsi_14":48.96,"sma_20":149.3,"sma_60":145.1,"sma_120":148.65},{"date":"2025-06-11","open":143.9,"high":144.56,"low":141.51,"close":142.03,"volume":789169,"rsi_14":65.24,"sma_20":149.46,"sma_60":145.16,"sma_120":148.6},{"date":"2025-06-12","open":142.19,"high":143.01,"low":141.39,"close":142.25,"volume":812626,"rsi_14":68.42,"sma_20":149.7,"sma_60":145.21,"sma_120":148.57},{"date":"2025-06-13","open":140.85,"high":141.83,"low":140.04,"close":141.39,"volume":945917,"rsi_14":62.48,"sma_20":149.75,"sma_60":145.25,"sma_120":148.59},{"date":"2025-06-16","open":142.06,"high":143.95,"low":141.47,"close":142.34,"volume":874486,"rsi_14":53.76,"sma_20":149.61,"sma_60":145.31,"sma_120":148.64},{"date":"2025-06-17","open":142.05,"high":142.83,"low":140.38,"close":141.31,"volume":635854,"rsi_14":47.93,"sma_20":149.37,"sma_60":145.37,"sma_120":148.65},{"date":"2025-06-18","open":141.59,"high":141.74,"low":139.78,"close":139.93,"volume":948239,"rsi_14":33.95,"sma_20":149.09,"sma_60":145.38,"sma_120":148.64},{"date":"2025-06-20","open":139.95,"high":141.59,"low":139.4,"close":139.57,"volume":2164127,"rsi_14":31.35,"sma_20":149.13,"sma_60":145.41,"sma_120":148.61},{"date":"2025-06-23","open":139.99,"high":142.6,"low":139.92,"close":142.34,"volume":993295,"rsi_14":36.31,"sma_20":149.34,"sma_60":145.46,"sma_120":148.6},{"date":"2025-06-24","open":141.86,"high":142.65,"low":139.94,"close":141.92,"volume":1224407,"rsi_14":44.2,"sma_20":149.48,"sma_60":145.52,"sma_120":148.61},{"date":"2025-06-25","open":141.23,"high":142.22,"low":138.62,"close":138.97,"volume":1051357,"rsi_14":35.8,"sma_20":149.35,"sma_60":145.52,"sma_120":148.59},{"date":"2025-06-26","open":139.39,"high":139.62,"low":137.34,"close":139.17,"volume":1328433,"rsi_14":37.28,"sma_20":149.21,"sma_60":145.47,"sma_120":148.56},{"date":"2025-06-27","open":139.5,"high":141.42,"low":138.8,"close":139.37,"volume":1431465,"rsi_14":36.47,"sma_20":148.96,"sma_60":145.44,"sma_120":148.54},{"date":"2025-06-30","open":139.27,"high":141.0,"low":136.35,"close":140.88,"volume":1396185,"rsi_14":40.41,"sma_20":148.78,"sma_60":145.44,"sma_120":148.51},{"date":"2025-07-01","open":140.82,"high":145.45,"low":140.71,"close":143.8,"volume":1598435,"rsi_14":46.8,"sma_20":148.65,"sma_60":145.54,"sma_120":148.53},{"date":"2025-07-02","open":143.51,"high":145.34,"low":143.28,"close":145.02,"volume":1326110,"rsi_14":54.33,"sma_20":148.75,"sma_60":145.77,"sma_120":148.56},{"date":"2025-07-03","open":146.15,"high":146.58,"low":144.53,"close":146.08,"volume":835966,"rsi_14":56.47,"sma_20":148.91,"sma_60":146.11,"sma_120":148.6},{"date":"2025-07-07","open":146.09,"high":147.15,"low":141.87,"close":142.36,"volume":1225546,"rsi_14":48.57,"sma_20":148.88,"sma_60":146.48,"sma_120":148.61},{"date":"2025-07-08","open":141.22,"high":143.91,"low":141.22,"close":143.16,"volume":998931,"rsi_14":52.0,"sma_20":148.88,"sma_60":146.72,"sma_120":148.64},{"date":"2025-07-09","open":143.26,"high":143.85,"low":141.7,"close":142.09,"volume":798446,"rsi_14":51.9,"sma_20":148.8,"sma_60":147.0,"sma_120":148.63},{"date":"2025-07-10","open":141.79,"high":144.3,"low":141.26,"close":142.2,"volume":1052859,"rsi_14":55.86,"sma_20":148.66,"sma_60":147.25,"sma_120":148.63},{"date":"2025-07-11","open":142.13,"high":143.9,"low":140.88,"close":143.55,"volume":1142663,"rsi_14":59.81,"sma_20":148.66,"sma_60":147.46,"sma_120":148.62},{"date":"2025-07-14","open":142.96,"high":144.26,"low":142.77,"close":143.75,"volume":1078377,"rsi_14":53.99,"sma_20":148.65,"sma_60":147.66,"sma_120":148.62},{"date":"2025-07-15","open":143.47,"high":144.37,"low":141.3,"close":141.36,"volume":1488956,"rsi_14":48.59,"sma_20":148.57,"sma_60":147.83,"sma_120":148.58},{"date":"2025-07-16","open":141.82,"high":142.49,"low":140.46,"close":142.32,"volume":1041223,"rsi_14":59.47,"sma_20":148.57,"sma_60":147.95,"sma_120":148.57},{"date":"2025-07-17","open":142.21,"high":143.26,"low":140.15,"close":140.72,"volume":1231150,"rsi_14":54.05,"sma_20":148.54,"sma_60":148.11,"sma_120":148.54},{"date":"2025-07-18","open":140.53,"high":141.57,"low":139.44,"close":141.52,"volume":761317,"rsi_14":55.45,"sma_20":148.62,"sma_60":148.21,"sma_120":148.51},{"date":"2025-07-21","open":142.01,"high":142.66,"low":141.01,"close":141.22,"volume":1146327,"rsi_14":50.93,"sma_20":148.71,"sma_60":148.32,"sma_120":148.44},{"date":"2025-07-22","open":141.49,"high":144.71,"low":140.75,"close":144.59,"volume":689368,"rsi_14":52.09,"sma_20":148.83,"sma_60":148.48,"sma_120":148.41},{"date":"2025-07-23","open":144.29,"high":144.99,"low":143.32,"close":144.26,"volume":908064,"rsi_14":47.88,"sma_20":148.95,"sma_60":148.64,"sma_120":148.39},{"date":"2025-07-24","open":143.58,"high":144.37,"low":142.65,"close":143.81,"volume":889537,"rsi_14":43.51,"sma_20":149.2,"sma_60":148.79,"sma_120":148.35},{"date":"2025-07-25","open":143.96,"high":145.2,"low":142.39,"close":144.15,"volume":866681,"rsi_14":56.35,"sma_20":149.46,"sma_60":148.94,"sma_120":148.33},{"date":"2025-07-28","open":143.34,"high":143.97,"low":141.59,"close":141.71,"volume":939062,"rsi_14":45.38,"sma_20":149.59,"sma_60":148.97,"sma_120":148.29},{"date":"2025-07-29","open":142.63,"high":145.15,"low":141.48,"close":145.11,"volume":1125622,"rsi_14":58.46,"sma_20":149.81,"sma_60":149.03,"sma_120":148.29},{"date":"2025-07-30","open":145.22,"high":146.05,"low":142.01,"close":142.65,"volume":1423761,"rsi_14":51.22,"sma_20":149.75,"sma_60":149.03,"sma_120":148.24},{"date":"2025-07-31","open":137.92,"high":138.0,"low":128.34,"close":128.34,"volume":4363462,"rsi_14":27.28,"sma_20":148.88,"sma_60":148.78,"sma_120":148.06},{"date":"2025-08-01","open":131.09,"high":134.04,"low":129.38,"close":133.06,"volume":3193450,"rsi_14":35.95,"sma_20":148.2,"sma_60":148.65,"sma_120":147.92},{"date":"2025-08-04","open":132.18,"high":133.72,"low":131.79,"close":131.88,"volume":1309628,"rsi_14":37.13,"sma_20":147.65,"sma_60":148.49,"sma_120":147.77},{"date":"2025-08-05","open":132.45,"high":132.95,"low":130.79,"close":132.4,"volume":1484267,"rsi_14":36.38,"sma_20":147.09,"sma_60":148.35,"sma_120":147.61},{"date":"2025-08-06","open":132.91,"high":133.1,"low":131.62,"close":131.87,"volume":1106579,"rsi_14":37.49,"sma_20":146.56,"sma_60":148.17,"sma_120":147.47},{"date":"2025-08-07","open":132.43,"high":132.56,"low":130.48,"close":132.1,"volume":828461,"rsi_14":36.45,"sma_20":146.03,"sma_60":148.0,"sma_120":147.32},{"date":"2025-08-08","open":132.44,"high":132.82,"low":130.02,"close":130.25,"volume":839473,"rsi_14":34.89,"sma_20":145.34,"sma_60":147.82,"sma_120":147.17},{"date":"2025-08-11","open":130.0,"high":130.61,"low":128.82,"close":129.17,"volume":1321667,"rsi_14":27.3,"sma_20":144.58,"sma_60":147.64,"sma_120":147.01},{"date":"2025-08-12","open":129.79,"high":130.58,"low":128.82,"close":129.47,"volume":1049619,"rsi_14":28.2,"sma_20":143.96,"sma_60":147.43,"sma_120":146.85},{"date":"2025-08-13","open":129.93,"high":132.16,"low":129.34,"close":132.02,"volume":1183322,"rsi_14":33.65,"sma_20":143.42,"sma_60":147.2,"sma_120":146.71},{"date":"2025-08-14","open":130.95,"high":131.04,"low":129.31,"close":130.51,"volume":1475693,"rsi_14":31.69,"sma_20":142.89,"sma_60":146.93,"sma_120":146.55},{"date":"2025-08-15","open":131.1,"high":131.4,"low":129.62,"close":130.91,"volume":1194971,"rsi_14":34.67,"sma_20":142.34,"sma_60":146.68,"sma_120":146.36},{"date":"2025-08-18","open":130.85,"high":131.08,"low":130.12,"close":130.73,"volume":1217100,"rsi_14":27.41,"sma_20":141.79,"sma_60":146.54,"sma_120":146.16},{"date":"2025-08-19","open":131.41,"high":133.39,"low":131.35,"close":133.21,"volume":912397,"rsi_14":35.18,"sma_20":141.2,"sma_60":146.45,"sma_120":146.04},{"date":"2025-08-20","open":134.1,"high":135.34,"low":133.3,"close":133.39,"volume":1085297,"rsi_14":64.24,"sma_20":140.63,"sma_60":146.35,"sma_120":145.92},{"date":"2025-08-21","open":132.07,"high":133.51,"low":132.07,"close":132.8,"volume":725874,"rsi_14":49.05,"sma_20":140.06,"sma_60":146.2,"sma_120":145.81},{"date":"2025-08-22","open":133.62,"high":137.82,"low":133.09,"close":136.36,"volume":940484,"rsi_14":64.05,"sma_20":139.65,"sma_60":146.11,"sma_120":145.72},{"date":"2025-08-25","open":135.93,"high":136.59,"low":133.81,"close":133.91,"volume":562126,"rsi_14":54.22,"sma_20":139.24,"sma_60":145.93,"sma_120":145.61},{"date":"2025-08-26","open":135.58,"high":135.91,"low":133.75,"close":134.26,"volume":1295954,"rsi_14":56.78,"sma_20":138.68,"sma_60":145.75,"sma_120":145.47},{"date":"2025-08-27","open":135.51,"high":136.08,"low":133.84,"close":135.23,"volume":1086812,"rsi_14":58.51,"sma_20":138.29,"sma_60":145.56,"sma_120":145.36},{"date":"2025-08-28","open":135.43,"high":136.04,"low":134.9,"close":135.95,"volume":648963,"rsi_14":66.46,"sma_20":138.69,"sma_60":145.44,"sma_120":145.23},{"date":"2025-08-29","open":135.99,"high":137.34,"low":135.98,"close":137.15,"volume":857381,"rsi_14":72.9,"sma_20":138.9,"sma_60":145.34,"sma_120":145.13},{"date":"2025-09-02","open":135.74,"high":136.24,"low":134.18,"close":134.55,"volume":1185746,"rsi_14":62.89,"sma_20":139.04,"sma_60":145.19,"sma_120":145.04},{"date":"2025-09-03","open":134.34,"high":136.79,"low":134.26,"close":136.79,"volume":925760,"rsi_14":62.28,"sma_20":139.27,"sma_60":145.08,"sma_120":144.99},{"date":"2025-09-04","open":137.71,"high":137.85,"low":135.6,"close":137.4,"volume":1435490,"rsi_14":68.61,"sma_20":139.56,"sma_60":144.97,"sma_120":144.98},{"date":"2025-09-05","open":138.49,"high":141.37,"low":138.21,"close":140.68,"volume":1229017,"rsi_14":72.85,"sma_20":140.01,"sma_60":144.9,"sma_120":145.0},{"date":"2025-09-08","open":138.67,"high":140.56,"low":137.66,"close":140.44,"volume":1434148,"rsi_14":72.62,"sma_20":140.54,"sma_60":144.85,"sma_120":145.01},{"date":"2025-09-09","open":139.55,"high":140.4,"low":137.47,"close":138.39,"volume":1206036,"rsi_14":62.32,"sma_20":141.02,"sma_60":144.75,"sma_120":144.98},{"date":"2025-09-10","open":138.51,"high":139.08,"low":138.1,"close":138.51,"volume":944947,"rsi_14":62.22,"sma_20":141.5,"sma_60":144.68,"sma_120":144.96},{"date":"2025-09-11","open":138.54,"high":141.91,"low":138.52,"close":141.67,"volume":959091,"rsi_14":68.83,"sma_20":142.0,"sma_60":144.66,"sma_120":144.99},{"date":"2025-09-12","open":141.67,"high":142.62,"low":140.47,"close":140.56,"volume":1176659,"rsi_14":59.96,"sma_20":142.53,"sma_60":144.65,"sma_120":145.01},{"date":"2025-09-15","open":141.47,"high":142.14,"low":138.7,"close":138.84,"volume":892922,"rsi_14":57.72,"sma_20":142.86,"sma_60":144.61,"sma_120":144.99},{"date":"2025-09-16","open":138.48,"high":139.44,"low":137.86,"close":138.54,"volume":981596,"rsi_14":56.25,"sma_20":143.19,"sma_60":144.56,"sma_120":144.98},{"date":"2025-09-17","open":139.11,"high":140.88,"low":137.81,"close":138.31,"volume":738130,"rsi_14":53.64,"sma_20":143.38,"sma_60":144.47,"sma_120":144.96},{"date":"2025-09-18","open":137.98,"high":138.84,"low":137.18,"close":137.84,"volume":875212,"rsi_14":50.85,"sma_20":143.53,"sma_60":144.37,"sma_120":144.94},{"date":"2025-09-19","open":137.47,"high":138.22,"low":134.54,"close":134.58,"volume":2182108,"rsi_14":41.11,"sma_20":143.54,"sma_60":144.27,"sma_120":144.89},{"date":"2025-09-22","open":135.43,"high":135.43,"low":133.86,"close":133.88,"volume":884265,"rsi_14":44.85,"sma_20":143.33,"sma_60":144.15,"sma_120":144.81},{"date":"2025-09-23","open":133.78,"high":134.75,"low":133.48,"close":133.84,"volume":1113297,"rsi_14":38.18,"sma_20":143.25,"sma_60":144.03,"sma_120":144.73},{"date":"2025-09-24","open":133.57,"high":134.31,"low":132.7,"close":132.98,"volume":797375,"rsi_14":34.49,"sma_20":143.11,"sma_60":143.86,"sma_120":144.65},{"date":"2025-09-25","open":132.99,"high":134.06,"low":132.61,"close":133.03,"volume":800307,"rsi_14":21.05,"sma_20":142.92,"sma_60":143.65,"sma_120":144.6},{"date":"2025-09-26","open":133.5,"high":135.94,"low":133.24,"close":135.07,"volume":896151,"rsi_14":30.45,"sma_20":142.79,"sma_60":143.45,"sma_120":144.61},{"date":"2025-09-29","open":134.96,"high":136.65,"low":134.17,"close":136.64,"volume":1099457,"rsi_14":40.4,"sma_20":142.68,"sma_60":143.26,"sma_120":144.69},{"date":"2025-09-30","open":136.91,"high":137.05,"low":134.76,"close":136.15,"volume":827995,"rsi_14":38.88,"sma_20":142.69,"sma_60":143.13,"sma_120":144.81},{"date":"2025-10-01","open":136.76,"high":137.26,"low":135.76,"close":136.33,"volume":889560,"rsi_14":26.29,"sma_20":142.58,"sma_60":142.98,"sma_120":144.85},{"date":"2025-10-02","open":136.23,"high":136.98,"low":135.47,"close":136.66,"volume":922492,"rsi_14":30.17,"sma_20":142.47,"sma_60":142.86,"sma_120":144.93},{"date":"2025-10-03","open":137.65,"high":139.29,"low":137.0,"close":137.96,"volume":812438,"rsi_14":46.29,"sma_20":142.24,"sma_60":142.76,"sma_120":145.01},{"date":"2025-10-06","open":138.26,"high":138.48,"low":136.15,"close":136.76,"volume":1145239,"rsi_14":43.02,"sma_20":141.97,"sma_60":142.62,"sma_120":145.04},{"date":"2025-10-07","open":136.41,"high":138.19,"low":135.81,"close":138.01,"volume":973174,"rsi_14":48.91,"sma_20":141.87,"sma_60":142.49,"sma_120":145.08},{"date":"2025-10-08","open":136.76,"high":138.24,"low":136.37,"close":137.57,"volume":1064523,"rsi_14":49.01,"sma_20":141.74,"sma_60":142.4,"sma_120":145.11},{"date":"2025-10-09","open":137.74,"high":139.0,"low":137.11,"close":138.21,"volume":859792,"rsi_14":66.35,"sma_20":141.48,"sma_60":142.3,"sma_120":145.13},{"date":"2025-10-10","open":138.14,"high":139.84,"low":136.86,"close":137.15,"volume":1040388,"rsi_14":64.23,"sma_20":141.22,"sma_60":142.21,"sma_120":145.16},{"date":"2025-10-13","open":137.5,"high":140.31,"low":137.41,"close":140.09,"volume":1162740,"rsi_14":71.76,"sma_20":141.29,"sma_60":142.16,"sma_120":145.19},{"date":"2025-10-14","open":140.49,"high":143.59,"low":139.8,"close":142.81,"volume":1284337,"rsi_14":80.3,"sma_20":141.51,"sma_60":142.16,"sma_120":145.24},{"date":"2025-10-15","open":143.69,"high":146.88,"low":143.39,"close":144.11,"volume":1161276,"rsi_14":81.71,"sma_20":141.81,"sma_60":142.13,"sma_120":145.3},{"date":"2025-10-16","open":144.6,"high":147.74,"low":144.0,"close":146.83,"volume":961056,"rsi_14":82.38,"sma_20":142.27,"sma_60":142.14,"sma_120":145.39},{"date":"2025-10-17","open":146.64,"high":147.41,"low":145.29,"close":146.38,"volume":1191205,"rsi_14":78.62,"sma_20":142.88,"sma_60":142.16,"sma_120":145.47},{"date":"2025-10-20","open":147.19,"high":148.24,"low":145.31,"close":146.32,"volume":742325,"rsi_14":80.63,"sma_20":143.53,"sma_60":142.17,"sma_120":145.56},{"date":"2025-10-21","open":146.57,"high":146.92,"low":145.2,"close":145.43,"volume":789301,"rsi_14":76.28,"sma_20":144.13,"sma_60":142.21,"sma_120":145.59},{"date":"2025-10-22","open":145.33,"high":147.36,"low":145.11,"close":146.92,"volume":715715,"rsi_14":77.77,"sma_20":144.85,"sma_60":142.21,"sma_120":145.62},{"date":"2025-10-23","open":147.57,"high":147.57,"low":144.39,"close":145.68,"volume":575518,"rsi_14":70.97,"sma_20":145.5,"sma_60":142.24,"sma_120":145.63},{"date":"2025-10-24","open":146.89,"high":147.45,"low":145.1,"close":145.15,"volume":604123,"rsi_14":73.64,"sma_20":146.03,"sma_60":142.5,"sma_120":145.64},{"date":"2025-10-27","open":144.74,"high":145.2,"low":143.88,"close":144.42,"volume":889766,"rsi_14":68.63,"sma_20":146.43,"sma_60":142.67,"sma_120":145.66},{"date":"2025-10-28","open":144.48,"high":144.48,"low":141.75,"close":141.92,"volume":685651,"rsi_14":61.3,"sma_20":146.73,"sma_60":142.82,"sma_120":145.66},{"date":"2025-10-29","open":140.36,"high":141.55,"low":136.72,"close":136.94,"volume":1228473,"rsi_14":47.3,"sma_20":146.76,"sma_60":142.87,"sma_120":145.61},{"date":"2025-10-30","open":132.91,"high":134.27,"low":126.22,"close":130.21,"volume":3030767,"rsi_14":38.15,"sma_20":146.43,"sma_60":142.82,"sma_120":145.5},{"date":"2025-10-31","open":129.27,"high":130.63,"low":128.49,"close":129.0,"volume":2550805,"rsi_14":29.87,"sma_20":145.96,"sma_60":142.74,"sma_120":145.37},{"date":"2025-11-03","open":127.48,"high":128.34,"low":125.82,"close":126.74,"volume":1575572,"rsi_14":20.33,"sma_20":145.44,"sma_60":142.65,"sma_120":145.24},{"date":"2025-11-04","open":127.22,"high":127.22,"low":125.31,"close":126.95,"volume":1333765,"rsi_14":16.98,"sma_20":144.87,"sma_60":142.59,"sma_120":145.12},{"date":"2025-11-05","open":127.49,"high":128.76,"low":127.07,"close":128.49,"volume":1375719,"rsi_14":13.04,"sma_20":144.4,"sma_60":142.55,"sma_120":144.99},{"date":"2025-11-06","open":127.7,"high":128.51,"low":126.33,"close":126.6,"volume":1055563,"rsi_14":12.33,"sma_20":143.8,"sma_60":142.43,"sma_120":144.81},{"date":"2025-11-07","open":127.16,"high":128.79,"low":126.12,"close":128.65,"volume":866888,"rsi_14":18.71,"sma_20":143.36,"sma_60":142.37,"sma_120":144.65},{"date":"2025-11-10","open":127.58,"high":128.47,"low":124.84,"close":126.06,"volume":953772,"rsi_14":17.65,"sma_20":142.63,"sma_60":142.26,"sma_120":144.47},{"date":"2025-11-11","open":127.04,"high":129.41,"low":127.04,"close":129.37,"volume":1248005,"rsi_14":22.38,"sma_20":141.94,"sma_60":142.21,"sma_120":144.38},{"date":"2025-11-12","open":128.94,"high":129.97,"low":127.67,"close":128.12,"volume":1745184,"rsi_14":22.37,"sma_20":141.11,"sma_60":142.1,"sma_120":144.28},{"date":"2025-11-13","open":127.99,"high":129.04,"low":127.23,"close":127.45,"volume":1202029,"rsi_14":22.28,"sma_20":140.11,"sma_60":141.97,"sma_120":144.16},{"date":"2025-11-14","open":128.06,"high":128.78,"low":127.2,"close":128.39,"volume":1171345,"rsi_14":25.05,"sma_20":139.17,"sma_60":141.87,"sma_120":144.04},{"date":"2025-11-17","open":128.74,"high":128.81,"low":125.77,"close":126.11,"volume":1138728,"rsi_14":25.22,"sma_20":138.13,"sma_60":141.66,"sma_120":143.89},{"date":"2025-11-18","open":125.7,"high":126.66,"low":124.62,"close":125.91,"volume":878427,"rsi_14":29.67,"sma_20":137.12,"sma_60":141.5,"sma_120":143.72},{"date":"2025-11-19","open":126.48,"high":126.48,"low":123.8,"close":125.02,"volume":838102,"rsi_14":37.79,"sma_20":135.98,"sma_60":141.31,"sma_120":143.53},{"date":"2025-11-20","open":125.92,"high":126.18,"low":123.9,"close":124.43,"volume":1490959,"rsi_14":38.94,"sma_20":134.88,"sma_60":141.1,"sma_120":143.33},{"date":"2025-11-21","open":124.99,"high":128.73,"low":124.94,"close":126.99,"volume":1154178,"rsi_14":50.6,"sma_20":133.94,"sma_60":140.92,"sma_120":143.18},{"date":"2025-11-24","open":127.2,"high":127.7,"low":125.11,"close":125.92,"volume":1126395,"rsi_14":47.63,"sma_20":132.99,"sma_60":140.7,"sma_120":143.02},{"date":"2025-11-25","open":126.73,"high":128.96,"low":126.68,"close":127.87,"volume":980902,"rsi_14":48.61,"sma_20":132.26,"sma_60":140.56,"sma_120":142.88},{"date":"2025-11-26","open":127.74,"high":129.54,"low":127.74,"close":128.76,"volume":936596,"rsi_14":55.07,"sma_20":131.84,"sma_60":140.39,"sma_120":142.74},{"date":"2025-11-28","open":128.3,"high":129.82,"low":128.3,"close":128.64,"volume":371005,"rsi_14":49.97,"sma_20":131.75,"sma_60":140.22,"sma_120":142.59},{"date":"2025-12-01","open":127.75,"high":128.74,"low":126.69,"close":127.45,"volume":992957,"rsi_14":53.88,"sma_20":131.67,"sma_60":139.96,"sma_120":142.43},{"date":"2025-12-02","open":128.0,"high":128.49,"low":126.55,"close":128.01,"volume":997683,"rsi_14":45.51,"sma_20":131.74,"sma_60":139.72,"sma_120":142.28},{"date":"2025-12-03","open":128.34,"high":129.1,"low":127.44,"close":127.74,"volume":991496,"rsi_14":48.67,"sma_20":131.78,"sma_60":139.51,"sma_120":142.13},{"date":"2025-12-04","open":127.59,"high":128.12,"low":126.44,"close":126.63,"volume":974519,"rsi_14":47.19,"sma_20":131.69,"sma_60":139.28,"sma_120":141.98},{"date":"2025-12-05","open":125.82,"high":126.34,"low":124.84,"close":125.15,"volume":1158185,"rsi_14":39.32,"sma_20":131.61,"sma_60":138.96,"sma_120":141.81},{"date":"2025-12-08","open":124.85,"high":125.98,"low":124.06,"close":124.17,"volume":893610,"rsi_14":43.0,"sma_20":131.38,"sma_60":138.65,"sma_120":141.65},{"date":"2025-12-09","open":124.37,"high":125.38,"low":121.43,"close":122.38,"volume":1531015,"rsi_14":38.59,"sma_20":131.19,"sma_60":138.37,"sma_120":141.49},{"date":"2025-12-10","open":122.51,"high":125.76,"low":122.51,"close":125.36,"volume":1924872,"rsi_14":50.96,"sma_20":130.98,"sma_60":138.14,"sma_120":141.35},{"date":"2025-12-11","open":126.41,"high":128.52,"low":125.82,"close":128.49,"volume":1351078,"rsi_14":60.13,"sma_20":131.0,"sma_60":137.97,"sma_120":141.22},{"date":"2025-12-12","open":129.67,"high":130.1,"low":129.01,"close":129.91,"volume":1728865,"rsi_14":57.7,"sma_20":131.13,"sma_60":137.83,"sma_120":141.1},{"date":"2025-12-15","open":130.52,"high":131.17,"low":129.47,"close":130.33,"volume":1625633,"rsi_14":57.5,"sma_20":131.15,"sma_60":137.73,"sma_120":141.0},{"date":"2025-12-16","open":130.3,"high":130.81,"low":127.75,"close":127.79,"volume":1337656,"rsi_14":45.88,"sma_20":131.15,"sma_60":137.6,"sma_120":140.88},{"date":"2025-12-17","open":128.42,"high":130.4,"low":126.57,"close":128.94,"volume":1571735,"rsi_14":46.56,"sma_20":131.23,"sma_60":137.49,"sma_120":140.76},{"date":"2025-12-18","open":129.26,"high":129.7,"low":127.61,"close":127.97,"volume":1224904,"rsi_14":44.67,"sma_20":131.3,"sma_60":137.38,"sma_120":140.62},{"date":"2025-12-19","open":127.63,"high":128.15,"low":126.49,"close":127.17,"volume":2880504,"rsi_14":45.54,"sma_20":131.37,"sma_60":137.25,"sma_120":140.45},{"date":"2025-12-22","open":126.64,"high":128.74,"low":126.15,"close":127.85,"volume":1152715,"rsi_14":45.83,"sma_20":131.33,"sma_60":137.1,"sma_120":140.28},{"date":"2025-12-23","open":127.98,"high":128.08,"low":126.26,"close":126.52,"volume":1330649,"rsi_14":43.59,"sma_20":131.28,"sma_60":136.9,"sma_120":140.08},{"date":"2025-12-24","open":126.38,"high":127.7,"low":126.25,"close":127.36,"volume":496722,"rsi_14":48.1,"sma_20":131.18,"sma_60":136.72,"sma_120":139.92},{"date":"2025-12-26","open":127.23,"high":128.06,"low":126.93,"close":127.88,"volume":532449,"rsi_14":52.95,"sma_20":131.05,"sma_60":136.55,"sma_120":139.77},{"date":"2025-12-29","open":128.46,"high":128.47,"low":127.38,"close":127.83,"volume":708786,"rsi_14":55.53,"sma_20":130.93,"sma_60":136.37,"sma_120":139.62},{"date":"2025-12-30","open":127.6,"high":128.79,"low":127.1,"close":128.63,"volume":734958,"rsi_14":62.9,"sma_20":130.91,"sma_60":136.18,"sma_120":139.47},{"date":"2025-12-31","open":128.57,"high":128.81,"low":127.29,"close":127.32,"volume":806805,"rsi_14":51.31,"sma_20":130.8,"sma_60":135.99,"sma_120":139.31},{"date":"2026-01-02","open":127.16,"high":128.17,"low":126.46,"close":128.05,"volume":1429420,"rsi_14":42.99,"sma_20":130.73,"sma_60":135.8,"sma_120":139.14},{"date":"2026-01-05","open":127.66,"high":129.2,"low":127.28,"close":128.18,"volume":1597318,"rsi_14":37.29,"sma_20":130.73,"sma_60":135.61,"sma_120":139.0},{"date":"2026-01-06","open":126.53,"high":133.54,"low":126.53,"close":132.44,"volume":1583063,"rsi_14":56.55,"sma_20":131.03,"sma_60":135.48,"sma_120":138.89},{"date":"2026-01-07","open":133.03,"high":133.49,"low":130.2,"close":130.9,"volume":1501757,"rsi_14":60.28,"sma_20":131.3,"sma_60":135.34,"sma_120":138.78},{"date":"2026-01-08","open":129.47,"high":133.69,"low":129.03,"close":133.31,"volume":1621841,"rsi_14":63.34,"sma_20":131.78,"sma_60":135.2,"sma_120":138.68},{"date":"2026-01-09","open":133.37,"high":136.7,"low":133.37,"close":136.1,"volume":1307878,"rsi_14":72.33,"sma_20":132.25,"sma_60":135.06,"sma_120":138.61},{"date":"2026-01-12","open":136.57,"high":138.35,"low":135.95,"close":137.24,"volume":1137145,"rsi_14":77.16,"sma_20":132.62,"sma_60":134.91,"sma_120":138.52},{"date":"2026-01-13","open":136.37,"high":137.52,"low":134.18,"close":137.37,"volume":1157658,"rsi_14":76.47,"sma_20":132.92,"sma_60":134.72,"sma_120":138.43},{"date":"2026-01-14","open":137.06,"high":141.93,"low":136.88,"close":141.5,"volume":1729051,"rsi_14":86.03,"sma_20":133.49,"sma_60":134.6,"sma_120":138.38},{"date":"2026-01-15","open":142.24,"high":143.98,"low":139.84,"close":143.85,"volume":1270864,"rsi_14":86.98,"sma_20":134.31,"sma_60":134.53,"sma_120":138.35},{"date":"2026-01-16","open":142.81,"high":146.65,"low":141.86,"close":145.55,"volume":1677427,"rsi_14":87.64,"sma_20":135.16,"sma_60":134.5,"sma_120":138.36},{"date":"2026-01-20","open":145.51,"high":145.51,"low":142.28,"close":142.29,"volume":1657204,"rsi_14":77.08,"sma_20":135.89,"sma_60":134.39,"sma_120":138.3},{"date":"2026-01-21","open":142.81,"high":143.36,"low":140.68,"close":142.18,"volume":1681316,"rsi_14":76.05,"sma_20":136.66,"sma_60":134.3,"sma_120":138.27},{"date":"2026-01-22","open":142.03,"high":143.03,"low":140.33,"close":140.56,"volume":1202141,"rsi_14":75.15,"sma_20":137.31,"sma_60":134.2,"sma_120":138.35},{"date":"2026-01-23","open":141.09,"high":141.26,"low":138.23,"close":138.37,"volume":1229200,"rsi_14":68.57,"sma_20":137.92,"sma_60":134.06,"sma_120":138.37},{"date":"2026-01-26","open":138.45,"high":138.87,"low":136.75,"close":136.97,"volume":968600,"rsi_14":65.13,"sma_20":138.41,"sma_60":133.95,"sma_120":138.38},{"date":"2026-01-27","open":136.24,"high":137.54,"low":135.64,"close":136.68,"volume":1189000,"rsi_14":58.44,"sma_20":138.86,"sma_60":133.92,"sma_120":138.39},{"date":"2026-01-28","open":137.26,"high":138.04,"low":133.62,"close":134.1,"volume":958800,"rsi_14":56.14,"sma_20":139.18,"sma_60":133.96,"sma_120":138.39},{"date":"2026-01-29","open":134.75,"high":136.39,"low":133.7,"close":135.78,"volume":1660400,"rsi_14":54.86,"sma_20":139.55,"sma_60":134.04,"sma_120":138.39},{"date":"2026-01-30","open":134.94,"high":135.13,"low":133.27,"close":134.9,"volume":2288800,"rsi_14":47.44,"sma_20":139.93,"sma_60":134.16,"sma_120":138.4},{"date":"2026-02-02","open":134.72,"high":135.18,"low":132.08,"close":132.19,"volume":1091500,"rsi_14":39.9,"sma_20":140.14,"sma_60":134.22,"sma_120":138.4},{"date":"2026-02-03","open":132.69,"high":136.55,"low":132.4,"close":135.04,"volume":1887900,"rsi_14":45.81,"sma_20":140.5,"sma_60":134.31,"sma_120":138.43},{"date":"2026-02-04","open":135.75,"high":139.52,"low":135.05,"close":138.55,"volume":1737300,"rsi_14":44.58,"sma_20":140.81,"sma_60":134.48,"sma_120":138.45},{"date":"2026-02-05","open":136.5,"high":137.36,"low":134.63,"close":135.45,"volume":1300300,"rsi_14":34.94,"sma_20":141.04,"sma_60":134.57,"sma_120":138.47},{"date":"2026-02-06","open":136.2,"high":137.35,"low":135.48,"close":136.89,"volume":1260000,"rsi_14":34.31,"sma_20":141.22,"sma_60":134.73,"sma_120":138.5},{"date":"2026-02-09","open":137.46,"high":137.88,"low":135.96,"close":137.23,"volume":912780,"rsi_14":65.88,"sma_20":137.86,"sma_60":134.04,"sma_120":138.36},{"date":"2026-02-10","open":137.62,"high":139.5,"low":135.92,"close":138.29,"volume":1071280,"rsi_14":66.94,"sma_20":138.42,"sma_60":133.95,"sma_120":138.39},{"date":"2026-02-11","open":137.89,"high":139.35,"low":136.59,"close":139.31,"volume":1052338,"rsi_14":62.9,"sma_20":139.0,"sma_60":133.96,"sma_120":138.42},{"date":"2026-02-12","open":139.87,"high":142.31,"low":138.84,"close":141.12,"volume":2230833,"rsi_14":69.03,"sma_20":139.68,"sma_60":134.12,"sma_120":138.47},{"date":"2026-02-13","open":140.4,"high":143.17,"low":137.42,"close":143.1,"volume":2160716,"rsi_14":68.52,"sma_20":140.42,"sma_60":134.34,"sma_120":138.54},{"date":"2026-02-17","open":144.49,"high":145.6,"low":142.56,"close":144.55,"volume":1248129,"rsi_14":66.98,"sma_20":141.31,"sma_60":134.62,"sma_120":138.63},{"date":"2026-02-18","open":144.24,"high":145.42,"low":141.55,"close":141.95,"volume":1627900,"rsi_14":64.72,"sma_20":141.31,"sma_60":136.17,"sma_120":138.74},{"date":"2026-02-19","open":140.14,"high":143.25,"low":140.14,"close":142.84,"volume":1321800,"rsi_14":63.65,"sma_20":141.35,"sma_60":136.46,"sma_120":138.78},{"date":"2026-02-20","open":146.92,"high":149.79,"low":143.18,"close":149.35,"volume":2265973,"rsi_14":72.95,"sma_20":141.8,"sma_60":136.81,"sma_120":138.87},{"date":"2026-02-23","open":148.76,"high":151.73,"low":146.25,"close":147.06,"volume":1701800,"rsi_14":73.94,"sma_20":142.24,"sma_60":137.15,"sma_120":138.92},{"date":"2026-02-24","open":146.37,"high":147.55,"low":144.88,"close":146.35,"volume":1130877,"rsi_14":64.37,"sma_20":143.33,"sma_60":135.25,"sma_120":138.9},{"date":"2026-02-25","open":146.22,"high":147.04,"low":143.51,"close":143.6,"volume":1087310,"rsi_14":53.49,"sma_20":143.9,"sma_60":135.51,"sma_120":138.97},{"date":"2026-02-26","open":144.43,"high":145.39,"low":143.34,"close":144.35,"volume":945943,"rsi_14":50.86,"sma_20":144.59,"sma_60":135.76,"sma_120":139.06},{"date":"2026-02-27","open":143.72,"high":148.21,"low":143.41,"close":147.67,"volume":1793904,"rsi_14":53.55,"sma_20":145.33,"sma_60":136.1,"sma_120":139.18},{"date":"2026-03-02","open":146.39,"high":150.16,"low":146.05,"close":149.25,"volume":1209855,"rsi_14":62.07,"sma_20":145.99,"sma_60":136.41,"sma_120":139.31},{"date":"2026-03-03","open":146.03,"high":147.65,"low":143.84,"close":146.42,"volume":766736,"rsi_14":56.91,"sma_20":146.46,"sma_60":136.69,"sma_120":139.4},{"date":"2026-03-04","open":146.08,"high":147.1,"low":143.69,"close":147.01,"volume":829245,"rsi_14":60.82,"sma_20":146.96,"sma_60":137.0,"sma_120":139.49},{"date":"2026-03-05","open":144.43,"high":144.76,"low":143.45,"close":144.21,"volume":831297,"rsi_14":61.85,"sma_20":147.1,"sma_60":137.25,"sma_120":139.56},{"date":"2026-03-06","open":144.07,"high":144.07,"low":141.38,"close":143.35,"volume":1051152,"rsi_14":58.54,"sma_20":147.07,"sma_60":137.51,"sma_120":139.59},{"date":"2026-03-09","open":141.84,"high":143.52,"low":138.83,"close":143.03,"volume":889158,"rsi_14":56.8,"sma_20":146.95,"sma_60":137.78,"sma_120":139.64},{"date":"2026-03-10","open":142.55,"high":145.1,"low":141.1,"close":143.41,"volume":984926,"rsi_14":54.31,"sma_20":147.01,"sma_60":138.07,"sma_120":139.69},{"date":"2026-03-11","open":142.35,"high":142.78,"low":137.83,"close":138.37,"volume":1271209,"rsi_14":42.02,"sma_20":146.81,"sma_60":138.28,"sma_120":139.69},{"date":"2026-03-12","open":137.46,"high":138.54,"low":135.77,"close":137.06,"volume":1504693,"rsi_14":37.12,"sma_20":146.63,"sma_60":138.42,"sma_120":139.67},{"date":"2026-03-13","open":139.06,"high":139.39,"low":137.34,"close":138.22,"volume":839289,"rsi_14":28.96,"sma_20":146.68,"sma_60":138.61,"sma_120":139.65},{"date":"2026-03-16","open":140.21,"high":141.27,"low":137.12,"close":137.98,"volume":1533661,"rsi_14":30.2,"sma_20":146.58,"sma_60":138.73,"sma_120":139.64},{"date":"2026-03-17","open":141.85,"high":141.85,"low":136.33,"close":136.85,"volume":2117775,"rsi_14":32.34,"sma_20":146.37,"sma_60":138.81,"sma_120":139.6},{"date":"2026-03-18","open":136.75,"high":137.77,"low":134.71,"close":134.88,"volume":1159772,"rsi_14":27.86,"sma_20":145.98,"sma_60":138.86,"sma_120":139.54},{"date":"2026-03-19","open":134.43,"high":135.54,"low":133.52,"close":134.5,"volume":1088503,"rsi_14":16.41,"sma_20":145.46,"sma_60":138.93,"sma_120":139.45},{"date":"2026-03-20","open":133.56,"high":134.58,"low":128.06,"close":128.84,"volume":2102358,"rsi_14":8.1,"sma_20":144.57,"sma_60":138.89,"sma_120":139.31},{"date":"2026-03-23","open":131.65,"high":133.06,"low":129.53,"close":130.39,"volume":1380290,"rsi_14":14.65,"sma_20":143.53,"sma_60":138.89,"sma_120":139.2},{"date":"2026-03-24","open":129.29,"high":130.35,"low":128.01,"close":128.37,"volume":1481157,"rsi_14":11.68,"sma_20":142.53,"sma_60":138.87,"sma_120":139.07},{"date":"2026-03-25","open":129.37,"high":129.8,"low":126.26,"close":128.57,"volume":1250584,"rsi_14":14.02,"sma_20":141.69,"sma_60":138.87,"sma_120":138.92},{"date":"2026-03-26","open":127.91,"high":130.32,"low":127.78,"close":129.06,"volume":1007257,"rsi_14":15.9,"sma_20":140.83,"sma_60":138.91,"sma_120":138.78},{"date":"2026-03-27","open":128.72,"high":129.78,"low":127.38,"close":127.55,"volume":1106575,"rsi_14":15.25,"sma_20":139.72,"sma_60":138.94,"sma_120":138.66},{"date":"2026-03-30","open":129.38,"high":130.29,"low":126.27,"close":126.88,"volume":998222,"rsi_14":13.92,"sma_20":138.51,"sma_60":138.92,"sma_120":138.53},{"date":"2026-03-31","open":128.37,"high":130.54,"low":126.85,"close":129.7,"volume":1493652,"rsi_14":27.79,"sma_20":137.58,"sma_60":138.89,"sma_120":138.43},{"date":"2026-04-01","open":129.4,"high":131.29,"low":129.0,"close":131.04,"volume":1129347,"rsi_14":33.51,"sma_20":136.68,"sma_60":138.85,"sma_120":138.34},{"date":"2026-04-02","open":130.57,"high":132.75,"low":129.97,"close":132.4,"volume":858292,"rsi_14":33.76,"sma_20":136.0,"sma_60":138.86,"sma_120":138.3},{"date":"2026-04-06","open":132.48,"high":133.12,"low":131.56,"close":132.6,"volume":535807,"rsi_14":37.46,"sma_20":135.37,"sma_60":138.92,"sma_120":138.26},{"date":"2026-04-07","open":132.44,"high":132.89,"low":130.76,"close":131.5,"volume":1163233,"rsi_14":37.4,"sma_20":134.7,"sma_60":138.94,"sma_120":138.21},{"date":"2026-04-08","open":133.73,"high":137.32,"low":133.59,"close":136.23,"volume":1701356,"rsi_14":52.84,"sma_20":134.25,"sma_60":139.05,"sma_120":138.21},{"date":"2026-04-09","open":135.26,"high":138.09,"low":135.19,"close":137.69,"volume":1299211,"rsi_14":56.39,"sma_20":134.14,"sma_60":139.2,"sma_120":138.23},{"date":"2026-04-10","open":138.07,"high":139.24,"low":136.73,"close":137.35,"volume":971513,"rsi_14":71.39,"sma_20":134.07,"sma_60":139.34,"sma_120":138.22},{"date":"2026-04-13","open":136.48,"high":138.38,"low":135.61,"close":138.22,"volume":828202,"rsi_14":70.5,"sma_20":133.99,"sma_60":139.51,"sma_120":138.21},{"date":"2026-04-14","open":138.24,"high":140.16,"low":137.51,"close":139.88,"volume":1024821,"rsi_14":80.75,"sma_20":134.09,"sma_60":139.7,"sma_120":138.21},{"date":"2026-04-15","open":139.12,"high":139.58,"low":137.37,"close":139.52,"volume":1274767,"rsi_14":78.67,"sma_20":134.22,"sma_60":139.87,"sma_120":138.21},{"date":"2026-04-16","open":140.06,"high":140.83,"low":139.38,"close":140.09,"volume":800014,"rsi_14":79.02,"sma_20":134.49,"sma_60":140.05,"sma_120":138.21},{"date":"2026-04-17","open":140.0,"high":144.59,"low":140.0,"close":143.77,"volume":1140683,"rsi_14":88.32,"sma_20":134.96,"sma_60":140.28,"sma_120":138.23},{"date":"2026-04-20","open":142.94,"high":145.36,"low":142.52,"close":145.34,"volume":1082815,"rsi_14":91.83,"sma_20":135.79,"sma_60":140.56,"sma_120":138.28},{"date":"2026-04-21","open":145.06,"high":145.64,"low":142.07,"close":142.07,"volume":1266924,"rsi_14":77.68,"sma_20":136.38,"sma_60":140.77,"sma_120":138.28},{"date":"2026-04-22","open":142.81,"high":143.44,"low":139.01,"close":139.75,"volume":1201188,"rsi_14":68.72,"sma_20":136.96,"sma_60":140.94,"sma_120":138.27},{"date":"2026-04-23","open":140.82,"high":141.82,"low":139.29,"close":141.1,"volume":1446875,"rsi_14":68.52,"sma_20":137.59,"sma_60":141.06,"sma_120":138.27},{"date":"2026-04-24","open":141.18,"high":142.16,"low":139.97,"close":140.54,"volume":1277104,"rsi_14":66.68,"sma_20":138.17,"sma_60":141.2,"sma_120":138.27},{"date":"2026-04-27","open":140.5,"high":141.24,"low":137.99,"close":138.02,"volume":1137774,"rsi_14":62.94,"sma_20":138.7,"sma_60":141.25,"sma_120":138.22},{"date":"2026-04-28","open":138.82,"high":140.1,"low":136.49,"close":139.48,"volume":2524934,"rsi_14":57.42,"sma_20":139.34,"sma_60":141.28,"sma_120":138.17},{"date":"2026-04-29","open":138.44,"high":140.8,"low":137.3,"close":138.99,"volume":1987556,"rsi_14":52.98,"sma_20":139.8,"sma_60":141.28,"sma_120":138.1},{"date":"2026-04-30","open":138.19,"high":142.14,"low":138.05,"close":141.76,"volume":1914948,"rsi_14":59.44,"sma_20":140.35,"sma_60":141.33,"sma_120":138.02},{"date":"2026-05-01","open":141.99,"high":142.08,"low":140.17,"close":140.47,"volume":1084089,"rsi_14":54.81,"sma_20":140.76,"sma_60":141.29,"sma_120":137.94},{"date":"2026-05-04","open":139.44,"high":140.17,"low":137.3,"close":137.81,"volume":782085,"rsi_14":45.88,"sma_20":141.02,"sma_60":141.16,"sma_120":137.84},{"date":"2026-05-05","open":138.12,"high":138.91,"low":137.06,"close":138.26,"volume":1019125,"rsi_14":47.39,"sma_20":141.36,"sma_60":141.0,"sma_120":137.75},{"date":"2026-05-06","open":140.34,"high":143.96,"low":139.08,"close":142.28,"volume":1143218,"rsi_14":53.67,"sma_20":141.66,"sma_60":140.97,"sma_120":137.68},{"date":"2026-05-07","open":142.0,"high":142.66,"low":140.58,"close":141.7,"volume":1262556,"rsi_14":45.96,"sma_20":141.87,"sma_60":140.94,"sma_120":137.62},{"date":"2026-05-08","open":141.97,"high":143.04,"low":141.52,"close":141.73,"volume":647444,"rsi_14":42.6,"sma_20":142.1,"sma_60":140.93,"sma_120":137.56},{"date":"2026-05-11","open":142.26,"high":143.24,"low":141.82,"close":143.0,"volume":938851,"rsi_14":52.22,"sma_20":142.34,"sma_60":141.0,"sma_120":137.52},{"date":"2026-05-12","open":143.36,"high":144.01,"low":141.09,"close":143.21,"volume":770071,"rsi_14":58.99,"sma_20":142.51,"sma_60":141.06,"sma_120":137.51},{"date":"2026-05-13","open":142.58,"high":142.63,"low":140.26,"close":140.85,"volume":761041,"rsi_14":49.46,"sma_20":142.57,"sma_60":141.06,"sma_120":137.51},{"date":"2026-05-14","open":142.06,"high":143.32,"low":139.85,"close":140.64,"volume":953312,"rsi_14":50.29,"sma_20":142.6,"sma_60":141.02,"sma_120":137.57},{"date":"2026-05-15","open":139.21,"high":139.73,"low":135.2,"close":135.4,"volume":1010188,"rsi_14":44.29,"sma_20":142.17,"sma_60":140.86,"sma_120":137.6},{"date":"2026-05-18","open":136.38,"high":138.14,"low":135.21,"close":137.75,"volume":908571,"rsi_14":46.4,"sma_20":141.79,"sma_60":140.72,"sma_120":137.67},{"date":"2026-05-19","open":137.25,"high":139.15,"low":135.45,"close":138.78,"volume":936313,"rsi_14":49.64,"sma_20":141.63,"sma_60":140.51,"sma_120":137.74},{"date":"2026-05-20","open":138.02,"high":142.66,"low":138.02,"close":140.7,"volume":1072419,"rsi_14":47.43,"sma_20":141.66,"sma_60":140.38,"sma_120":137.82},{"date":"2026-05-21","open":139.6,"high":142.43,"low":138.59,"close":142.34,"volume":1852389,"rsi_14":53.94,"sma_20":141.73,"sma_60":140.34,"sma_120":137.93},{"date":"2026-05-22","open":143.0,"high":143.84,"low":140.73,"close":141.73,"volume":801869,"rsi_14":58.92,"sma_20":141.79,"sma_60":140.26,"sma_120":138.01},{"date":"2026-05-26","open":141.86,"high":143.02,"low":140.94,"close":142.42,"volume":967677,"rsi_14":59.57,"sma_20":142.02,"sma_60":140.15,"sma_120":138.12},{"date":"2026-05-27","open":142.74,"high":144.14,"low":141.7,"close":142.85,"volume":822306,"rsi_14":51.68,"sma_20":142.19,"sma_60":140.01,"sma_120":138.21},{"date":"2026-05-28","open":142.65,"high":145.61,"low":140.92,"close":144.22,"volume":796340,"rsi_14":56.56,"sma_20":142.45,"sma_60":139.95,"sma_120":138.32},{"date":"2026-05-29","open":143.32,"high":143.98,"low":141.73,"close":142.73,"volume":1286014,"rsi_14":52.58,"sma_20":142.5,"sma_60":139.84,"sma_120":138.42},{"date":"2026-06-01","open":141.31,"high":141.87,"low":138.71,"close":138.79,"volume":729311,"rsi_14":40.92,"sma_20":142.41,"sma_60":139.72,"sma_120":138.48},{"date":"2026-06-02","open":138.91,"high":140.78,"low":138.35,"close":140.74,"volume":818331,"rsi_14":45.03,"sma_20":142.56,"sma_60":139.65,"sma_120":138.58},{"date":"2026-06-03","open":141.06,"high":144.05,"low":141.01,"close":141.48,"volume":1214493,"rsi_14":51.38,"sma_20":142.73,"sma_60":139.6,"sma_120":138.69},{"date":"2026-06-04","open":143.9,"high":144.91,"low":142.31,"close":144.28,"volume":747320,"rsi_14":56.94,"sma_20":142.83,"sma_60":139.58,"sma_120":138.83},{"date":"2026-06-05","open":143.41,"high":145.95,"low":143.12,"close":143.72,"volume":1321482,"rsi_14":69.29,"sma_20":142.93,"sma_60":139.64,"sma_120":138.96},{"date":"2026-06-08","open":144.32,"high":144.32,"low":142.34,"close":143.42,"volume":858151,"rsi_14":64.57,"sma_20":143.01,"sma_60":139.73,"sma_120":139.08},{"date":"2026-06-09","open":144.72,"high":148.76,"low":144.42,"close":146.61,"volume":1662453,"rsi_14":68.12,"sma_20":143.2,"sma_60":139.84,"sma_120":139.22},{"date":"2026-06-10","open":146.69,"high":150.09,"low":146.69,"close":147.97,"volume":1305217,"rsi_14":67.32,"sma_20":143.44,"sma_60":140.01,"sma_120":139.37},{"date":"2026-06-11","open":148.88,"high":149.99,"low":147.07,"close":148.62,"volume":1307059,"rsi_14":65.7,"sma_20":143.83,"sma_60":140.21,"sma_120":139.51},{"date":"2026-06-12","open":147.95,"high":150.04,"low":147.44,"close":148.95,"volume":890162,"rsi_14":68.2,"sma_20":144.25,"sma_60":140.44,"sma_120":139.65},{"date":"2026-06-15","open":149.95,"high":149.95,"low":146.49,"close":146.65,"volume":1249120,"rsi_14":55.95,"sma_20":144.74,"sma_60":140.62,"sma_120":139.78},{"date":"2026-06-16","open":149.07,"high":149.32,"low":146.18,"close":146.4,"volume":1382117,"rsi_14":54.45,"sma_20":145.1,"sma_60":140.89,"sma_120":139.89},{"date":"2026-06-17","open":145.5,"high":146.23,"low":142.78,"close":143.92,"volume":1561865,"rsi_14":46.01,"sma_20":145.27,"sma_60":141.09,"sma_120":139.99},{"date":"2026-06-18","open":145.05,"high":146.6,"low":144.24,"close":145.33,"volume":2606882,"rsi_14":52.12,"sma_20":145.43,"sma_60":141.35,"sma_120":140.11},{"date":"2026-06-22","open":144.49,"high":146.98,"low":144.49,"close":146.08,"volume":1381375,"rsi_14":63.83,"sma_20":145.54,"sma_60":141.62,"sma_120":140.25},{"date":"2026-06-23","open":146.56,"high":148.52,"low":145.77,"close":147.76,"volume":1272341,"rsi_14":63.36,"sma_20":145.76,"sma_60":141.91,"sma_120":140.41},{"date":"2026-06-24","open":149.03,"high":149.09,"low":144.57,"close":145.86,"volume":1697134,"rsi_14":56.73,"sma_20":145.86,"sma_60":142.19,"sma_120":140.57},{"date":"2026-06-25","open":146.9,"high":147.54,"low":144.05,"close":147.19,"volume":1320409,"rsi_14":53.52,"sma_20":146.0,"sma_60":142.51,"sma_120":140.71},{"date":"2026-06-26","open":148.02,"high":149.63,"low":147.76,"close":149.21,"volume":1667987,"rsi_14":58.99,"sma_20":146.16,"sma_60":142.81,"sma_120":140.85},{"date":"2026-06-29","open":148.47,"high":148.47,"low":146.46,"close":148.26,"volume":1001178,"rsi_14":57.41,"sma_20":146.36,"sma_60":143.07,"sma_120":140.96},{"date":"2026-06-30","open":146.78,"high":146.78,"low":144.78,"close":145.3,"volume":1358461,"rsi_14":42.95,"sma_20":146.6,"sma_60":143.26,"sma_120":141.06},{"date":"2026-07-01","open":145.74,"high":148.02,"low":145.74,"close":147.29,"volume":971189,"rsi_14":44.97,"sma_20":146.86,"sma_60":143.48,"sma_120":141.2},{"date":"2026-07-02","open":148.85,"high":149.7,"low":147.98,"close":149.34,"volume":782269,"rsi_14":48.1,"sma_20":147.17,"sma_60":143.75,"sma_120":141.35},{"date":"2026-07-06","open":148.95,"high":148.95,"low":144.94,"close":146.14,"volume":716354,"rsi_14":41.78,"sma_20":147.19,"sma_60":143.89,"sma_120":141.47},{"date":"2026-07-07","open":147.07,"high":149.53,"low":146.57,"close":147.73,"volume":561393,"rsi_14":52.14,"sma_20":147.31,"sma_60":144.04,"sma_120":141.62},{"date":"2026-07-08","open":146.95,"high":146.95,"low":143.53,"close":143.99,"volume":716829,"rsi_14":45.7,"sma_20":147.26,"sma_60":144.12,"sma_120":141.73},{"date":"2026-07-09","open":144.16,"high":145.36,"low":142.31,"close":142.68,"volume":758694,"rsi_14":47.71,"sma_20":146.98,"sma_60":144.17,"sma_120":141.84},{"date":"2026-07-10","open":143.2,"high":144.5,"low":142.58,"close":143.96,"volume":876920,"rsi_14":47.4,"sma_20":146.7,"sma_60":144.21,"sma_120":141.95},{"date":"2026-07-13","open":144.14,"high":146.19,"low":144.14,"close":145.32,"volume":871344,"rsi_14":48.69,"sma_20":146.45,"sma_60":144.28,"sma_120":142.08},{"date":"2026-07-14","open":146.08,"high":146.25,"low":145.09,"close":145.5,"volume":1092882,"rsi_14":45.67,"sma_20":146.2,"sma_60":144.35,"sma_120":142.2},{"date":"2026-07-15","open":146.47,"high":147.73,"low":144.39,"close":144.64,"volume":1175507,"rsi_14":47.7,"sma_20":146.1,"sma_60":144.34,"sma_120":142.31},{"date":"2026-07-16","open":145.35,"high":150.46,"low":144.82,"close":150.33,"volume":1169446,"rsi_14":55.31,"sma_20":146.29,"sma_60":144.39,"sma_120":142.47},{"date":"2026-07-17","open":150.39,"high":152.72,"low":147.62,"close":148.16,"volume":843523,"rsi_14":48.23,"sma_20":146.5,"sma_60":144.47,"sma_120":142.62},{"date":"2026-07-20","open":147.89,"high":147.89,"low":145.94,"close":147.28,"volume":770918,"rsi_14":48.37,"sma_20":146.6,"sma_60":144.57,"sma_120":142.75},{"date":"2026-07-21","open":146.99,"high":147.43,"low":144.77,"close":145.55,"volume":1189787,"rsi_14":50.12,"sma_20":146.57,"sma_60":144.61,"sma_120":142.84},{"date":"2026-07-22","open":145.47,"high":146.14,"low":144.27,"close":145.05,"volume":1827203,"rsi_14":45.74,"sma_20":146.44,"sma_60":144.66,"sma_120":142.93},{"date":"2026-07-23","open":144.22,"high":146.6,"low":144.17,"close":145.42,"volume":1672098,"rsi_14":42.12,"sma_20":146.42,"sma_60":144.76,"sma_120":143.01},{"date":"2026-07-24","open":146.67,"high":148.35,"low":144.42,"close":147.71,"volume":1048430,"rsi_14":53.23,"sma_20":146.44,"sma_60":144.87,"sma_120":143.08},{"date":"2026-07-27","open":146.95,"high":150.66,"low":146.95,"close":148.29,"volume":1500281,"rsi_14":51.11,"sma_20":146.39,"sma_60":145.0,"sma_120":143.14},{"date":"2026-07-28","open":149.52,"high":153.34,"low":149.19,"close":152.21,"volume":1974554,"rsi_14":67.59,"sma_20":146.59,"sma_60":145.15,"sma_120":143.24},{"date":"2026-07-29","open":155.63,"high":158.88,"low":152.3,"close":152.85,"volume":2782858,"rsi_14":72.58,"sma_20":146.97,"sma_60":145.33,"sma_120":143.31},{"date":"2026-07-30","open":152.84,"high":152.84,"low":146.5,"close":148.21,"volume":2020464,"rsi_14":58.05,"sma_20":147.01,"sma_60":145.48,"sma_120":143.32},{"date":"2026-07-31","open":148.2,"high":148.88,"low":145.72,"close":148.04,"volume":1575870,"rsi_14":55.64,"sma_20":146.96,"sma_60":145.62,"sma_120":143.31},{"date":"2026-08-03","open":149.0,"high":150.87,"low":148.82,"close":149.73,"volume":1689057,"rsi_14":58.11,"sma_20":147.13,"sma_60":145.72,"sma_120":143.45},{"date":"2026-08-04","open":148.38,"high":150.16,"low":147.35,"close":149.86,"volume":1209150,"rsi_14":60.28,"sma_20":147.24,"sma_60":145.83,"sma_120":143.52},{"date":"2026-08-05","open":150.34,"high":150.44,"low":148.49,"close":150.04,"volume":898559,"rsi_14":49.12,"sma_20":147.54,"sma_60":145.94,"sma_120":143.58},{"date":"2026-08-06","open":152.6,"high":152.6,"low":149.21,"close":149.54,"volume":965031,"rsi_14":53.76,"sma_20":147.88,"sma_60":146.02,"sma_120":143.62},{"date":"2026-08-07","open":149.49,"high":151.35,"low":148.86,"close":149.54,"volume":872557,"rsi_14":56.19,"sma_20":148.16,"sma_60":146.1,"sma_120":143.65},{"date":"2026-08-10","open":148.3,"high":148.3,"low":145.34,"close":146.66,"volume":810419,"rsi_14":53.09,"sma_20":148.23,"sma_60":146.17,"sma_120":143.64},{"date":"2026-08-11","open":145.99,"high":147.68,"low":145.76,"close":146.55,"volume":561311,"rsi_14":54.1,"sma_20":148.28,"sma_60":146.24,"sma_120":143.65},{"date":"2026-08-12","open":146.53,"high":147.41,"low":145.25,"close":146.76,"volume":821400},{"date":"2026-08-13","open":147.87,"high":149.55,"low":147.26,"close":149.4,"volume":574171,"rsi_14":54.58,"sma_20":148.34,"sma_60":146.58,"sma_120":143.63},{"date":"2026-08-14","open":148.75,"high":149.99,"low":147.87,"close":147.9,"volume":850965,"rsi_14":48.98,"sma_20":148.33,"sma_60":146.7,"sma_120":143.61},{"date":"2026-08-17","open":147.24,"high":147.7,"low":146.23,"close":146.89,"volume":731386},{"date":"2026-08-18","open":148.7,"high":148.81,"low":146.85,"close":146.92,"volume":731682,"rsi_14":30.95,"sma_20":148.38,"sma_60":146.83,"sma_120":143.58},{"date":"2026-08-19","open":147.97,"high":149.97,"low":147.56,"close":147.91,"volume":796310,"rsi_14":48.75,"sma_20":148.52,"sma_60":146.91,"sma_120":143.59},{"date":"2026-08-20","open":146.69,"high":148.38,"low":146.47,"close":147.26,"volume":664784,"rsi_14":46.88,"sma_20":148.61,"sma_60":146.96,"sma_120":143.55},{"date":"2026-08-21","open":147.4,"high":147.62,"low":146.16,"close":146.81,"volume":644410,"rsi_14":37.06,"sma_20":148.57,"sma_60":147.0,"sma_120":143.51},{"date":"2026-08-24","open":146.03,"high":147.79,"low":144.89,"close":146.25,"volume":781949,"rsi_14":34.56,"sma_20":148.47,"sma_60":147.01,"sma_120":143.48},{"date":"2026-08-25","open":146.19,"high":146.99,"low":144.35,"close":144.87,"volume":868347,"rsi_14":29.98,"sma_20":148.1,"sma_60":147.02,"sma_120":143.43},{"date":"2026-08-26","open":144.81,"high":145.81,"low":143.82,"close":144.09,"volume":725835,"rsi_14":29.36,"sma_20":147.66,"sma_60":147.08,"sma_120":143.4},{"date":"2026-08-27","open":144.43,"high":145.28,"low":142.51,"close":142.79,"volume":1005716,"rsi_14":26.71,"sma_20":147.39,"sma_60":147.09,"sma_120":143.37},{"date":"2026-08-28","open":143.32,"high":143.79,"low":142.72,"close":142.91,"volume":813291,"rsi_14":34.07,"sma_20":147.13,"sma_60":147.09,"sma_120":143.34},{"date":"2026-08-31","open":141.97,"high":142.47,"low":139.88,"close":141.1,"volume":1217054,"rsi_14":29.56,"sma_20":146.7,"sma_60":147.01,"sma_120":143.29},{"date":"2026-09-01","open":141.08,"high":141.96,"low":138.95,"close":140.12,"volume":1562269},{"date":"2026-09-02","open":139.75,"high":140.67,"low":137.92,"close":139.93,"volume":1174721,"rsi_14":9.7,"sma_20":145.71,"sma_60":146.84,"sma_120":143.28},{"date":"2026-09-03","open":141.29,"high":141.63,"low":139.57,"close":140.98,"volume":1003248,"rsi_14":19.38,"sma_20":145.28,"sma_60":146.72,"sma_120":143.28},{"date":"2026-09-04","open":140.25,"high":141.84,"low":139.14,"close":139.25,"volume":967268,"rsi_14":18.22,"sma_20":144.77,"sma_60":146.54,"sma_120":143.28},{"date":"2026-09-08","open":138.5,"high":140.45,"low":138.5,"close":139.16,"volume":1140262,"rsi_14":17.87,"sma_20":144.39,"sma_60":146.36,"sma_120":143.28},{"date":"2026-09-09","open":139.36,"high":140.19,"low":135.52,"close":135.63,"volume":858062,"rsi_14":8.0,"sma_20":143.85,"sma_60":146.11,"sma_120":143.28},{"date":"2026-09-10","open":135.47,"high":137.15,"low":135.16,"close":136.45,"volume":2134103},{"date":"2026-09-11","open":137.44,"high":138.7,"low":136.26,"close":137.64,"volume":1864238,"rsi_14":20.48,"sma_20":142.74,"sma_60":145.79,"sma_120":143.34},{"date":"2026-09-14","open":138.7,"high":140.4,"low":137.43,"close":139.4,"volume":2298292,"rsi_14":29.53,"sma_20":142.32,"sma_60":145.72,"sma_120":143.41},{"date":"2026-09-15","open":137.92,"high":139.21,"low":136.46,"close":137.3,"volume":1304343},{"date":"2026-09-16","open":136.51,"high":138.6,"low":135.84,"close":136.43,"volume":1111175,"rsi_14":28.2,"sma_20":141.31,"sma_60":145.42,"sma_120":143.52},{"date":"2026-09-17","open":138.11,"high":139.14,"low":137.65,"close":139.03,"volume":1345342,"rsi_14":40.18,"sma_20":140.87,"sma_60":145.28,"sma_120":143.59},{"date":"2026-09-18","open":138.5,"high":139.54,"low":136.71,"close":136.71,"volume":3121400,"rsi_14":35.27,"sma_20":140.34,"sma_60":145.12,"sma_120":143.66},{"date":"2026-09-21","open":137.14,"high":138.41,"low":136.62,"close":137.46,"volume":1383994,"rsi_14":41.01,"sma_20":139.88,"sma_60":144.96,"sma_120":143.73},{"date":"2026-09-22","open":137.96,"high":138.31,"low":134.72,"close":134.99,"volume":2106094,"rsi_14":37.93,"sma_20":139.31,"sma_60":144.72,"sma_120":143.77},{"date":"2026-09-23","open":133.79,"high":135.04,"low":132.98,"close":133.84,"volume":2411349},{"date":"2026-09-24","open":134.25,"high":134.85,"low":132.01,"close":132.23,"volume":1452423,"rsi_14":30.92,"sma_20":138.17,"sma_60":144.27,"sma_120":143.76},{"date":"2026-09-25","open":132.45,"high":133.38,"low":131.53,"close":133.35,"volume":1061207,"rsi_14":36.82,"sma_20":137.7,"sma_60":144.03,"sma_120":143.76},{"date":"2026-09-28","open":133.05,"high":133.57,"low":130.77,"close":131.68,"volume":1206956,"rsi_14":34.35,"sma_20":137.13,"sma_60":143.74,"sma_120":143.75},{"date":"2026-09-29","open":131.05,"high":133.94,"low":130.7,"close":133.49,"volume":1496943,"rsi_14":45.19,"sma_20":136.75,"sma_60":143.53,"sma_120":143.71},{"date":"2026-09-30","open":134.43,"high":134.43,"low":131.17,"close":131.51,"volume":1254216},{"date":"2026-10-01","open":131.16,"high":133.46,"low":130.64,"close":133.08,"volume":1652369,"rsi_14":40.47,"sma_20":135.98,"sma_60":143.08,"sma_120":143.6},{"date":"2026-10-02","open":134.27,"high":135.18,"low":132.93,"close":133.25,"volume":999127,"rsi_14":36.14,"sma_20":135.59,"sma_60":142.92,"sma_120":143.55},{"date":"2026-10-05","open":133.16,"high":133.84,"low":131.87,"close":132.91,"volume":1118327,"rsi_14":39.2,"sma_20":135.28,"sma_60":142.74,"sma_120":143.47},{"date":"2026-10-06","open":133.45,"high":135.54,"low":132.91,"close":133.89,"volume":1688811,"rsi_14":43.82,"sma_20":135.01,"sma_60":142.55,"sma_120":143.41},{"date":"2026-10-07","open":133.19,"high":134.16,"low":131.56,"close":131.7,"volume":1466039},{"date":"2026-10-08","open":131.7,"high":133.28,"low":130.53,"close":133.12,"volume":2595581,"rsi_14":40.6,"sma_20":134.65,"sma_60":142.12,"sma_120":143.23},{"date":"2026-10-09","open":133.73,"high":134.84,"low":133.17,"close":134.65,"volume":1161078,"rsi_14":42.98,"sma_20":134.5,"sma_60":141.86,"sma_120":143.13},{"date":"2026-10-12","open":134.85,"high":135.32,"low":133.06,"close":134.05,"volume":1323114,"rsi_14":47.36,"sma_20":134.23,"sma_60":141.63,"sma_120":143.05},{"date":"2026-10-13","open":135.25,"high":135.25,"low":132.59,"close":133.74,"volume":1443472,"rsi_14":49.68,"sma_20":134.06,"sma_60":141.4,"sma_120":142.98},{"date":"2026-10-14","open":133.29,"high":134.44,"low":132.49,"close":134.08,"volume":1204817,"rsi_14":55.63,"sma_20":133.94,"sma_60":141.21,"sma_120":142.91},{"date":"2026-10-15","open":136.68,"high":138.06,"low":136.24,"close":137.69,"volume":1286135,"rsi_14":61.59,"sma_20":133.87,"sma_60":141.09,"sma_120":142.88},{"date":"2026-10-16","open":138.0,"high":140.97,"low":137.36,"close":139.61,"volume":1206166,"rsi_14":71.05,"sma_20":134.01,"sma_60":140.99,"sma_120":142.88},{"date":"2026-10-19","open":138.7,"high":139.28,"low":137.53,"close":138.18,"volume":678455,"rsi_14":62.62,"sma_20":134.05,"sma_60":140.83,"sma_120":142.85},{"date":"2026-10-20","open":139.18,"high":141.4,"low":138.99,"close":141.05,"volume":1099290,"rsi_14":74.79,"sma_20":134.36,"sma_60":140.71,"sma_120":142.86},{"date":"2026-10-21","open":141.49,"high":141.49,"low":139.09,"close":139.87,"volume":874829,"rsi_14":68.1,"sma_20":134.66,"sma_60":140.51,"sma_120":142.83},{"date":"2026-10-22","open":139.98,"high":143.28,"low":139.7,"close":143.19,"volume":1018046,"rsi_14":72.59,"sma_20":135.21,"sma_60":140.34,"sma_120":142.84}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.430000000000001,"pbr":2.13,"per":26.37,"roa":0.89,"roe":1.99,"grade":"C","comment":"PER 26.38배, ROE 1.99%","revenue":3426175000.0,"analysis":"PER 26.4배입니다. ROE 2.0%입니다. 시가총액 302.57억. 매출 34.26억, 영업이익 14.86억.","eps_basis":"TTM","debt_ratio":1.0871891050577789,"market_cap":30250462590,"net_income":957841000.0,"total_debt":14413839000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":50.28,"total_assets":29660493000.0,"total_equity":13257895000.0,"profit_margin":27.96,"revenue_basis":"TTM","dividend_yield":4.5,"net_income_basis":"TTM","operating_income":1486038000.0,"operating_margin":43.37,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 73 과매수 구간"],"backtest_top3":[],"current_price":143.19,"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":75.09},{"date":"2016-10-25","close":75.28},{"date":"2016-10-26","close":76.22},{"date":"2016-10-27","close":70.59},{"date":"2016-10-28","close":72.09},{"date":"2016-10-31","close":73.15},{"date":"2016-11-01","close":71.26},{"date":"2016-11-02","close":71.52},{"date":"2016-11-03","close":70.42},{"date":"2016-11-04","close":71.66},{"date":"2016-11-07","close":74.09},{"date":"2016-11-08","close":75.38},{"date":"2016-11-09","close":75.99},{"date":"2016-11-10","close":73.44},{"date":"2016-11-11","close":73.76},{"date":"2016-11-14","close":74.85},{"date":"2016-11-15","close":73.39},{"date":"2016-11-16","close":71.87},{"date":"2016-11-17","close":70.51},{"date":"2016-11-18","close":70.61},{"date":"2016-11-21","close":68.78},{"date":"2016-11-22","close":69.81},{"date":"2016-11-23","close":69.64},{"date":"2016-11-25","close":70.08},{"date":"2016-11-28","close":70.95},{"date":"2016-11-29","close":70.85},{"date":"2016-11-30","close":70.16},{"date":"2016-12-01","close":69.21},{"date":"2016-12-02","close":70.18},{"date":"2016-12-05","close":70.43},{"date":"2016-12-06","close":71.9},{"date":"2016-12-07","close":74.2},{"date":"2016-12-08","close":75.19},{"date":"2016-12-09","close":75.01},{"date":"2016-12-12","close":74.74},{"date":"2016-12-13","close":74.14},{"date":"2016-12-14","close":73.41},{"date":"2016-12-15","close":72.38},{"date":"2016-12-16","close":74.2},{"date":"2016-12-19","close":74.94},{"date":"2016-12-20","close":74.3},{"date":"2016-12-21","close":73.58},{"date":"2016-12-22","close":74.36},{"date":"2016-12-23","close":74.76},{"date":"2016-12-27","close":75.38},{"date":"2016-12-28","close":74.34},{"date":"2016-12-29","close":75.59},{"date":"2016-12-30","close":77.24},{"date":"2017-01-03","close":77.05},{"date":"2017-01-04","close":77.46},{"date":"2017-01-05","close":78.47},{"date":"2017-01-06","close":79.2},{"date":"2017-01-09","close":78.26},{"date":"2017-01-10","close":76.63},{"date":"2017-01-11","close":74.65},{"date":"2017-01-12","close":73.81},{"date":"2017-01-13","close":72.65},{"date":"2017-01-17","close":73.04},{"date":"2017-01-18","close":73.17},{"date":"2017-01-19","close":73.1},{"date":"2017-01-20","close":73.42},{"date":"2017-01-23","close":75.0},{"date":"2017-01-24","close":75.14},{"date":"2017-01-25","close":73.77},{"date":"2017-01-26","close":73.98},{"date":"2017-01-27","close":73.2},{"date":"2017-01-30","close":72.3},{"date":"2017-01-31","close":72.05},{"date":"2017-02-01","close":71.64},{"date":"2017-02-02","close":72.46},{"date":"2017-02-03","close":73.01},{"date":"2017-02-06","close":73.21},{"date":"2017-02-07","close":73.72},{"date":"2017-02-08","close":74.19},{"date":"2017-02-09","close":74.51},{"date":"2017-02-10","close":75.0},{"date":"2017-02-13","close":74.85},{"date":"2017-02-14","close":73.5},{"date":"2017-02-15","close":73.54},{"date":"2017-02-16","close":74.87},{"date":"2017-02-17","close":77.25},{"date":"2017-02-21","close":78.37},{"date":"2017-02-22","close":77.92},{"date":"2017-02-23","close":79.14},{"date":"2017-02-24","close":79.49},{"date":"2017-02-27","close":79.51},{"date":"2017-02-28","close":79.19},{"date":"2017-03-01","close":79.82},{"date":"2017-03-02","close":79.42},{"date":"2017-03-03","close":79.08},{"date":"2017-03-06","close":79.46},{"date":"2017-03-07","close":78.99},{"date":"2017-03-08","close":78.62},{"date":"2017-03-09","close":76.23},{"date":"2017-03-10","close":74.74},{"date":"2017-03-13","close":73.25},{"date":"2017-03-14","close":74.13},{"date":"2017-03-15","close":75.5},{"date":"2017-03-16","close":74.68},{"date":"2017-03-17","close":75.36},{"date":"2017-03-20","close":75.37},{"date":"2017-03-21","close":75.31},{"date":"2017-03-22","close":75.47},{"date":"2017-03-23","close":75.5},{"date":"2017-03-24","close":75.04},{"date":"2017-03-27","close":74.46},{"date":"2017-03-28","close":74.76},{"date":"2017-03-29","close":74.06},{"date":"2017-03-30","close":74.0},{"date":"2017-03-31","close":74.39},{"date":"2017-04-03","close":75.54},{"date":"2017-04-04","close":76.14},{"date":"2017-04-05","close":77.38},{"date":"2017-04-06","close":77.69},{"date":"2017-04-07","close":78.07},{"date":"2017-04-10","close":78.78},{"date":"2017-04-11","close":78.68},{"date":"2017-04-12","close":77.93},{"date":"2017-04-13","close":78.1},{"date":"2017-04-17","close":80.43},{"date":"2017-04-18","close":80.8},{"date":"2017-04-19","close":80.47},{"date":"2017-04-20","close":80.62},{"date":"2017-04-21","close":80.47},{"date":"2017-04-24","close":78.94},{"date":"2017-04-25","close":78.58},{"date":"2017-04-26","close":78.97},{"date":"2017-04-27","close":76.05},{"date":"2017-04-28","close":75.53},{"date":"2017-05-01","close":75.43},{"date":"2017-05-02","close":73.54},{"date":"2017-05-03","close":72.83},{"date":"2017-05-04","close":73.31},{"date":"2017-05-05","close":73.39},{"date":"2017-05-08","close":73.21},{"date":"2017-05-09","close":73.14},{"date":"2017-05-10","close":73.15},{"date":"2017-05-11","close":72.51},{"date":"2017-05-12","close":72.42},{"date":"2017-05-15","close":73.25},{"date":"2017-05-16","close":71.79},{"date":"2017-05-17","close":75.27},{"date":"2017-05-18","close":75.9},{"date":"2017-05-19","close":76.49},{"date":"2017-05-22","close":77.54},{"date":"2017-05-23","close":77.88},{"date":"2017-05-24","close":78.69},{"date":"2017-05-25","close":79.04},{"date":"2017-05-26","close":78.0},{"date":"2017-05-30","close":77.17},{"date":"2017-05-31","close":77.47},{"date":"2017-06-01","close":75.77},{"date":"2017-06-02","close":76.46},{"date":"2017-06-05","close":75.68},{"date":"2017-06-06","close":74.48},{"date":"2017-06-07","close":75.83},{"date":"2017-06-08","close":75.17},{"date":"2017-06-09","close":74.52},{"date":"2017-06-12","close":75.45},{"date":"2017-06-13","close":75.2},{"date":"2017-06-14","close":75.4},{"date":"2017-06-15","close":76.79},{"date":"2017-06-16","close":78.5},{"date":"2017-06-19","close":77.92},{"date":"2017-06-20","close":78.29},{"date":"2017-06-21","close":78.09},{"date":"2017-06-22","close":77.31},{"date":"2017-06-23","close":78.75},{"date":"2017-06-26","close":78.76},{"date":"2017-06-27","close":78.31},{"date":"2017-06-28","close":77.95},{"date":"2017-06-29","close":77.53},{"date":"2017-06-30","close":78.0},{"date":"2017-07-03","close":78.49},{"date":"2017-07-05","close":77.39},{"date":"2017-07-06","close":75.91},{"date":"2017-07-07","close":76.53},{"date":"2017-07-10","close":74.76},{"date":"2017-07-11","close":74.13},{"date":"2017-07-12","close":75.43},{"date":"2017-07-13","close":75.57},{"date":"2017-07-14","close":76.68},{"date":"2017-07-17","close":77.4},{"date":"2017-07-18","close":77.48},{"date":"2017-07-19","close":78.79},{"date":"2017-07-20","close":78.23},{"date":"2017-07-21","close":78.97},{"date":"2017-07-24","close":78.64},{"date":"2017-07-25","close":79.48},{"date":"2017-07-26","close":80.3},{"date":"2017-07-27","close":76.5},{"date":"2017-07-28","close":77.92},{"date":"2017-07-31","close":79.5},{"date":"2017-08-01","close":79.29},{"date":"2017-08-02","close":79.26},{"date":"2017-08-03","close":77.22},{"date":"2017-08-04","close":77.75},{"date":"2017-08-07","close":77.87},{"date":"2017-08-08","close":77.0},{"date":"2017-08-09","close":76.59},{"date":"2017-08-10","close":76.23},{"date":"2017-08-11","close":76.31},{"date":"2017-08-14","close":76.87},{"date":"2017-08-15","close":76.6},{"date":"2017-08-16","close":75.87},{"date":"2017-08-17","close":76.19},{"date":"2017-08-18","close":74.74},{"date":"2017-08-21","close":75.52},{"date":"2017-08-22","close":75.82},{"date":"2017-08-23","close":77.66},{"date":"2017-08-24","close":77.53},{"date":"2017-08-25","close":76.9},{"date":"2017-08-28","close":77.27},{"date":"2017-08-29","close":78.08},{"date":"2017-08-30","close":77.59},{"date":"2017-08-31","close":77.63},{"date":"2017-09-01","close":77.78},{"date":"2017-09-05","close":78.4},{"date":"2017-09-06","close":79.39},{"date":"2017-09-07","close":81.24},{"date":"2017-09-08","close":82.25},{"date":"2017-09-11","close":79.73},{"date":"2017-09-12","close":77.47},{"date":"2017-09-13","close":77.68},{"date":"2017-09-14","close":78.37},{"date":"2017-09-15","close":79.07},{"date":"2017-09-18","close":79.4},{"date":"2017-09-19","close":79.44},{"date":"2017-09-20","close":79.46},{"date":"2017-09-21","close":79.34},{"date":"2017-09-22","close":78.89},{"date":"2017-09-25","close":79.69},{"date":"2017-09-26","close":79.37},{"date":"2017-09-27","close":78.04},{"date":"2017-09-28","close":79.08},{"date":"2017-09-29","close":79.92},{"date":"2017-10-02","close":79.6},{"date":"2017-10-03","close":79.02},{"date":"2017-10-04","close":79.6},{"date":"2017-10-05","close":80.46},{"date":"2017-10-06","close":80.38},{"date":"2017-10-09","close":80.02},{"date":"2017-10-10","close":80.2},{"date":"2017-10-11","close":80.57},{"date":"2017-10-12","close":81.61},{"date":"2017-10-13","close":82.71},{"date":"2017-10-16","close":81.87},{"date":"2017-10-17","close":82.19},{"date":"2017-10-18","close":81.92},{"date":"2017-10-19","close":81.7},{"date":"2017-10-20","close":81.77},{"date":"2017-10-23","close":81.87},{"date":"2017-10-24","close":80.41},{"date":"2017-10-25","close":80.6},{"date":"2017-10-26","close":78.7},{"date":"2017-10-27","close":80.3},{"date":"2017-10-30","close":81.09},{"date":"2017-10-31","close":81.59},{"date":"2017-11-01","close":81.6},{"date":"2017-11-02","close":83.12},{"date":"2017-11-03","close":85.04},{"date":"2017-11-06","close":86.02},{"date":"2017-11-07","close":85.68},{"date":"2017-11-08","close":86.01},{"date":"2017-11-09","close":85.45},{"date":"2017-11-10","close":86.0},{"date":"2017-11-13","close":86.87},{"date":"2017-11-14","close":86.34},{"date":"2017-11-15","close":85.67},{"date":"2017-11-16","close":87.2},{"date":"2017-11-17","close":87.2},{"date":"2017-11-20","close":87.35},{"date":"2017-11-21","close":87.66},{"date":"2017-11-22","close":87.42},{"date":"2017-11-24","close":87.38},{"date":"2017-11-27","close":87.4},{"date":"2017-11-28","close":85.21},{"date":"2017-11-29","close":85.06},{"date":"2017-11-30","close":85.36},{"date":"2017-12-01","close":85.2},{"date":"2017-12-04","close":84.85},{"date":"2017-12-05","close":84.87},{"date":"2017-12-06","close":85.44},{"date":"2017-12-07","close":85.25},{"date":"2017-12-08","close":86.28},{"date":"2017-12-11","close":87.82},{"date":"2017-12-12","close":87.86},{"date":"2017-12-13","close":87.6},{"date":"2017-12-14","close":86.6},{"date":"2017-12-15","close":87.56},{"date":"2017-12-18","close":87.58},{"date":"2017-12-19","close":86.2},{"date":"2017-12-20","close":85.66},{"date":"2017-12-21","close":85.17},{"date":"2017-12-22","close":86.12},{"date":"2017-12-26","close":86.8},{"date":"2017-12-27","close":87.41},{"date":"2017-12-28","close":87.76},{"date":"2017-12-29","close":87.45},{"date":"2018-01-02","close":62.2953},{"date":"2018-01-03","close":62.4262},{"date":"2018-01-04","close":61.2919},{"date":"2018-01-05","close":61.0011},{"date":"2018-01-08","close":61.9245},{"date":"2018-01-09","close":60.4267},{"date":"2018-01-10","close":59.8814},{"date":"2018-01-11","close":59.8014},{"date":"2018-01-12","close":59.8014},{"date":"2018-01-16","close":60.1359},{"date":"2018-01-17","close":60.6812},{"date":"2018-01-18","close":60.1286},{"date":"2018-01-19","close":60.8121},{"date":"2018-01-22","close":61.91},{"date":"2018-01-23","close":63.0515},{"date":"2018-01-24","close":62.1935},{"date":"2018-01-25","close":61.8009},{"date":"2018-01-26","close":61.2265},{"date":"2018-01-29","close":60.1941},{"date":"2018-01-30","close":60.2813},{"date":"2018-01-31","close":60.6957},{"date":"2018-02-01","close":59.6633},{"date":"2018-02-02","close":59.5034},{"date":"2018-02-05","close":58.071},{"date":"2018-02-06","close":57.9692},{"date":"2018-02-07","close":58.4709},{"date":"2018-02-08","close":56.3915},{"date":"2018-02-09","close":58.4491},{"date":"2018-02-12","close":58.7472},{"date":"2018-02-13","close":60.0414},{"date":"2018-02-14","close":58.9944},{"date":"2018-02-15","close":59.9905},{"date":"2018-02-16","close":59.7651},{"date":"2018-02-20","close":58.7108},{"date":"2018-02-21","close":59.2562},{"date":"2018-02-22","close":61.3865},{"date":"2018-02-23","close":62.9642},{"date":"2018-02-26","close":63.0078},{"date":"2018-02-27","close":61.7137},{"date":"2018-02-28","close":61.8373},{"date":"2018-03-01","close":62.4262},{"date":"2018-03-02","close":61.8373},{"date":"2018-03-05","close":62.6879},{"date":"2018-03-06","close":62.7097},{"date":"2018-03-07","close":62.6661},{"date":"2018-03-08","close":63.2914},{"date":"2018-03-09","close":64.1202},{"date":"2018-03-12","close":63.6622},{"date":"2018-03-13","close":63.9167},{"date":"2018-03-14","close":63.2051},{"date":"2018-03-15","close":63.2564},{"date":"2018-03-16","close":63.0731},{"date":"2018-03-19","close":62.4275},{"date":"2018-03-20","close":62.7356},{"date":"2018-03-21","close":62.4935},{"date":"2018-03-22","close":61.848},{"date":"2018-03-23","close":60.8723},{"date":"2018-03-26","close":61.8847},{"date":"2018-03-27","close":62.7576},{"date":"2018-03-28","close":64.0854},{"date":"2018-03-29","close":64.0854},{"date":"2018-04-02","close":62.9117},{"date":"2018-04-03","close":63.4252},{"date":"2018-04-04","close":64.3348},{"date":"2018-04-05","close":64.3935},{"date":"2018-04-06","close":63.6893},{"date":"2018-04-09","close":63.7259},{"date":"2018-04-10","close":64.2468},{"date":"2018-04-11","close":64.1734},{"date":"2018-04-12","close":62.7136},{"date":"2018-04-13","close":63.88},{"date":"2018-04-16","close":64.0781},{"date":"2018-04-17","close":65.3838},{"date":"2018-04-18","close":65.6993},{"date":"2018-04-19","close":64.1147},{"date":"2018-04-20","close":63.1537},{"date":"2018-04-23","close":63.0217},{"date":"2018-04-24","close":63.6012},{"date":"2018-04-25","close":63.2931},{"date":"2018-04-26","close":64.8997},{"date":"2018-04-27","close":65.8533},{"date":"2018-04-30","close":65.7213},{"date":"2018-05-01","close":66.3228},{"date":"2018-05-02","close":65.6993},{"date":"2018-05-03","close":67.2984},{"date":"2018-05-04","close":67.6286},{"date":"2018-05-07","close":68.5455},{"date":"2018-05-08","close":68.6116},{"date":"2018-05-09","close":69.1838},{"date":"2018-05-10","close":69.8073},{"date":"2018-05-11","close":69.8733},{"date":"2018-05-14","close":69.2058},{"date":"2018-05-15","close":67.8707},{"date":"2018-05-16","close":67.6286},{"date":"2018-05-17","close":67.5039},{"date":"2018-05-18","close":67.4745},{"date":"2018-05-21","close":68.2081},{"date":"2018-05-22","close":67.9147},{"date":"2018-05-23","close":68.7656},{"date":"2018-05-24","close":69.7633},{"date":"2018-05-25","close":69.8},{"date":"2018-05-29","close":70.1667},{"date":"2018-05-30","close":71.1131},{"date":"2018-05-31","close":70.6069},{"date":"2018-06-01","close":70.871},{"date":"2018-06-04","close":72.4995},{"date":"2018-06-05","close":71.6486},{"date":"2018-06-06","close":71.5165},{"date":"2018-06-07","close":71.6926},{"date":"2018-06-08","close":71.9053},{"date":"2018-06-11","close":71.788},{"date":"2018-06-12","close":72.2061},{"date":"2018-06-13","close":71.1277},{"date":"2018-06-14","close":72.1861},{"date":"2018-06-15","close":71.5792},{"date":"2018-06-18","close":71.9271},{"date":"2018-06-19","close":72.0455},{"date":"2018-06-20","close":72.682},{"date":"2018-06-21","close":73.7849},{"date":"2018-06-22","close":73.474},{"date":"2018-06-25","close":74.0217},{"date":"2018-06-26","close":74.7248},{"date":"2018-06-27","close":73.7552},{"date":"2018-06-28","close":74.0883},{"date":"2018-06-29","close":73.8737},{"date":"2018-07-02","close":73.1631},{"date":"2018-07-03","close":73.4814},{"date":"2018-07-05","close":74.5102},{"date":"2018-07-06","close":74.5768},{"date":"2018-07-09","close":73.5036},{"date":"2018-07-10","close":73.4444},{"date":"2018-07-11","close":73.1927},{"date":"2018-07-12","close":73.0225},{"date":"2018-07-13","close":71.6532},{"date":"2018-07-16","close":71.5792},{"date":"2018-07-17","close":70.0767},{"date":"2018-07-18","close":69.8621},{"date":"2018-07-19","close":70.4024},{"date":"2018-07-20","close":69.9953},{"date":"2018-07-23","close":69.5586},{"date":"2018-07-24","close":69.2848},{"date":"2018-07-25","close":69.7585},{"date":"2018-07-26","close":70.0915},{"date":"2018-07-27","close":68.7593},{"date":"2018-07-30","close":69.2108},{"date":"2018-07-31","close":69.5512},{"date":"2018-08-01","close":68.5594},{"date":"2018-08-02","close":67.316},{"date":"2018-08-03","close":68.2412},{"date":"2018-08-06","close":69.1442},{"date":"2018-08-07","close":69.3144},{"date":"2018-08-08","close":69.2626},{"date":"2018-08-09","close":69.0553},{"date":"2018-08-10","close":68.7593},{"date":"2018-08-13","close":68.6852},{"date":"2018-08-14","close":68.5076},{"date":"2018-08-15","close":68.7963},{"date":"2018-08-16","close":69.7732},{"date":"2018-08-17","close":70.4468},{"date":"2018-08-20","close":70.2322},{"date":"2018-08-21","close":69.3144},{"date":"2018-08-22","close":67.8489},{"date":"2018-08-23","close":67.7305},{"date":"2018-08-24","close":68.4854},{"date":"2018-08-27","close":67.8267},{"date":"2018-08-28","close":68.367},{"date":"2018-08-29","close":68.1301},{"date":"2018-08-30","close":67.9747},{"date":"2018-08-31","close":68.2486},{"date":"2018-09-04","close":68.0191},{"date":"2018-09-05","close":68.3744},{"date":"2018-09-06","close":68.6186},{"date":"2018-09-07","close":66.7091},{"date":"2018-09-10","close":67.2864},{"date":"2018-09-11","close":66.8719},{"date":"2018-09-12","close":66.8867},{"date":"2018-09-13","close":67.2753},{"date":"2018-09-14","close":66.0647},{"date":"2018-09-17","close":66.7447},{"date":"2018-09-18","close":65.6986},{"date":"2018-09-19","close":64.8915},{"date":"2018-09-20","close":65.2951},{"date":"2018-09-21","close":65.5267},{"date":"2018-09-24","close":65.0335},{"date":"2018-09-25","close":64.9364},{"date":"2018-09-26","close":64.5852},{"date":"2018-09-27","close":63.9126},{"date":"2018-09-28","close":64.7421},{"date":"2018-10-01","close":64.0696},{"date":"2018-10-02","close":64.1219},{"date":"2018-10-03","close":63.5166},{"date":"2018-10-04","close":63.3746},{"date":"2018-10-05","close":63.7482},{"date":"2018-10-08","close":64.2938},{"date":"2018-10-09","close":65.0858},{"date":"2018-10-10","close":64.503},{"date":"2018-10-11","close":63.2252},{"date":"2018-10-12","close":63.412},{"date":"2018-10-15","close":63.9126},{"date":"2018-10-16","close":64.8243},{"date":"2018-10-17","close":64.3087},{"date":"2018-10-18","close":64.5403},{"date":"2018-10-19","close":65.1456},{"date":"2018-10-22","close":64.2115},{"date":"2018-10-23","close":64.5926},{"date":"2018-10-24","close":65.564},{"date":"2018-10-25","close":65.9601},{"date":"2018-10-26","close":65.5267},{"date":"2018-10-29","close":67.7012},{"date":"2018-10-30","close":67.9777},{"date":"2018-10-31","close":67.2977},{"date":"2018-11-01","close":67.5368},{"date":"2018-11-02","close":65.1755},{"date":"2018-11-05","close":66.4085},{"date":"2018-11-06","close":66.2814},{"date":"2018-11-07","close":66.9017},{"date":"2018-11-08","close":67.4621},{"date":"2018-11-09","close":67.8133},{"date":"2018-11-12","close":68.2841},{"date":"2018-11-13","close":68.583},{"date":"2018-11-14","close":69.4946},{"date":"2018-11-15","close":69.39},{"date":"2018-11-16","close":70.9443},{"date":"2018-11-19","close":71.288},{"date":"2018-11-20","close":70.6155},{"date":"2018-11-21","close":69.4124},{"date":"2018-11-23","close":69.5619},{"date":"2018-11-26","close":69.2107},{"date":"2018-11-27","close":69.674},{"date":"2018-11-28","close":70.085},{"date":"2018-11-29","close":70.5333},{"date":"2018-11-30","close":71.7215},{"date":"2018-12-03","close":72.4911},{"date":"2018-12-04","close":72.4089},{"date":"2018-12-06","close":74.5909},{"date":"2018-12-07","close":73.754},{"date":"2018-12-10","close":72.9918},{"date":"2018-12-11","close":73.4625},{"date":"2018-12-12","close":72.7078},{"date":"2018-12-13","close":73.4316},{"date":"2018-12-14","close":73.3713},{"date":"2018-12-17","close":70.2651},{"date":"2018-12-18","close":70.6496},{"date":"2018-12-19","close":70.7024},{"date":"2018-12-20","close":70.1445},{"date":"2018-12-21","close":69.7977},{"date":"2018-12-24","close":66.7971},{"date":"2018-12-26","close":68.0863},{"date":"2018-12-27","close":68.3804},{"date":"2018-12-28","close":67.8224},{"date":"2018-12-31","close":68.2145},{"date":"2019-01-02","close":65.9226},{"date":"2019-01-03","close":66.6916},{"date":"2019-01-04","close":66.2241},{"date":"2019-01-07","close":66.1186},{"date":"2019-01-08","close":67.1665},{"date":"2019-01-09","close":66.7293},{"date":"2019-01-10","close":67.83},{"date":"2019-01-11","close":67.649},{"date":"2019-01-14","close":67.8752},{"date":"2019-01-15","close":69.0438},{"date":"2019-01-16","close":69.368},{"date":"2019-01-17","close":69.466},{"date":"2019-01-18","close":69.6092},{"date":"2019-01-22","close":69.6243},{"date":"2019-01-23","close":69.4584},{"date":"2019-01-24","close":69.3831},{"date":"2019-01-25","close":70.2274},{"date":"2019-01-28","close":71.4488},{"date":"2019-01-29","close":72.7908},{"date":"2019-01-30","close":73.5296},{"date":"2019-01-31","close":74.3438},{"date":"2019-02-01","close":73.5974},{"date":"2019-02-04","close":73.8915},{"date":"2019-02-05","close":73.9066},{"date":"2019-02-06","close":74.0724},{"date":"2019-02-07","close":75.0902},{"date":"2019-02-08","close":75.6783},{"date":"2019-02-11","close":75.3616},{"date":"2019-02-12","close":74.6379},{"date":"2019-02-13","close":74.8791},{"date":"2019-02-14","close":74.6228},{"date":"2019-02-15","close":75.1807},{"date":"2019-02-19","close":74.7208},{"date":"2019-02-20","close":72.3761},{"date":"2019-02-21","close":69.5715},{"date":"2019-02-22","close":71.2905},{"date":"2019-02-25","close":70.4762},{"date":"2019-02-26","close":70.4838},{"date":"2019-02-27","close":71.1397},{"date":"2019-02-28","close":72.3309},{"date":"2019-03-01","close":72.0594},{"date":"2019-03-04","close":72.6023},{"date":"2019-03-05","close":73.7332},{"date":"2019-03-06","close":73.3185},{"date":"2019-03-07","close":73.0772},{"date":"2019-03-08","close":73.1753},{"date":"2019-03-11","close":74.5549},{"date":"2019-03-12","close":75.1204},{"date":"2019-03-13","close":75.5049},{"date":"2019-03-14","close":76.0828},{"date":"2019-03-15","close":75.8775},{"date":"2019-03-18","close":75.3984},{"date":"2019-03-19","close":75.2311},{"date":"2019-03-20","close":75.4897},{"date":"2019-03-21","close":76.5467},{"date":"2019-03-22","close":76.5087},{"date":"2019-03-25","close":77.0638},{"date":"2019-03-26","close":77.406},{"date":"2019-03-27","close":76.9193},{"date":"2019-03-28","close":78.1436},{"date":"2019-03-29","close":77.4973},{"date":"2019-04-01","close":76.9421},{"date":"2019-04-02","close":77.6341},{"date":"2019-04-03","close":77.7102},{"date":"2019-04-04","close":76.7444},{"date":"2019-04-05","close":77.2919},{"date":"2019-04-08","close":76.1436},{"date":"2019-04-09","close":76.7976},{"date":"2019-04-10","close":77.5581},{"date":"2019-04-11","close":77.2615},{"date":"2019-04-12","close":77.7102},{"date":"2019-04-15","close":77.3223},{"date":"2019-04-16","close":76.0676},{"date":"2019-04-17","close":75.8851},{"date":"2019-04-18","close":76.5771},{"date":"2019-04-22","close":75.4668},{"date":"2019-04-23","close":76.1132},{"date":"2019-04-24","close":77.4212},{"date":"2019-04-25","close":77.5961},{"date":"2019-04-26","close":78.752},{"date":"2019-04-29","close":78.06},{"date":"2019-04-30","close":78.8508},{"date":"2019-05-01","close":80.5999},{"date":"2019-05-02","close":80.9573},{"date":"2019-05-03","close":80.8204},{"date":"2019-05-06","close":80.7976},{"date":"2019-05-07","close":79.2083},{"date":"2019-05-08","close":78.6531},{"date":"2019-05-09","close":78.9269},{"date":"2019-05-10","close":80.5162},{"date":"2019-05-13","close":81.8394},{"date":"2019-05-14","close":81.0865},{"date":"2019-05-15","close":81.0105},{"date":"2019-05-16","close":80.7976},{"date":"2019-05-17","close":80.5999},{"date":"2019-05-20","close":80.5086},{"date":"2019-05-21","close":80.9953},{"date":"2019-05-22","close":80.7976},{"date":"2019-05-23","close":81.1322},{"date":"2019-05-24","close":81.3527},{"date":"2019-05-28","close":80.0751},{"date":"2019-05-29","close":79.6721},{"date":"2019-05-30","close":80.3489},{"date":"2019-05-31","close":81.4896},{"date":"2019-06-03","close":81.4059},{"date":"2019-06-04","close":80.8888},{"date":"2019-06-05","close":83.444},{"date":"2019-06-06","close":82.8204},{"date":"2019-06-07","close":83.2538},{"date":"2019-06-10","close":82.9801},{"date":"2019-06-11","close":82.9725},{"date":"2019-06-12","close":82.7595},{"date":"2019-06-13","close":82.8515},{"date":"2019-06-14","close":82.8592},{"date":"2019-06-17","close":83.396},{"date":"2019-06-18","close":83.0816},{"date":"2019-06-19","close":83.649},{"date":"2019-06-20","close":83.6413},{"date":"2019-06-21","close":82.6138},{"date":"2019-06-24","close":82.2228},{"date":"2019-06-25","close":81.5787},{"date":"2019-06-26","close":80.5589},{"date":"2019-06-27","close":80.9806},{"date":"2019-06-28","close":81.3563},{"date":"2019-07-01","close":81.0573},{"date":"2019-07-02","close":82.2841},{"date":"2019-07-03","close":83.1966},{"date":"2019-07-05","close":83.1966},{"date":"2019-07-08","close":83.9021},{"date":"2019-07-09","close":84.7762},{"date":"2019-07-10","close":85.451},{"date":"2019-07-11","close":84.8069},{"date":"2019-07-12","close":85.0062},{"date":"2019-07-15","close":85.8727},{"date":"2019-07-16","close":85.4203},{"date":"2019-07-17","close":85.3743},{"date":"2019-07-18","close":85.1826},{"date":"2019-07-19","close":83.3423},{"date":"2019-07-22","close":83.3423},{"date":"2019-07-23","close":84.3468},{"date":"2019-07-24","close":84.2088},{"date":"2019-07-25","close":84.3084},{"date":"2019-07-26","close":84.5462},{"date":"2019-07-29","close":85.428},{"date":"2019-07-30","close":85.8037},{"date":"2019-07-31","close":86.1794},{"date":"2019-08-01","close":87.529},{"date":"2019-08-02","close":88.0351},{"date":"2019-08-05","close":87.506},{"date":"2019-08-06","close":88.3724},{"date":"2019-08-07","close":89.699},{"date":"2019-08-08","close":91.0255},{"date":"2019-08-09","close":90.9718},{"date":"2019-08-12","close":91.3246},{"date":"2019-08-13","close":91.2556},{"date":"2019-08-14","close":90.4581},{"date":"2019-08-15","close":92.6281},{"date":"2019-08-16","close":92.4901},{"date":"2019-08-19","close":93.3259},{"date":"2019-08-20","close":92.7508},{"date":"2019-08-21","close":92.6051},{"date":"2019-08-22","close":93.0652},{"date":"2019-08-23","close":92.7815},{"date":"2019-08-26","close":93.1802},{"date":"2019-08-27","close":92.9578},{"date":"2019-08-28","close":92.7815},{"date":"2019-08-29","close":92.9425},{"date":"2019-08-30","close":93.4869},{"date":"2019-09-03","close":93.901},{"date":"2019-09-04","close":94.7138},{"date":"2019-09-05","close":92.9348},{"date":"2019-09-06","close":91.8153},{"date":"2019-09-09","close":90.6958},{"date":"2019-09-10","close":88.7788},{"date":"2019-09-11","close":89.3616},{"date":"2019-09-12","close":89.7143},{"date":"2019-09-13","close":89.7298},{"date":"2019-09-16","close":90.5025},{"date":"2019-09-17","close":90.9661},{"date":"2019-09-18","close":90.2784},{"date":"2019-09-19","close":90.2939},{"date":"2019-09-20","close":89.6216},{"date":"2019-09-23","close":89.4361},{"date":"2019-09-24","close":89.8997},{"date":"2019-09-25","close":90.4639},{"date":"2019-09-26","close":91.167},{"date":"2019-09-27","close":90.1702},{"date":"2019-09-30","close":90.2707},{"date":"2019-10-01","close":89.382},{"date":"2019-10-02","close":89.0188},{"date":"2019-10-03","close":90.1393},{"date":"2019-10-04","close":90.7575},{"date":"2019-10-07","close":90.2166},{"date":"2019-10-08","close":90.4252},{"date":"2019-10-09","close":90.3016},{"date":"2019-10-10","close":89.8534},{"date":"2019-10-11","close":89.382},{"date":"2019-10-14","close":89.0498},{"date":"2019-10-15","close":88.8643},{"date":"2019-10-16","close":88.9957},{"date":"2019-10-17","close":88.3234},{"date":"2019-10-18","close":88.277},{"date":"2019-10-21","close":89.3589},{"date":"2019-10-22","close":89.0343},{"date":"2019-10-23","close":89.3898},{"date":"2019-10-24","close":89.2893},{"date":"2019-10-25","close":86.7238},{"date":"2019-10-28","close":86.6002},{"date":"2019-10-29","close":87.1102},{"date":"2019-10-30","close":85.6575},{"date":"2019-10-31","close":86.7547},{"date":"2019-11-01","close":85.9434},{"date":"2019-11-04","close":84.2356},{"date":"2019-11-05","close":82.7674},{"date":"2019-11-06","close":84.1506},{"date":"2019-11-07","close":83.432},{"date":"2019-11-08","close":82.1338},{"date":"2019-11-11","close":81.647},{"date":"2019-11-12","close":80.7274},{"date":"2019-11-13","close":81.4152},{"date":"2019-11-14","close":82.7674},{"date":"2019-11-15","close":82.837},{"date":"2019-11-18","close":82.2961},{"date":"2019-11-19","close":82.5279},{"date":"2019-11-20","close":82.6593},{"date":"2019-11-21","close":81.6315},{"date":"2019-11-22","close":81.6006},{"date":"2019-11-25","close":81.1834},{"date":"2019-11-26","close":82.6824},{"date":"2019-11-27","close":82.072},{"date":"2019-11-29","close":81.9483},{"date":"2019-12-02","close":80.8356},{"date":"2019-12-03","close":82.0952},{"date":"2019-12-04","close":82.2574},{"date":"2019-12-05","close":82.7443},{"date":"2019-12-06","close":83.0688},{"date":"2019-12-09","close":82.3965},{"date":"2019-12-10","close":81.4615},{"date":"2019-12-11","close":81.1061},{"date":"2019-12-12","close":79.1279},{"date":"2019-12-13","close":79.7438},{"date":"2019-12-16","close":80.4844},{"date":"2019-12-17","close":80.0556},{"date":"2019-12-18","close":80.6948},{"date":"2019-12-19","close":80.9599},{"date":"2019-12-20","close":81.4432},{"date":"2019-12-23","close":80.9209},{"date":"2019-12-24","close":81.3886},{"date":"2019-12-26","close":81.5446},{"date":"2019-12-27","close":81.4744},{"date":"2019-12-30","close":81.3263},{"date":"2019-12-31","close":82.3398},{"date":"2020-01-02","close":81.646},{"date":"2020-01-03","close":83.0414},{"date":"2020-01-06","close":82.9868},{"date":"2020-01-07","close":82.6126},{"date":"2020-01-08","close":82.7763},{"date":"2020-01-09","close":82.5425},{"date":"2020-01-10","close":84.0159},{"date":"2020-01-13","close":84.2887},{"date":"2020-01-14","close":84.468},{"date":"2020-01-15","close":85.4347},{"date":"2020-01-16","close":86.4638},{"date":"2020-01-17","close":86.9705},{"date":"2020-01-21","close":87.8982},{"date":"2020-01-22","close":85.5283},{"date":"2020-01-23","close":86.1909},{"date":"2020-01-24","close":86.4793},{"date":"2020-01-27","close":86.5339},{"date":"2020-01-28","close":86.1597},{"date":"2020-01-29","close":85.3255},{"date":"2020-01-30","close":86.2065},{"date":"2020-01-31","close":86.2845},{"date":"2020-02-03","close":85.4269},{"date":"2020-02-04","close":85.918},{"date":"2020-02-05","close":85.3412},{"date":"2020-02-06","close":85.7699},{"date":"2020-02-07","close":85.918},{"date":"2020-02-10","close":86.7288},{"date":"2020-02-11","close":86.9627},{"date":"2020-02-12","close":87.4382},{"date":"2020-02-13","close":88.1243},{"date":"2020-02-14","close":89.9875},{"date":"2020-02-18","close":89.9641},{"date":"2020-02-19","close":83.7898},{"date":"2020-02-20","close":83.6572},{"date":"2020-02-21","close":85.1307},{"date":"2020-02-24","close":84.8266},{"date":"2020-02-25","close":83.4156},{"date":"2020-02-26","close":83.9301},{"date":"2020-02-27","close":78.4964},{"date":"2020-02-28","close":78.2391},{"date":"2020-03-02","close":82.1683},{"date":"2020-03-03","close":82.3632},{"date":"2020-03-04","close":85.5906},{"date":"2020-03-05","close":86.1909},{"date":"2020-03-06","close":85.7699},{"date":"2020-03-09","close":82.558},{"date":"2020-03-10","close":83.8677},{"date":"2020-03-11","close":81.3886},{"date":"2020-03-12","close":75.0584},{"date":"2020-03-13","close":76.0028},{"date":"2020-03-16","close":64.2459},{"date":"2020-03-17","close":67.8579},{"date":"2020-03-18","close":70.8011},{"date":"2020-03-19","close":68.2278},{"date":"2020-03-20","close":62.7349},{"date":"2020-03-23","close":58.7137},{"date":"2020-03-24","close":61.6332},{"date":"2020-03-25","close":65.3476},{"date":"2020-03-26","close":70.6909},{"date":"2020-03-27","close":75.5621},{"date":"2020-03-30","close":76.1365},{"date":"2020-03-31","close":75.3575},{"date":"2020-04-01","close":73.9725},{"date":"2020-04-02","close":75.5149},{"date":"2020-04-03","close":75.6486},{"date":"2020-04-06","close":78.5997},{"date":"2020-04-07","close":76.7031},{"date":"2020-04-08","close":77.2697},{"date":"2020-04-09","close":80.9841},{"date":"2020-04-13","close":75.9005},{"date":"2020-04-14","close":75.2473},{"date":"2020-04-15","close":73.1855},{"date":"2020-04-16","close":71.9107},{"date":"2020-04-17","close":73.2642},{"date":"2020-04-20","close":70.321},{"date":"2020-04-21","close":69.8961},{"date":"2020-04-22","close":72.0051},{"date":"2020-04-23","close":69.1879},{"date":"2020-04-24","close":69.9512},{"date":"2020-04-27","close":72.131},{"date":"2020-04-28","close":72.9258},{"date":"2020-04-29","close":70.4627},{"date":"2020-04-30","close":69.4397},{"date":"2020-05-01","close":68.5898},{"date":"2020-05-04","close":67.1261},{"date":"2020-05-05","close":67.5982},{"date":"2020-05-06","close":66.1031},{"date":"2020-05-07","close":69.3846},{"date":"2020-05-08","close":72.1546},{"date":"2020-05-11","close":72.3041},{"date":"2020-05-12","close":67.1339},{"date":"2020-05-13","close":66.4099},{"date":"2020-05-14","close":66.2604},{"date":"2020-05-15","close":64.3797},{"date":"2020-05-18","close":68.5662},{"date":"2020-05-19","close":68.818},{"date":"2020-05-20","close":68.9518},{"date":"2020-05-21","close":68.4088},{"date":"2020-05-22","close":67.8579},{"date":"2020-05-26","close":72.5481},{"date":"2020-05-27","close":74.2715},{"date":"2020-05-28","close":76.5064},{"date":"2020-05-29","close":76.1365},{"date":"2020-06-01","close":77.7655},{"date":"2020-06-02","close":78.8358},{"date":"2020-06-03","close":80.567},{"date":"2020-06-04","close":79.843},{"date":"2020-06-05","close":81.3225},{"date":"2020-06-08","close":82.2826},{"date":"2020-06-09","close":81.0156},{"date":"2020-06-10","close":79.2135},{"date":"2020-06-11","close":74.0669},{"date":"2020-06-12","close":76.8398},{"date":"2020-06-15","close":77.4039},{"date":"2020-06-16","close":77.5629},{"date":"2020-06-17","close":77.0623},{"date":"2020-06-18","close":75.8943},{"date":"2020-06-19","close":73.8682},{"date":"2020-06-22","close":73.7491},{"date":"2020-06-23","close":72.8354},{"date":"2020-06-24","close":71.8899},{"date":"2020-06-25","close":72.9307},{"date":"2020-06-26","close":72.311},{"date":"2020-06-29","close":72.9625},{"date":"2020-06-30","close":73.3915},{"date":"2020-07-01","close":77.0385},{"date":"2020-07-02","close":77.2689},{"date":"2020-07-06","close":76.4426},{"date":"2020-07-07","close":75.5447},{"date":"2020-07-08","close":76.0135},{"date":"2020-07-09","close":75.648},{"date":"2020-07-10","close":76.4743},{"date":"2020-07-13","close":76.2757},{"date":"2020-07-14","close":77.3086},{"date":"2020-07-15","close":77.9284},{"date":"2020-07-16","close":76.8319},{"date":"2020-07-17","close":78.4051},{"date":"2020-07-20","close":77.0464},{"date":"2020-07-21","close":76.8875},{"date":"2020-07-22","close":77.8171},{"date":"2020-07-23","close":77.0385},{"date":"2020-07-24","close":75.799},{"date":"2020-07-27","close":75.9261},{"date":"2020-07-28","close":79.1281},{"date":"2020-07-29","close":80.1372},{"date":"2020-07-30","close":80.6536},{"date":"2020-07-31","close":82.1076},{"date":"2020-08-03","close":80.9794},{"date":"2020-08-04","close":83.5219},{"date":"2020-08-05","close":81.2575},{"date":"2020-08-06","close":80.3279},{"date":"2020-08-07","close":82.4413},{"date":"2020-08-10","close":83.4504},{"date":"2020-08-11","close":81.8295},{"date":"2020-08-12","close":82.2268},{"date":"2020-08-13","close":81.8613},{"date":"2020-08-14","close":82.7989},{"date":"2020-08-17","close":83.1723},{"date":"2020-08-18","close":83.4981},{"date":"2020-08-19","close":81.2018},{"date":"2020-08-20","close":82.7591},{"date":"2020-08-21","close":83.6729},{"date":"2020-08-24","close":84.4118},{"date":"2020-08-25","close":84.2688},{"date":"2020-08-26","close":84.0622},{"date":"2020-08-27","close":84.6422},{"date":"2020-08-28","close":84.8091},{"date":"2020-08-31","close":84.6581},{"date":"2020-09-01","close":84.8964},{"date":"2020-09-02","close":86.1757},{"date":"2020-09-03","close":85.9294},{"date":"2020-09-04","close":86.0883},{"date":"2020-09-08","close":85.834},{"date":"2020-09-09","close":88.0508},{"date":"2020-09-10","close":87.3039},{"date":"2020-09-11","close":88.3447},{"date":"2020-09-14","close":89.1778},{"date":"2020-09-15","close":89.0336},{"date":"2020-09-16","close":89.9468},{"date":"2020-09-17","close":89.0817},{"date":"2020-09-18","close":87.5678},{"date":"2020-09-21","close":86.158},{"date":"2020-09-22","close":86.3822},{"date":"2020-09-23","close":83.6187},{"date":"2020-09-24","close":83.2422},{"date":"2020-09-25","close":84.4678},{"date":"2020-09-28","close":86.6065},{"date":"2020-09-29","close":85.9016},{"date":"2020-09-30","close":85.7014},{"date":"2020-10-01","close":87.5037},{"date":"2020-10-02","close":90.0269},{"date":"2020-10-05","close":90.3473},{"date":"2020-10-06","close":89.6744},{"date":"2020-10-07","close":90.139},{"date":"2020-10-08","close":91.1163},{"date":"2020-10-09","close":90.7959},{"date":"2020-10-12","close":91.2445},{"date":"2020-10-13","close":90.6357},{"date":"2020-10-14","close":90.8119},{"date":"2020-10-15","close":92.0695},{"date":"2020-10-16","close":91.8212},{"date":"2020-10-19","close":91.1003},{"date":"2020-10-20","close":91.6129},{"date":"2020-10-21","close":92.3979},{"date":"2020-10-22","close":94.0881},{"date":"2020-10-23","close":95.0493},{"date":"2020-10-26","close":95.0093},{"date":"2020-10-27","close":93.7917},{"date":"2020-10-28","close":92.6783},{"date":"2020-10-29","close":93.1749},{"date":"2020-10-30","close":92.8785},{"date":"2020-11-02","close":92.7984},{"date":"2020-11-03","close":93.5995},{"date":"2020-11-04","close":94.0},{"date":"2020-11-05","close":91.2365},{"date":"2020-11-06","close":90.2912},{"date":"2020-11-09","close":85.6453},{"date":"2020-11-10","close":92.5261},{"date":"2020-11-11","close":94.5126},{"date":"2020-11-12","close":92.5822},{"date":"2020-11-13","close":94.2963},{"date":"2020-11-16","close":94.4485},{"date":"2020-11-17","close":94.4165},{"date":"2020-11-18","close":90.6117},{"date":"2020-11-19","close":90.2111},{"date":"2020-11-20","close":90.2672},{"date":"2020-11-23","close":88.8254},{"date":"2020-11-24","close":88.1124},{"date":"2020-11-25","close":89.7065},{"date":"2020-11-27","close":88.1124},{"date":"2020-11-30","close":90.2993},{"date":"2020-12-01","close":91.0442},{"date":"2020-12-02","close":89.2499},{"date":"2020-12-03","close":90.916},{"date":"2020-12-04","close":91.5969},{"date":"2020-12-07","close":92.1176},{"date":"2020-12-08","close":90.9801},{"date":"2020-12-09","close":90.115},{"date":"2020-12-10","close":88.1285},{"date":"2020-12-11","close":88.4329},{"date":"2020-12-14","close":88.7398},{"date":"2020-12-15","close":90.1692},{"date":"2020-12-16","close":89.7008},{"date":"2020-12-17","close":92.2044},{"date":"2020-12-18","close":90.8476},{"date":"2020-12-21","close":92.2448},{"date":"2020-12-22","close":93.0282},{"date":"2020-12-23","close":91.1222},{"date":"2020-12-24","close":92.382},{"date":"2020-12-28","close":91.9056},{"date":"2020-12-29","close":91.9136},{"date":"2020-12-30","close":92.6405},{"date":"2020-12-31","close":93.5692},{"date":"2021-01-04","close":89.0709},{"date":"2021-01-05","close":87.9322},{"date":"2021-01-06","close":87.7948},{"date":"2021-01-07","close":88.0048},{"date":"2021-01-08","close":90.4923},{"date":"2021-01-11","close":89.9269},{"date":"2021-01-12","close":90.3711},{"date":"2021-01-13","close":90.3388},{"date":"2021-01-14","close":89.0628},{"date":"2021-01-15","close":90.5973},{"date":"2021-01-19","close":90.1773},{"date":"2021-01-20","close":92.7213},{"date":"2021-01-21","close":92.6243},{"date":"2021-01-22","close":93.2058},{"date":"2021-01-25","close":93.6419},{"date":"2021-01-26","close":94.4737},{"date":"2021-01-27","close":92.9716},{"date":"2021-01-28","close":91.4856},{"date":"2021-01-29","close":91.8975},{"date":"2021-02-01","close":94.183},{"date":"2021-02-02","close":94.5868},{"date":"2021-02-03","close":93.6904},{"date":"2021-02-04","close":94.4415},{"date":"2021-02-05","close":94.183},{"date":"2021-02-08","close":94.6353},{"date":"2021-02-09","close":96.6301},{"date":"2021-02-10","close":95.5479},{"date":"2021-02-11","close":95.0795},{"date":"2021-02-12","close":94.393},{"date":"2021-02-16","close":94.6433},{"date":"2021-02-17","close":95.1198},{"date":"2021-02-18","close":95.564},{"date":"2021-02-19","close":96.6139},{"date":"2021-02-22","close":97.5104},{"date":"2021-02-23","close":102.1622},{"date":"2021-02-24","close":102.6467},{"date":"2021-02-25","close":104.6092},{"date":"2021-02-26","close":101.5161},{"date":"2021-03-01","close":99.9735},{"date":"2021-03-02","close":100.7327},{"date":"2021-03-03","close":99.6424},{"date":"2021-03-04","close":98.5441},{"date":"2021-03-05","close":99.9816},{"date":"2021-03-08","close":102.251},{"date":"2021-03-09","close":103.1555},{"date":"2021-03-10","close":104.2377},{"date":"2021-03-11","close":104.4639},{"date":"2021-03-12","close":107.1986},{"date":"2021-03-15","close":108.6636},{"date":"2021-03-16","close":109.0217},{"date":"2021-03-17","close":106.8974},{"date":"2021-03-18","close":107.516},{"date":"2021-03-19","close":102.836},{"date":"2021-03-22","close":104.3092},{"date":"2021-03-23","close":106.1323},{"date":"2021-03-24","close":106.5963},{"date":"2021-03-25","close":106.6207},{"date":"2021-03-26","close":107.9148},{"date":"2021-03-29","close":108.4112},{"date":"2021-03-30","close":108.2485},{"date":"2021-03-31","close":107.8822},{"date":"2021-04-01","close":110.2425},{"date":"2021-04-05","close":109.8844},{"date":"2021-04-06","close":111.6343},{"date":"2021-04-07","close":111.9924},{"date":"2021-04-08","close":111.9761},{"date":"2021-04-09","close":112.6273},{"date":"2021-04-12","close":113.3516},{"date":"2021-04-13","close":114.8817},{"date":"2021-04-14","close":113.1563},{"date":"2021-04-15","close":115.7201},{"date":"2021-04-16","close":116.07},{"date":"2021-04-19","close":117.1444},{"date":"2021-04-20","close":119.1466},{"date":"2021-04-21","close":119.1385},{"date":"2021-04-22","close":119.6431},{"date":"2021-04-23","close":120.0825},{"date":"2021-04-26","close":119.3093},{"date":"2021-04-27","close":119.8547},{"date":"2021-04-28","close":119.3012},{"date":"2021-04-29","close":119.4966},{"date":"2021-04-30","close":121.0185},{"date":"2021-05-03","close":118.5199},{"date":"2021-05-04","close":120.6523},{"date":"2021-05-05","close":118.7071},{"date":"2021-05-06","close":118.471},{"date":"2021-05-07","close":119.8384},{"date":"2021-05-10","close":120.3267},{"date":"2021-05-11","close":118.0966},{"date":"2021-05-12","close":115.4108},{"date":"2021-05-13","close":118.0071},{"date":"2021-05-14","close":117.7141},{"date":"2021-05-17","close":118.5117},{"date":"2021-05-18","close":118.2187},{"date":"2021-05-19","close":117.9582},{"date":"2021-05-20","close":118.8617},{"date":"2021-05-21","close":118.6908},{"date":"2021-05-24","close":119.5698},{"date":"2021-05-25","close":120.2698},{"date":"2021-05-26","close":119.8791},{"date":"2021-05-27","close":119.8872},{"date":"2021-05-28","close":121.9301},{"date":"2021-06-01","close":123.7206},{"date":"2021-06-02","close":125.3404},{"date":"2021-06-03","close":125.1612},{"date":"2021-06-04","close":125.4787},{"date":"2021-06-07","close":127.4402},{"date":"2021-06-08","close":129.011},{"date":"2021-06-09","close":129.0598},{"date":"2021-06-10","close":129.54},{"date":"2021-06-11","close":129.7761},{"date":"2021-06-14","close":130.9965},{"date":"2021-06-15","close":131.0292},{"date":"2021-06-16","close":130.6606},{"date":"2021-06-17","close":132.1595},{"date":"2021-06-18","close":130.5623},{"date":"2021-06-21","close":134.0433},{"date":"2021-06-22","close":133.4454},{"date":"2021-06-23","close":134.9606},{"date":"2021-06-24","close":134.1006},{"date":"2021-06-25","close":136.2792},{"date":"2021-06-28","close":135.624},{"date":"2021-06-29","close":134.8377},{"date":"2021-06-30","close":134.1743},{"date":"2021-07-01","close":135.0671},{"date":"2021-07-02","close":136.6642},{"date":"2021-07-06","close":139.9239},{"date":"2021-07-07","close":140.4645},{"date":"2021-07-08","close":138.8428},{"date":"2021-07-09","close":141.8487},{"date":"2021-07-12","close":143.069},{"date":"2021-07-13","close":140.5382},{"date":"2021-07-14","close":141.1688},{"date":"2021-07-15","close":141.4719},{"date":"2021-07-16","close":140.8249},{"date":"2021-07-19","close":137.991},{"date":"2021-07-20","close":139.7683},{"date":"2021-07-21","close":137.1474},{"date":"2021-07-22","close":138.2285},{"date":"2021-07-23","close":140.3908},{"date":"2021-07-26","close":139.8584},{"date":"2021-07-27","close":140.7102},{"date":"2021-07-28","close":141.3409},{"date":"2021-07-29","close":142.2991},{"date":"2021-07-30","close":142.6267},{"date":"2021-08-02","close":143.5686},{"date":"2021-08-03","close":144.6006},{"date":"2021-08-04","close":143.929},{"date":"2021-08-05","close":144.0273},{"date":"2021-08-06","close":143.7488},{"date":"2021-08-09","close":143.6096},{"date":"2021-08-10","close":142.2254},{"date":"2021-08-11","close":142.037},{"date":"2021-08-12","close":143.0526},{"date":"2021-08-13","close":143.8881},{"date":"2021-08-16","close":143.5768},{"date":"2021-08-17","close":144.4614},{"date":"2021-08-18","close":142.897},{"date":"2021-08-19","close":144.5597},{"date":"2021-08-20","close":145.4279},{"date":"2021-08-23","close":145.2968},{"date":"2021-08-24","close":145.6244},{"date":"2021-08-25","close":147.6147},{"date":"2021-08-26","close":148.6548},{"date":"2021-08-27","close":150.252},{"date":"2021-08-30","close":152.0538},{"date":"2021-08-31","close":153.0858},{"date":"2021-09-01","close":155.4364},{"date":"2021-09-02","close":156.9352},{"date":"2021-09-03","close":158.6552},{"date":"2021-09-07","close":156.3537},{"date":"2021-09-08","close":157.5823},{"date":"2021-09-09","close":153.2742},{"date":"2021-09-10","close":153.2005},{"date":"2021-09-13","close":152.709},{"date":"2021-09-14","close":151.3567},{"date":"2021-09-15","close":151.835},{"date":"2021-09-16","close":150.8455},{"date":"2021-09-17","close":148.512},{"date":"2021-09-20","close":148.5615},{"date":"2021-09-21","close":148.2069},{"date":"2021-09-22","close":147.7452},{"date":"2021-09-23","close":146.1125},{"date":"2021-09-24","close":142.3278},{"date":"2021-09-27","close":139.7469},{"date":"2021-09-28","close":141.2806},{"date":"2021-09-29","close":141.8331},{"date":"2021-09-30","close":138.5183},{"date":"2021-10-01","close":139.3016},{"date":"2021-10-04","close":138.774},{"date":"2021-10-05","close":138.4359},{"date":"2021-10-06","close":140.6127},{"date":"2021-10-07","close":142.1794},{"date":"2021-10-08","close":141.058},{"date":"2021-10-11","close":142.1382},{"date":"2021-10-12","close":145.6673},{"date":"2021-10-13","close":148.2234},{"date":"2021-10-14","close":151.4722},{"date":"2021-10-15","close":150.8703},{"date":"2021-10-18","close":151.8598},{"date":"2021-10-19","close":151.2743},{"date":"2021-10-20","close":152.5359},{"date":"2021-10-21","close":152.6431},{"date":"2021-10-22","close":153.311},{"date":"2021-10-25","close":155.4053},{"date":"2021-10-26","close":154.4241},{"date":"2021-10-27","close":151.6041},{"date":"2021-10-28","close":159.6354},{"date":"2021-10-29","close":162.744},{"date":"2021-11-01","close":162.5048},{"date":"2021-11-02","close":166.5947},{"date":"2021-11-03","close":164.4343},{"date":"2021-11-04","close":163.9891},{"date":"2021-11-05","close":160.4599},{"date":"2021-11-08","close":162.7935},{"date":"2021-11-09","close":163.0244},{"date":"2021-11-10","close":162.5626},{"date":"2021-11-11","close":163.585},{"date":"2021-11-12","close":163.2304},{"date":"2021-11-15","close":164.8548},{"date":"2021-11-16","close":163.9066},{"date":"2021-11-17","close":165.9598},{"date":"2021-11-18","close":167.6418},{"date":"2021-11-19","close":166.6936},{"date":"2021-11-22","close":164.8302},{"date":"2021-11-23","close":165.2341},{"date":"2021-11-24","close":168.4747},{"date":"2021-11-26","close":163.9149},{"date":"2021-11-29","close":167.4275},{"date":"2021-11-30","close":164.9126},{"date":"2021-12-01","close":164.5333},{"date":"2021-12-02","close":169.3734},{"date":"2021-12-03","close":166.1329},{"date":"2021-12-06","close":169.192},{"date":"2021-12-07","close":172.0863},{"date":"2021-12-08","close":172.6304},{"date":"2021-12-09","close":169.4642},{"date":"2021-12-10","close":172.0945},{"date":"2021-12-13","close":175.5082},{"date":"2021-12-14","close":173.982},{"date":"2021-12-15","close":177.8389},{"date":"2021-12-16","close":177.8389},{"date":"2021-12-17","close":178.4527},{"date":"2021-12-20","close":178.9919},{"date":"2021-12-21","close":178.9338},{"date":"2021-12-22","close":181.6875},{"date":"2021-12-23","close":180.8166},{"date":"2021-12-27","close":183.927},{"date":"2021-12-28","close":184.5905},{"date":"2021-12-29","close":186.971},{"date":"2021-12-30","close":187.0954},{"date":"2021-12-31","close":188.0576},{"date":"2022-01-03","close":181.8368},{"date":"2022-01-04","close":183.7942},{"date":"2022-01-05","close":180.601},{"date":"2022-01-06","close":180.5263},{"date":"2022-01-07","close":172.8955},{"date":"2022-01-10","close":172.9453},{"date":"2022-01-11","close":174.2309},{"date":"2022-01-12","close":175.5995},{"date":"2022-01-13","close":171.3693},{"date":"2022-01-14","close":168.881},{"date":"2022-01-18","close":166.061},{"date":"2022-01-19","close":164.568},{"date":"2022-01-20","close":162.0548},{"date":"2022-01-21","close":162.1378},{"date":"2022-01-24","close":161.7396},{"date":"2022-01-25","close":162.1294},{"date":"2022-01-26","close":160.1222},{"date":"2022-01-27","close":157.8745},{"date":"2022-01-28","close":163.3239},{"date":"2022-01-31","close":164.3855},{"date":"2022-02-01","close":163.863},{"date":"2022-02-02","close":171.5352},{"date":"2022-02-03","close":169.6524},{"date":"2022-02-04","close":167.0978},{"date":"2022-02-07","close":165.6794},{"date":"2022-02-08","close":165.19},{"date":"2022-02-09","close":170.3076},{"date":"2022-02-10","close":164.9412},{"date":"2022-02-11","close":163.3321},{"date":"2022-02-14","close":161.0844},{"date":"2022-02-15","close":159.4006},{"date":"2022-02-16","close":158.2228},{"date":"2022-02-17","close":156.5391},{"date":"2022-02-18","close":155.5023},{"date":"2022-02-22","close":153.6775},{"date":"2022-02-23","close":154.7807},{"date":"2022-02-24","close":157.3768},{"date":"2022-02-25","close":161.0594},{"date":"2022-02-28","close":156.058},{"date":"2022-03-01","close":158.7371},{"date":"2022-03-02","close":160.6779},{"date":"2022-03-03","close":161.9387},{"date":"2022-03-04","close":166.625},{"date":"2022-03-07","close":166.0942},{"date":"2022-03-08","close":163.0584},{"date":"2022-03-09","close":164.203},{"date":"2022-03-10","close":162.8013},{"date":"2022-03-11","close":162.9921},{"date":"2022-03-14","close":159.933},{"date":"2022-03-15","close":158.5455},{"date":"2022-03-16","close":161.6548},{"date":"2022-03-17","close":163.8446},{"date":"2022-03-18","close":162.4989},{"date":"2022-03-21","close":163.7527},{"date":"2022-03-22","close":163.6022},{"date":"2022-03-23","close":161.7802},{"date":"2022-03-24","close":162.8667},{"date":"2022-03-25","close":165.1234},{"date":"2022-03-28","close":167.6893},{"date":"2022-03-29","close":174.9359},{"date":"2022-03-30","close":174.6433},{"date":"2022-03-31","close":171.8433},{"date":"2022-04-01","close":175.1615},{"date":"2022-04-04","close":172.3365},{"date":"2022-04-05","close":171.7347},{"date":"2022-04-06","close":177.5018},{"date":"2022-04-07","close":178.3292},{"date":"2022-04-08","close":178.6218},{"date":"2022-04-11","close":176.0224},{"date":"2022-04-12","close":177.903},{"date":"2022-04-13","close":177.7024},{"date":"2022-04-14","close":177.6522},{"date":"2022-04-18","close":177.5603},{"date":"2022-04-19","close":182.4749},{"date":"2022-04-20","close":183.8373},{"date":"2022-04-21","close":181.38},{"date":"2022-04-22","close":177.6606},{"date":"2022-04-25","close":174.3006},{"date":"2022-04-26","close":170.8989},{"date":"2022-04-27","close":170.4893},{"date":"2022-04-28","close":173.8827},{"date":"2022-04-29","close":158.8046},{"date":"2022-05-02","close":152.9121},{"date":"2022-05-03","close":153.0292},{"date":"2022-05-04","close":163.4601},{"date":"2022-05-05","close":158.5539},{"date":"2022-05-06","close":151.8339},{"date":"2022-05-09","close":141.6119},{"date":"2022-05-10","close":146.5014},{"date":"2022-05-11","close":146.2339},{"date":"2022-05-12","close":146.0334},{"date":"2022-05-13","close":149.5773},{"date":"2022-05-16","close":149.3432},{"date":"2022-05-17","close":149.477},{"date":"2022-05-18","close":143.0495},{"date":"2022-05-19","close":141.7958},{"date":"2022-05-20","close":143.2418},{"date":"2022-05-23","close":145.7158},{"date":"2022-05-24","close":146.4095},{"date":"2022-05-25","close":144.1361},{"date":"2022-05-26","close":145.9916},{"date":"2022-05-27","close":150.4716},{"date":"2022-05-31","close":148.942},{"date":"2022-06-01","close":149.3181},{"date":"2022-06-02","close":150.3044},{"date":"2022-06-03","close":149.0256},{"date":"2022-06-06","close":146.3427},{"date":"2022-06-07","close":150.4883},{"date":"2022-06-08","close":143.8519},{"date":"2022-06-09","close":141.5284},{"date":"2022-06-10","close":139.5141},{"date":"2022-06-13","close":133.2872},{"date":"2022-06-14","close":133.9369},{"date":"2022-06-15","close":136.2656},{"date":"2022-06-16","close":134.9494},{"date":"2022-06-17","close":134.5529},{"date":"2022-06-21","close":136.5357},{"date":"2022-06-22","close":138.9319},{"date":"2022-06-23","close":141.6488},{"date":"2022-06-24","close":145.4372},{"date":"2022-06-27","close":145.0997},{"date":"2022-06-28","close":144.2982},{"date":"2022-06-29","close":144.2391},{"date":"2022-06-30","close":143.5388},{"date":"2022-07-01","close":147.1332},{"date":"2022-07-05","close":145.0154},{"date":"2022-07-06","close":147.0319},{"date":"2022-07-07","close":146.0194},{"date":"2022-07-08","close":146.0447},{"date":"2022-07-11","close":145.1588},{"date":"2022-07-12","close":140.9063},{"date":"2022-07-13","close":141.4294},{"date":"2022-07-14","close":141.3028},{"date":"2022-07-15","close":143.0748},{"date":"2022-07-18","close":142.2563},{"date":"2022-07-19","close":145.2263},{"date":"2022-07-20","close":145.7916},{"date":"2022-07-21","close":148.0191},{"date":"2022-07-22","close":150.1116},{"date":"2022-07-25","close":150.2213},{"date":"2022-07-26","close":151.1325},{"date":"2022-07-27","close":152.7272},{"date":"2022-07-28","close":158.7432},{"date":"2022-07-29","close":159.9076},{"date":"2022-08-01","close":159.4772},{"date":"2022-08-02","close":157.7813},{"date":"2022-08-03","close":163.9745},{"date":"2022-08-04","close":164.7422},{"date":"2022-08-05","close":166.4044},{"date":"2022-08-08","close":169.0538},{"date":"2022-08-09","close":171.6272},{"date":"2022-08-10","close":174.5213},{"date":"2022-08-11","close":175.036},{"date":"2022-08-12","close":178.8413},{"date":"2022-08-15","close":180.3854},{"date":"2022-08-16","close":179.4994},{"date":"2022-08-17","close":181.4485},{"date":"2022-08-18","close":179.8116},{"date":"2022-08-19","close":178.5797},{"date":"2022-08-22","close":176.3607},{"date":"2022-08-23","close":173.5088},{"date":"2022-08-24","close":175.2301},{"date":"2022-08-25","close":177.8119},{"date":"2022-08-26","close":174.766},{"date":"2022-08-29","close":173.2473},{"date":"2022-08-30","close":169.6529},{"date":"2022-08-31","close":167.6785},{"date":"2022-09-01","close":169.5432},{"date":"2022-09-02","close":168.4126},{"date":"2022-09-06","close":170.8341},{"date":"2022-09-07","close":173.0701},{"date":"2022-09-08","close":171.6694},{"date":"2022-09-09","close":170.311},{"date":"2022-09-12","close":168.7838},{"date":"2022-09-13","close":164.1094},{"date":"2022-09-14","close":162.9615},{"date":"2022-09-15","close":158.71},{"date":"2022-09-16","close":156.6182},{"date":"2022-09-19","close":155.0197},{"date":"2022-09-20","close":152.2731},{"date":"2022-09-21","close":150.7256},{"date":"2022-09-22","close":148.3787},{"date":"2022-09-23","close":146.8737},{"date":"2022-09-26","close":144.3653},{"date":"2022-09-27","close":141.9759},{"date":"2022-09-28","close":145.1221},{"date":"2022-09-29","close":143.5575},{"date":"2022-09-30","close":146.8567},{"date":"2022-10-03","close":147.6135},{"date":"2022-10-04","close":152.6048},{"date":"2022-10-05","close":151.4483},{"date":"2022-10-06","close":146.3465},{"date":"2022-10-07","close":140.4454},{"date":"2022-10-10","close":140.828},{"date":"2022-10-11","close":143.0388},{"date":"2022-10-12","close":141.8314},{"date":"2022-10-13","close":141.8229},{"date":"2022-10-14","close":136.738},{"date":"2022-10-17","close":142.7752},{"date":"2022-10-18","close":145.3006},{"date":"2022-10-19","close":141.0831},{"date":"2022-10-20","close":140.964},{"date":"2022-10-21","close":141.1171},{"date":"2022-10-24","close":140.3093},{"date":"2022-10-25","close":147.4179},{"date":"2022-10-26","close":145.7768},{"date":"2022-10-27","close":146.1424},{"date":"2022-10-28","close":151.9586},{"date":"2022-10-31","close":150.8786},{"date":"2022-11-01","close":151.2613},{"date":"2022-11-02","close":134.7398},{"date":"2022-11-03","close":131.16},{"date":"2022-11-04","close":130.8369},{"date":"2022-11-07","close":129.2468},{"date":"2022-11-08","close":130.7434},{"date":"2022-11-09","close":128.9322},{"date":"2022-11-10","close":138.6767},{"date":"2022-11-11","close":134.6293},{"date":"2022-11-14","close":131.228},{"date":"2022-11-15","close":131.6702},{"date":"2022-11-16","close":133.4388},{"date":"2022-11-17","close":132.0528},{"date":"2022-11-18","close":134.4677},{"date":"2022-11-21","close":134.0},{"date":"2022-11-22","close":133.2773},{"date":"2022-11-23","close":133.0647},{"date":"2022-11-25","close":132.3249},{"date":"2022-11-28","close":129.7145},{"date":"2022-11-29","close":130.5393},{"date":"2022-11-30","close":136.636},{"date":"2022-12-01","close":136.0918},{"date":"2022-12-02","close":135.1989},{"date":"2022-12-05","close":133.3708},{"date":"2022-12-06","close":132.682},{"date":"2022-12-07","close":133.6344},{"date":"2022-12-08","close":133.8895},{"date":"2022-12-09","close":133.1412},{"date":"2022-12-12","close":134.8759},{"date":"2022-12-13","close":135.3222},{"date":"2022-12-14","close":133.923},{"date":"2022-12-15","close":133.5882},{"date":"2022-12-16","close":128.1629},{"date":"2022-12-19","close":125.9396},{"date":"2022-12-20","close":125.3216},{"date":"2022-12-21","close":126.1628},{"date":"2022-12-22","close":125.3988},{"date":"2022-12-23","close":126.1113},{"date":"2022-12-27","close":126.6521},{"date":"2022-12-28","close":124.755},{"date":"2022-12-29","close":127.914},{"date":"2022-12-30","close":126.3431},{"date":"2023-01-03","close":123.8622},{"date":"2023-01-04","close":124.0168},{"date":"2023-01-05","close":121.0724},{"date":"2023-01-06","close":123.6133},{"date":"2023-01-09","close":126.4461},{"date":"2023-01-10","close":125.7422},{"date":"2023-01-11","close":132.0431},{"date":"2023-01-12","close":132.292},{"date":"2023-01-13","close":130.3948},{"date":"2023-01-17","close":131.425},{"date":"2023-01-18","close":129.4678},{"date":"2023-01-19","close":128.7639},{"date":"2023-01-20","close":129.545},{"date":"2023-01-23","close":129.8626},{"date":"2023-01-24","close":130.558},{"date":"2023-01-25","close":130.2489},{"date":"2023-01-26","close":134.129},{"date":"2023-01-27","close":135.2793},{"date":"2023-01-30","close":131.3391},{"date":"2023-01-31","close":135.4853},{"date":"2023-02-01","close":136.009},{"date":"2023-02-02","close":141.7347},{"date":"2023-02-03","close":140.035},{"date":"2023-02-06","close":144.2069},{"date":"2023-02-07","close":143.9151},{"date":"2023-02-08","close":142.7648},{"date":"2023-02-09","close":142.2154},{"date":"2023-02-10","close":138.8504},{"date":"2023-02-13","close":139.8633},{"date":"2023-02-14","close":137.3138},{"date":"2023-02-15","close":139.2195},{"date":"2023-02-16","close":136.3523},{"date":"2023-02-17","close":136.4811},{"date":"2023-02-21","close":136.0777},{"date":"2023-02-22","close":132.4551},{"date":"2023-02-23","close":136.1806},{"date":"2023-02-24","close":138.0262},{"date":"2023-02-27","close":138.962},{"date":"2023-02-28","close":141.3398},{"date":"2023-03-01","close":140.4899},{"date":"2023-03-02","close":143.2884},{"date":"2023-03-03","close":145.1684},{"date":"2023-03-06","close":143.5889},{"date":"2023-03-07","close":140.593},{"date":"2023-03-08","close":140.5586},{"date":"2023-03-09","close":137.7001},{"date":"2023-03-10","close":131.8113},{"date":"2023-03-13","close":135.2793},{"date":"2023-03-14","close":136.4936},{"date":"2023-03-15","close":136.6757},{"date":"2023-03-16","close":138.74},{"date":"2023-03-17","close":138.3584},{"date":"2023-03-20","close":139.0696},{"date":"2023-03-21","close":137.6125},{"date":"2023-03-22","close":129.7023},{"date":"2023-03-23","close":129.4681},{"date":"2023-03-24","close":132.8768},{"date":"2023-03-27","close":133.0069},{"date":"2023-03-28","close":131.09},{"date":"2023-03-29","close":135.0104},{"date":"2023-03-30","close":137.7599},{"date":"2023-03-31","close":141.316},{"date":"2023-04-03","close":134.013},{"date":"2023-04-04","close":138.9221},{"date":"2023-04-05","close":138.7921},{"date":"2023-04-06","close":141.1946},{"date":"2023-04-10","close":142.4349},{"date":"2023-04-11","close":142.8339},{"date":"2023-04-12","close":141.741},{"date":"2023-04-13","close":137.7252},{"date":"2023-04-14","close":134.5334},{"date":"2023-04-17","close":135.5742},{"date":"2023-04-18","close":134.4206},{"date":"2023-04-19","close":132.764},{"date":"2023-04-20","close":131.7666},{"date":"2023-04-21","close":131.1074},{"date":"2023-04-24","close":132.0268},{"date":"2023-04-25","close":130.3962},{"date":"2023-04-26","close":129.5722},{"date":"2023-04-27","close":131.0727},{"date":"2023-04-28","close":131.8706},{"date":"2023-05-01","close":132.1829},{"date":"2023-05-02","close":131.1508},{"date":"2023-05-03","close":127.7247},{"date":"2023-05-04","close":130.7865},{"date":"2023-05-05","close":134.2125},{"date":"2023-05-08","close":136.1553},{"date":"2023-05-09","close":135.6783},{"date":"2023-05-10","close":135.9992},{"date":"2023-05-11","close":132.3303},{"date":"2023-05-12","close":133.1717},{"date":"2023-05-15","close":132.0268},{"date":"2023-05-16","close":129.338},{"date":"2023-05-17","close":129.4074},{"date":"2023-05-18","close":129.39},{"date":"2023-05-19","close":128.4533},{"date":"2023-05-22","close":128.9304},{"date":"2023-05-23","close":128.4446},{"date":"2023-05-24","close":127.0309},{"date":"2023-05-25","close":126.1028},{"date":"2023-05-26","close":127.135},{"date":"2023-05-30","close":126.7794},{"date":"2023-05-31","close":125.1314},{"date":"2023-06-01","close":124.3421},{"date":"2023-06-02","close":126.6753},{"date":"2023-06-05","close":125.2789},{"date":"2023-06-06","close":124.3074},{"date":"2023-06-07","close":129.6676},{"date":"2023-06-08","close":126.762},{"date":"2023-06-09","close":125.3309},{"date":"2023-06-12","close":126.0855},{"date":"2023-06-13","close":126.5365},{"date":"2023-06-14","close":125.7033},{"date":"2023-06-15","close":127.8609},{"date":"2023-06-16","close":127.4224},{"date":"2023-06-20","close":126.1243},{"date":"2023-06-21","close":128.0626},{"date":"2023-06-22","close":125.6068},{"date":"2023-06-23","close":124.5104},{"date":"2023-06-26","close":127.7995},{"date":"2023-06-27","close":129.0449},{"date":"2023-06-28","close":129.808},{"date":"2023-06-29","close":129.7817},{"date":"2023-06-30","close":130.5535},{"date":"2023-07-03","close":131.9306},{"date":"2023-07-05","close":131.2552},{"date":"2023-07-06","close":130.2027},{"date":"2023-07-07","close":129.9133},{"date":"2023-07-10","close":131.1412},{"date":"2023-07-11","close":133.2813},{"date":"2023-07-12","close":134.1024},{"date":"2023-07-13","close":136.3716},{"date":"2023-07-14","close":137.5282},{"date":"2023-07-17","close":138.111},{"date":"2023-07-18","close":132.7162},{"date":"2023-07-19","close":131.5242},{"date":"2023-07-20","close":129.6347},{"date":"2023-07-21","close":128.9725},{"date":"2023-07-24","close":129.255},{"date":"2023-07-25","close":128.1778},{"date":"2023-07-26","close":127.6392},{"date":"2023-07-27","close":125.37},{"date":"2023-07-28","close":124.3546},{"date":"2023-07-31","close":123.2333},{"date":"2023-08-01","close":121.4586},{"date":"2023-08-02","close":120.8317},{"date":"2023-08-03","close":123.1273},{"date":"2023-08-04","close":110.9868},{"date":"2023-08-07","close":115.7547},{"date":"2023-08-08","close":113.6798},{"date":"2023-08-09","close":114.8894},{"date":"2023-08-10","close":114.6775},{"date":"2023-08-11","close":115.6752},{"date":"2023-08-14","close":114.9336},{"date":"2023-08-15","close":113.8475},{"date":"2023-08-16","close":113.0529},{"date":"2023-08-17","close":111.6402},{"date":"2023-08-18","close":112.011},{"date":"2023-08-21","close":112.426},{"date":"2023-08-22","close":111.6931},{"date":"2023-08-23","close":112.5849},{"date":"2023-08-24","close":112.5408},{"date":"2023-08-25","close":112.9558},{"date":"2023-08-28","close":113.4855},{"date":"2023-08-29","close":115.2956},{"date":"2023-08-30","close":115.3397},{"date":"2023-08-31","close":113.618},{"date":"2023-09-01","close":113.7504},{"date":"2023-09-05","close":112.7527},{"date":"2023-09-06","close":111.7461},{"date":"2023-09-07","close":112.3465},{"date":"2023-09-08","close":111.596},{"date":"2023-09-11","close":111.9492},{"date":"2023-09-12","close":111.958},{"date":"2023-09-13","close":110.0597},{"date":"2023-09-14","close":111.9851},{"date":"2023-09-15","close":113.6266},{"date":"2023-09-18","close":112.3311},{"date":"2023-09-19","close":113.2983},{"date":"2023-09-20","close":113.1652},{"date":"2023-09-21","close":108.7731},{"date":"2023-09-22","close":110.0774},{"date":"2023-09-25","close":108.64},{"date":"2023-09-26","close":107.1582},{"date":"2023-09-27","close":106.9275},{"date":"2023-09-28","close":107.2026},{"date":"2023-09-29","close":107.8769},{"date":"2023-10-02","close":105.8273},{"date":"2023-10-03","close":103.6268},{"date":"2023-10-04","close":103.2542},{"date":"2023-10-05","close":103.4316},{"date":"2023-10-06","close":105.1618},{"date":"2023-10-09","close":107.0695},{"date":"2023-10-10","close":107.5664},{"date":"2023-10-11","close":108.4714},{"date":"2023-10-12","close":106.5726},{"date":"2023-10-13","close":104.7626},{"date":"2023-10-16","close":106.0225},{"date":"2023-10-17","close":105.4014},{"date":"2023-10-18","close":102.9259},{"date":"2023-10-19","close":99.8203},{"date":"2023-10-20","close":97.2383},{"date":"2023-10-23","close":95.9429},{"date":"2023-10-24","close":94.47},{"date":"2023-10-25","close":91.4621},{"date":"2023-10-26","close":93.3609},{"date":"2023-10-27","close":92.6244},{"date":"2023-10-30","close":92.2163},{"date":"2023-10-31","close":91.9146},{"date":"2023-11-01","close":91.6839},{"date":"2023-11-02","close":93.494},{"date":"2023-11-03","close":94.9136},{"date":"2023-11-06","close":93.8932},{"date":"2023-11-07","close":95.1177},{"date":"2023-11-08","close":105.1707},{"date":"2023-11-09","close":104.7892},{"date":"2023-11-10","close":105.6853},{"date":"2023-11-13","close":104.3278},{"date":"2023-11-14","close":114.9487},{"date":"2023-11-15","close":115.3479},{"date":"2023-11-16","close":115.4367},{"date":"2023-11-17","close":113.8041},{"date":"2023-11-20","close":114.8865},{"date":"2023-11-21","close":113.5734},{"date":"2023-11-22","close":112.5264},{"date":"2023-11-24","close":112.7925},{"date":"2023-11-27","close":112.4465},{"date":"2023-11-28","close":112.9434},{"date":"2023-11-29","close":114.9309},{"date":"2023-11-30","close":115.4988},{"date":"2023-12-01","close":119.2254},{"date":"2023-12-04","close":121.6211},{"date":"2023-12-05","close":120.8225},{"date":"2023-12-06","close":121.2218},{"date":"2023-12-07","close":121.6566},{"date":"2023-12-08","close":123.0496},{"date":"2023-12-11","close":122.5528},{"date":"2023-12-12","close":123.369},{"date":"2023-12-13","close":129.5446},{"date":"2023-12-14","close":138.8132},{"date":"2023-12-15","close":137.9339},{"date":"2023-12-18","close":136.0317},{"date":"2023-12-19","close":137.8083},{"date":"2023-12-20","close":136.57},{"date":"2023-12-21","close":140.0603},{"date":"2023-12-22","close":140.4551},{"date":"2023-12-26","close":143.0661},{"date":"2023-12-27","close":144.5376},{"date":"2023-12-28","close":145.4977},{"date":"2023-12-29","close":143.8557},{"date":"2024-01-02","close":147.5075},{"date":"2024-01-03","close":142.4829},{"date":"2024-01-04","close":140.823},{"date":"2024-01-05","close":141.8369},{"date":"2024-01-08","close":143.4161},{"date":"2024-01-09","close":141.7921},{"date":"2024-01-10","close":140.7243},{"date":"2024-01-11","close":135.2511},{"date":"2024-01-12","close":136.6688},{"date":"2024-01-16","close":134.9909},{"date":"2024-01-17","close":132.9452},{"date":"2024-01-18","close":131.393},{"date":"2024-01-19","close":131.6801},{"date":"2024-01-22","close":133.4117},{"date":"2024-01-23","close":132.1107},{"date":"2024-01-24","close":131.8147},{"date":"2024-01-25","close":133.5374},{"date":"2024-01-26","close":132.3171},{"date":"2024-01-29","close":132.8375},{"date":"2024-01-30","close":130.6034},{"date":"2024-01-31","close":129.5984},{"date":"2024-02-01","close":131.061},{"date":"2024-02-02","close":128.782},{"date":"2024-02-05","close":125.3275},{"date":"2024-02-06","close":128.0641},{"date":"2024-02-07","close":127.777},{"date":"2024-02-08","close":128.7281},{"date":"2024-02-09","close":128.6474},{"date":"2024-02-12","close":127.4271},{"date":"2024-02-13","close":124.3137},{"date":"2024-02-14","close":125.2558},{"date":"2024-02-15","close":127.2028},{"date":"2024-02-16","close":127.0233},{"date":"2024-02-20","close":126.8888},{"date":"2024-02-21","close":128.4051},{"date":"2024-02-22","close":126.8619},{"date":"2024-02-23","close":125.6685},{"date":"2024-02-26","close":124.8969},{"date":"2024-02-27","close":125.8121},{"date":"2024-02-28","close":124.0804},{"date":"2024-02-29","close":126.485},{"date":"2024-03-01","close":128.6294},{"date":"2024-03-04","close":132.326},{"date":"2024-03-05","close":127.9296},{"date":"2024-03-06","close":129.2306},{"date":"2024-03-07","close":131.4109},{"date":"2024-03-08","close":135.1255},{"date":"2024-03-11","close":134.0578},{"date":"2024-03-12","close":135.1255},{"date":"2024-03-13","close":132.6491},{"date":"2024-03-14","close":129.102},{"date":"2024-03-15","close":126.3986},{"date":"2024-03-18","close":125.2555},{"date":"2024-03-19","close":125.5549},{"date":"2024-03-20","close":127.46},{"date":"2024-03-21","close":129.1383},{"date":"2024-03-22","close":128.2401},{"date":"2024-03-25","close":127.46},{"date":"2024-03-26","close":127.4237},{"date":"2024-03-27","close":133.1299},{"date":"2024-03-28","close":133.3567},{"date":"2024-04-01","close":133.1208},{"date":"2024-04-02","close":131.9869},{"date":"2024-04-03","close":131.5967},{"date":"2024-04-04","close":131.1069},{"date":"2024-04-05","close":132.7398},{"date":"2024-04-08","close":135.2346},{"date":"2024-04-09","close":138.2464},{"date":"2024-04-10","close":129.2743},{"date":"2024-04-11","close":129.9094},{"date":"2024-04-12","close":127.6323},{"date":"2024-04-15","close":124.9471},{"date":"2024-04-16","close":123.2053},{"date":"2024-04-17","close":123.4683},{"date":"2024-04-18","close":121.7447},{"date":"2024-04-19","close":120.1662},{"date":"2024-04-22","close":120.4202},{"date":"2024-04-23","close":120.9101},{"date":"2024-04-24","close":122.1438},{"date":"2024-04-25","close":121.409},{"date":"2024-04-26","close":121.0824},{"date":"2024-04-29","close":124.6295},{"date":"2024-04-30","close":121.8173},{"date":"2024-05-01","close":125.827},{"date":"2024-05-02","close":126.8159},{"date":"2024-05-03","close":128.7028},{"date":"2024-05-06","close":129.4377},{"date":"2024-05-07","close":130.0001},{"date":"2024-05-08","close":127.8682},{"date":"2024-05-09","close":132.6491},{"date":"2024-05-10","close":133.0573},{"date":"2024-05-13","close":134.1641},{"date":"2024-05-14","close":134.8536},{"date":"2024-05-15","close":137.9652},{"date":"2024-05-16","close":137.303},{"date":"2024-05-17","close":137.7928},{"date":"2024-05-20","close":136.3413},{"date":"2024-05-21","close":132.5221},{"date":"2024-05-22","close":132.7852},{"date":"2024-05-23","close":129.3923},{"date":"2024-05-24","close":129.3469},{"date":"2024-05-28","close":129.1473},{"date":"2024-05-29","close":125.5549},{"date":"2024-05-30","close":128.5304},{"date":"2024-05-31","close":131.3337},{"date":"2024-06-03","close":131.497},{"date":"2024-06-04","close":134.3183},{"date":"2024-06-05","close":134.6812},{"date":"2024-06-06","close":134.6993},{"date":"2024-06-07","close":134.3546},{"date":"2024-06-10","close":135.8877},{"date":"2024-06-11","close":137.2486},{"date":"2024-06-12","close":140.4056},{"date":"2024-06-13","close":143.8166},{"date":"2024-06-14","close":143.5049},{"date":"2024-06-17","close":141.9835},{"date":"2024-06-18","close":145.9888},{"date":"2024-06-20","close":144.8156},{"date":"2024-06-21","close":145.668},{"date":"2024-06-24","close":146.0347},{"date":"2024-06-25","close":144.0824},{"date":"2024-06-26","close":143.8899},{"date":"2024-06-27","close":142.7442},{"date":"2024-06-28","close":142.4417},{"date":"2024-07-01","close":139.243},{"date":"2024-07-02","close":140.8928},{"date":"2024-07-03","close":141.3327},{"date":"2024-07-05","close":141.4794},{"date":"2024-07-08","close":141.6719},{"date":"2024-07-09","close":140.7186},{"date":"2024-07-10","close":140.8928},{"date":"2024-07-11","close":145.6497},{"date":"2024-07-12","close":148.4085},{"date":"2024-07-15","close":148.8484},{"date":"2024-07-16","close":151.0574},{"date":"2024-07-17","close":153.807},{"date":"2024-07-18","close":153.2662},{"date":"2024-07-19","close":150.4066},{"date":"2024-07-22","close":151.9373},{"date":"2024-07-23","close":152.588},{"date":"2024-07-24","close":148.3627},{"date":"2024-07-25","close":147.2812},{"date":"2024-07-26","close":150.8741},{"date":"2024-07-29","close":150.3058},{"date":"2024-07-30","close":149.4901},{"date":"2024-07-31","close":146.3004},{"date":"2024-08-01","close":146.5204},{"date":"2024-08-02","close":151.1857},{"date":"2024-08-05","close":145.4939},{"date":"2024-08-06","close":149.5817},{"date":"2024-08-07","close":148.1427},{"date":"2024-08-08","close":149.5634},{"date":"2024-08-09","close":150.6724},{"date":"2024-08-12","close":150.4158},{"date":"2024-08-13","close":152.0931},{"date":"2024-08-14","close":152.7713},{"date":"2024-08-15","close":152.3039},{"date":"2024-08-16","close":153.3121},{"date":"2024-08-19","close":155.1085},{"date":"2024-08-20","close":155.2277},{"date":"2024-08-21","close":156.7492},{"date":"2024-08-22","close":159.2055},{"date":"2024-08-23","close":163.3484},{"date":"2024-08-26","close":162.8717},{"date":"2024-08-27","close":163.4033},{"date":"2024-08-28","close":160.1313},{"date":"2024-08-29","close":160.892},{"date":"2024-08-30","close":162.2302},{"date":"2024-09-03","close":161.4053},{"date":"2024-09-04","close":161.0753},{"date":"2024-09-05","close":159.0772},{"date":"2024-09-06","close":159.0956},{"date":"2024-09-09","close":160.1588},{"date":"2024-09-10","close":162.6426},{"date":"2024-09-11","close":161.3319},{"date":"2024-09-12","close":162.4868},{"date":"2024-09-13","close":163.0551},{"date":"2024-09-16","close":164.3038},{"date":"2024-09-17","close":165.3675},{"date":"2024-09-18","close":168.0222},{"date":"2024-09-19","close":166.5792},{"date":"2024-09-20","close":166.8752},{"date":"2024-09-23","close":169.4004},{"date":"2024-09-24","close":168.4939},{"date":"2024-09-25","close":167.7354},{"date":"2024-09-26","close":163.3603},{"date":"2024-09-27","close":163.9338},{"date":"2024-09-30","close":166.6717},{"date":"2024-10-01","close":164.905},{"date":"2024-10-02","close":163.9338},{"date":"2024-10-03","close":163.0828},{"date":"2024-10-04","close":156.7652},{"date":"2024-10-07","close":156.6912},{"date":"2024-10-08","close":158.1342},{"date":"2024-10-09","close":159.1054},{"date":"2024-10-10","close":157.0334},{"date":"2024-10-11","close":157.7457},{"date":"2024-10-14","close":158.3007},{"date":"2024-10-15","close":158.2914},{"date":"2024-10-16","close":159.2071},{"date":"2024-10-17","close":157.274},{"date":"2024-10-18","close":158.4302},{"date":"2024-10-21","close":152.4363},{"date":"2024-10-22","close":153.685},{"date":"2024-10-23","close":156.3767},{"date":"2024-10-24","close":155.6552},{"date":"2024-10-25","close":153.9163},{"date":"2024-10-28","close":154.8967},{"date":"2024-10-29","close":153.1948},{"date":"2024-10-30","close":152.3808},{"date":"2024-10-31","close":151.0488},{"date":"2024-11-01","close":149.0416},{"date":"2024-11-04","close":151.2523},{"date":"2024-11-05","close":155.8957},{"date":"2024-11-06","close":148.9584},{"date":"2024-11-07","close":151.8258},{"date":"2024-11-08","close":155.1187},{"date":"2024-11-11","close":153.0653},{"date":"2024-11-12","close":150.3643},{"date":"2024-11-13","close":151.7333},{"date":"2024-11-14","close":151.1691},{"date":"2024-11-15","close":152.2143},{"date":"2024-11-18","close":152.5288},{"date":"2024-11-19","close":153.093},{"date":"2024-11-20","close":152.6583},{"date":"2024-11-21","close":154.3603},{"date":"2024-11-22","close":155.5257},{"date":"2024-11-25","close":157.6254},{"date":"2024-11-26","close":158.8001},{"date":"2024-11-27","close":159.7251},{"date":"2024-11-29","close":158.1342},{"date":"2024-12-02","close":156.9964},{"date":"2024-12-03","close":153.1208},{"date":"2024-12-04","close":151.6963},{"date":"2024-12-05","close":151.3633},{"date":"2024-12-06","close":151.2708},{"date":"2024-12-09","close":152.1681},{"date":"2024-12-10","close":148.3479},{"date":"2024-12-11","close":147.5524},{"date":"2024-12-12","close":146.9975},{"date":"2024-12-13","close":146.3315},{"date":"2024-12-16","close":145.4156},{"date":"2024-12-17","close":144.3783},{"date":"2024-12-18","close":137.9953},{"date":"2024-12-19","close":133.0328},{"date":"2024-12-20","close":137.3785},{"date":"2024-12-23","close":138.2383},{"date":"2024-12-24","close":139.7709},{"date":"2024-12-26","close":139.8083},{"date":"2024-12-27","close":138.3971},{"date":"2024-12-30","close":137.6121},{"date":"2024-12-31","close":139.8083},{"date":"2025-01-02","close":138.1168},{"date":"2025-01-03","close":141.1541},{"date":"2025-01-06","close":138.8364},{"date":"2025-01-07","close":138.7149},{"date":"2025-01-08","close":138.3224},{"date":"2025-01-10","close":137.1822},{"date":"2025-01-13","close":137.7523},{"date":"2025-01-14","close":139.0887},{"date":"2025-01-15","close":139.7055},{"date":"2025-01-16","close":141.6774},{"date":"2025-01-17","close":140.7429},{"date":"2025-01-21","close":141.9671},{"date":"2025-01-22","close":140.2475},{"date":"2025-01-23","close":141.5839},{"date":"2025-01-24","close":142.0793},{"date":"2025-01-27","close":145.7894},{"date":"2025-01-28","close":144.9483},{"date":"2025-01-29","close":143.0045},{"date":"2025-01-30","close":144.5838},{"date":"2025-01-31","close":143.9203},{"date":"2025-02-03","close":142.7428},{"date":"2025-02-04","close":142.0512},{"date":"2025-02-05","close":144.8549},{"date":"2025-02-06","close":145.8361},{"date":"2025-02-07","close":145.7894},{"date":"2025-02-10","close":146.3128},{"date":"2025-02-11","close":147.1912},{"date":"2025-02-12","close":144.668},{"date":"2025-02-13","close":145.7427},{"date":"2025-02-14","close":144.7801},{"date":"2025-02-18","close":144.7988},{"date":"2025-02-19","close":143.7054},{"date":"2025-02-20","close":145.7334},{"date":"2025-02-21","close":145.7427},{"date":"2025-02-24","close":148.6304},{"date":"2025-02-25","close":150.7238},{"date":"2025-02-26","close":143.8362},{"date":"2025-02-27","close":143.4063},{"date":"2025-02-28","close":142.5746},{"date":"2025-03-03","close":143.911},{"date":"2025-03-04","close":143.3783},{"date":"2025-03-05","close":146.8081},{"date":"2025-03-06","close":144.9016},{"date":"2025-03-07","close":146.9763},{"date":"2025-03-10","close":145.5651},{"date":"2025-03-11","close":141.911},{"date":"2025-03-12","close":139.4532},{"date":"2025-03-13","close":135.0421},{"date":"2025-03-14","close":137.0364},{"date":"2025-03-17","close":138.5864},{"date":"2025-03-18","close":139.8056},{"date":"2025-03-19","close":138.7376},{"date":"2025-03-20","close":137.8681},{"date":"2025-03-21","close":135.9117},{"date":"2025-03-24","close":137.9815},{"date":"2025-03-25","close":136.6583},{"date":"2025-03-26","close":137.594},{"date":"2025-03-27","close":137.2254},{"date":"2025-03-28","close":137.4806},{"date":"2025-03-31","close":140.3444},{"date":"2025-04-01","close":139.73},{"date":"2025-04-02","close":139.3803},{"date":"2025-04-03","close":136.2519},{"date":"2025-04-04","close":130.6283},{"date":"2025-04-07","close":125.1181},{"date":"2025-04-08","close":119.6646},{"date":"2025-04-09","close":128.2466},{"date":"2025-04-10","close":124.6077},{"date":"2025-04-11","close":126.5264},{"date":"2025-04-14","close":130.1179},{"date":"2025-04-15","close":130.6567},{"date":"2025-04-16","close":130.6378},{"date":"2025-04-17","close":133.4354},{"date":"2025-04-21","close":130.6189},{"date":"2025-04-22","close":134.0497},{"date":"2025-04-23","close":133.5488},{"date":"2025-04-24","close":134.0781},{"date":"2025-04-25","close":133.3125},{"date":"2025-04-28","close":134.1253},{"date":"2025-04-29","close":133.6716},{"date":"2025-04-30","close":138.4825},{"date":"2025-05-01","close":140.1459},{"date":"2025-05-02","close":141.3557},{"date":"2025-05-05","close":141.1856},{"date":"2025-05-06","close":139.1441},{"date":"2025-05-07","close":139.1535},{"date":"2025-05-08","close":139.3425},{"date":"2025-05-09","close":140.2782},{"date":"2025-05-12","close":140.7224},{"date":"2025-05-13","close":138.955},{"date":"2025-05-14","close":137.8114},{"date":"2025-05-15","close":140.4294},{"date":"2025-05-16","close":143.435},{"date":"2025-05-19","close":144.2195},{"date":"2025-05-20","close":143.7185},{"date":"2025-05-21","close":137.4333},{"date":"2025-05-22","close":136.8379},{"date":"2025-05-23","close":137.7358},{"date":"2025-05-27","close":139.8056},{"date":"2025-05-28","close":140.3444},{"date":"2025-05-29","close":142.5371},{"date":"2025-05-30","close":142.8585},{"date":"2025-06-02","close":144.5975},{"date":"2025-06-03","close":141.7054},{"date":"2025-06-04","close":141.4597},{"date":"2025-06-05","close":141.2328},{"date":"2025-06-06","close":141.6109},{"date":"2025-06-09","close":142.1874},{"date":"2025-06-10","close":143.3027},{"date":"2025-06-11","close":142.0267},{"date":"2025-06-12","close":142.2536},{"date":"2025-06-13","close":141.3935},{"date":"2025-06-16","close":142.3394},{"date":"2025-06-17","close":141.3075},{"date":"2025-06-18","close":139.9316},{"date":"2025-06-20","close":139.5685},{"date":"2025-06-23","close":142.3394},{"date":"2025-06-24","close":141.919},{"date":"2025-06-25","close":138.9665},{"date":"2025-06-26","close":139.1672},{"date":"2025-06-27","close":139.3679},{"date":"2025-06-30","close":140.8775},{"date":"2025-07-01","close":143.8013},{"date":"2025-07-02","close":145.0243},{"date":"2025-07-03","close":146.0754},{"date":"2025-07-07","close":142.3585},{"date":"2025-07-08","close":143.1611},{"date":"2025-07-09","close":142.091},{"date":"2025-07-10","close":142.1961},{"date":"2025-07-11","close":143.5529},{"date":"2025-07-14","close":143.7536},{"date":"2025-07-15","close":141.3648},{"date":"2025-07-16","close":142.3203},{"date":"2025-07-17","close":140.7151},{"date":"2025-07-18","close":141.5177},{"date":"2025-07-21","close":141.2215},{"date":"2025-07-22","close":144.5944},{"date":"2025-07-23","close":144.26},{"date":"2025-07-24","close":143.8109},{"date":"2025-07-25","close":144.1453},{"date":"2025-07-28","close":141.7088},{"date":"2025-07-29","close":145.1065},{"date":"2025-07-30","close":142.6516},{"date":"2025-07-31","close":128.3425},{"date":"2025-08-01","close":133.0613},{"date":"2025-08-04","close":131.8768},{"date":"2025-08-05","close":132.4022},{"date":"2025-08-06","close":131.8673},{"date":"2025-08-07","close":132.0965},{"date":"2025-08-08","close":130.253},{"date":"2025-08-11","close":129.1736},{"date":"2025-08-12","close":129.4697},{"date":"2025-08-13","close":132.0201},{"date":"2025-08-14","close":130.5109},{"date":"2025-08-15","close":130.9121},{"date":"2025-08-18","close":130.7306},{"date":"2025-08-19","close":133.2141},{"date":"2025-08-20","close":133.3861},{"date":"2025-08-21","close":132.8034},{"date":"2025-08-22","close":136.3568},{"date":"2025-08-25","close":133.9114},{"date":"2025-08-26","close":134.2649},{"date":"2025-08-27","close":135.2296},{"date":"2025-08-28","close":135.946},{"date":"2025-08-29","close":137.1496},{"date":"2025-09-02","close":134.5514},{"date":"2025-09-03","close":136.7866},{"date":"2025-09-04","close":137.398},{"date":"2025-09-05","close":140.6839},{"date":"2025-09-08","close":140.4355},{"date":"2025-09-09","close":138.3914},{"date":"2025-09-10","close":138.506},{"date":"2025-09-11","close":141.6678},{"date":"2025-09-12","close":140.5597},{"date":"2025-09-15","close":138.8403},{"date":"2025-09-16","close":138.5409},{"date":"2025-09-17","close":138.309},{"date":"2025-09-18","close":137.8357},{"date":"2025-09-19","close":134.5804},{"date":"2025-09-22","close":133.8849},{"date":"2025-09-23","close":133.8366},{"date":"2025-09-24","close":132.9768},{"date":"2025-09-25","close":133.0251},{"date":"2025-09-26","close":135.073},{"date":"2025-09-29","close":136.6379},{"date":"2025-09-30","close":136.1453},{"date":"2025-10-01","close":136.3288},{"date":"2025-10-02","close":136.6572},{"date":"2025-10-03","close":137.9613},{"date":"2025-10-06","close":136.7635},{"date":"2025-10-07","close":138.0096},{"date":"2025-10-08","close":137.5652},{"date":"2025-10-09","close":138.2125},{"date":"2025-10-10","close":137.1499},{"date":"2025-10-13","close":140.0865},{"date":"2025-10-14","close":142.8105},{"date":"2025-10-15","close":144.1146},{"date":"2025-10-16","close":146.829},{"date":"2025-10-17","close":146.3846},{"date":"2025-10-20","close":146.317},{"date":"2025-10-21","close":145.4283},{"date":"2025-10-22","close":146.9159},{"date":"2025-10-23","close":145.6795},{"date":"2025-10-24","close":145.1482},{"date":"2025-10-27","close":144.4237},{"date":"2025-10-28","close":141.9218},{"date":"2025-10-29","close":136.9374},{"date":"2025-10-30","close":130.2141},{"date":"2025-10-31","close":128.997},{"date":"2025-11-03","close":126.7366},{"date":"2025-11-04","close":126.9491},{"date":"2025-11-05","close":128.485},{"date":"2025-11-06","close":126.6014},{"date":"2025-11-07","close":128.6492},{"date":"2025-11-10","close":126.0604},{"date":"2025-11-11","close":129.3737},{"date":"2025-11-12","close":128.118},{"date":"2025-11-13","close":127.4514},{"date":"2025-11-14","close":128.3884},{"date":"2025-11-17","close":126.1087},{"date":"2025-11-18","close":125.9059},{"date":"2025-11-19","close":125.0172},{"date":"2025-11-20","close":124.4279},{"date":"2025-11-21","close":126.9878},{"date":"2025-11-24","close":125.9155},{"date":"2025-11-25","close":127.8668},{"date":"2025-11-26","close":128.7555},{"date":"2025-11-28","close":128.6396},{"date":"2025-12-01","close":127.4514},{"date":"2025-12-02","close":128.0117},{"date":"2025-12-03","close":127.7412},{"date":"2025-12-04","close":126.6303},{"date":"2025-12-05","close":125.1524},{"date":"2025-12-08","close":124.1671},{"date":"2025-12-09","close":122.38},{"date":"2025-12-10","close":125.3553},{"date":"2025-12-11","close":128.4947},{"date":"2025-12-12","close":129.905},{"date":"2025-12-15","close":130.3301},{"date":"2025-12-16","close":127.788},{"date":"2025-12-17","close":128.9417},{"date":"2025-12-18","close":127.9737},{"date":"2025-12-19","close":127.172},{"date":"2025-12-22","close":127.8466},{"date":"2025-12-23","close":126.5169},{"date":"2025-12-24","close":127.3578},{"date":"2025-12-26","close":127.876},{"date":"2025-12-29","close":127.8271},{"date":"2025-12-30","close":128.6288},{"date":"2025-12-31","close":127.3187},{"date":"2026-01-02","close":128.052},{"date":"2026-01-05","close":128.1791},{"date":"2026-01-06","close":132.4419},{"date":"2026-01-07","close":130.8971},{"date":"2026-01-08","close":133.3121},{"date":"2026-01-09","close":136.0986},{"date":"2026-01-12","close":137.2425},{"date":"2026-01-13","close":137.3696},{"date":"2026-01-14","close":141.4956},{"date":"2026-01-15","close":143.8519},{"date":"2026-01-16","close":145.5531},{"date":"2026-01-20","close":142.2876},{"date":"2026-01-21","close":142.18},{"date":"2026-01-22","close":140.557},{"date":"2026-01-23","close":138.3669},{"date":"2026-01-26","close":136.9688},{"date":"2026-01-27","close":136.6755},{"date":"2026-01-28","close":134.1041},{"date":"2026-01-29","close":135.776},{"date":"2026-01-30","close":134.896},{"date":"2026-02-02","close":132.1877},{"date":"2026-02-03","close":135.0427},{"date":"2026-02-04","close":138.5527},{"date":"2026-02-05","close":135.4533},{"date":"2026-02-06","close":136.8906},{"date":"2026-02-09","close":137.2328},{"date":"2026-02-10","close":138.2887},{"date":"2026-02-11","close":139.3055},{"date":"2026-02-12","close":141.1241},{"date":"2026-02-13","close":143.0991},{"date":"2026-02-17","close":144.5461},{"date":"2026-02-18","close":141.9454},{"date":"2026-02-19","close":142.8351},{"date":"2026-02-20","close":149.3467},{"date":"2026-02-23","close":147.0588},{"date":"2026-02-24","close":146.3451},{"date":"2026-02-25","close":143.5977},{"date":"2026-02-26","close":144.3506},{"date":"2026-02-27","close":147.665},{"date":"2026-03-02","close":149.2489},{"date":"2026-03-03","close":146.4233},{"date":"2026-03-04","close":147.01},{"date":"2026-03-05","close":144.2137},{"date":"2026-03-06","close":143.3533},{"date":"2026-03-09","close":143.0306},{"date":"2026-03-10","close":143.4119},{"date":"2026-03-11","close":138.3669},{"date":"2026-03-12","close":137.0568},{"date":"2026-03-13","close":138.2203},{"date":"2026-03-16","close":137.9758},{"date":"2026-03-17","close":136.8483},{"date":"2026-03-18","close":134.88},{"date":"2026-03-19","close":134.5042},{"date":"2026-03-20","close":128.8368},{"date":"2026-03-23","close":130.3896},{"date":"2026-03-24","close":128.3719},{"date":"2026-03-25","close":128.5697},{"date":"2026-03-26","close":129.0643},{"date":"2026-03-27","close":127.551},{"date":"2026-03-30","close":126.8784},{"date":"2026-03-31","close":129.6973},{"date":"2026-04-01","close":131.0424},{"date":"2026-04-02","close":132.3974},{"date":"2026-04-06","close":132.5953},{"date":"2026-04-07","close":131.4974},{"date":"2026-04-08","close":136.2252},{"date":"2026-04-09","close":137.689},{"date":"2026-04-10","close":137.3527},{"date":"2026-04-13","close":138.2231},{"date":"2026-04-14","close":139.8847},{"date":"2026-04-15","close":139.5188},{"date":"2026-04-16","close":140.0924},{"date":"2026-04-17","close":143.7718},{"date":"2026-04-20","close":145.3444},{"date":"2026-04-21","close":142.0706},{"date":"2026-04-22","close":139.7463},{"date":"2026-04-23","close":141.1013},{"date":"2026-04-24","close":140.5375},{"date":"2026-04-27","close":138.0154},{"date":"2026-04-28","close":139.4792},{"date":"2026-04-29","close":138.9946},{"date":"2026-04-30","close":141.764},{"date":"2026-05-01","close":140.4683},{"date":"2026-05-04","close":137.8077},{"date":"2026-05-05","close":138.2627},{"date":"2026-05-06","close":142.2783},{"date":"2026-05-07","close":141.7046},{"date":"2026-05-08","close":141.7343},{"date":"2026-05-11","close":143.0003},{"date":"2026-05-12","close":143.208},{"date":"2026-05-13","close":140.854},{"date":"2026-05-14","close":140.6364},{"date":"2026-05-15","close":135.4042},{"date":"2026-05-18","close":137.7483},{"date":"2026-05-19","close":138.777},{"date":"2026-05-20","close":140.6958},{"date":"2026-05-21","close":142.3376},{"date":"2026-05-22","close":141.7343},{"date":"2026-05-26","close":142.4168},{"date":"2026-05-27","close":142.852},{"date":"2026-05-28","close":144.2169},{"date":"2026-05-29","close":142.7333},{"date":"2026-06-01","close":138.7869},{"date":"2026-06-02","close":140.7353},{"date":"2026-06-03","close":141.4771},{"date":"2026-06-04","close":144.2762},{"date":"2026-06-05","close":143.7223},{"date":"2026-06-08","close":143.4157},{"date":"2026-06-09","close":146.6104},{"date":"2026-06-10","close":147.9655},{"date":"2026-06-11","close":148.6183},{"date":"2026-06-12","close":148.9545},{"date":"2026-06-15","close":146.65},{"date":"2026-06-16","close":146.4},{"date":"2026-06-17","close":143.92},{"date":"2026-06-18","close":145.33},{"date":"2026-06-22","close":146.08},{"date":"2026-06-23","close":147.76},{"date":"2026-06-24","close":145.86},{"date":"2026-06-25","close":147.19},{"date":"2026-06-26","close":149.21},{"date":"2026-06-29","close":148.26},{"date":"2026-06-30","close":145.3},{"date":"2026-07-01","close":147.29},{"date":"2026-07-02","close":149.34},{"date":"2026-07-06","close":146.14},{"date":"2026-07-07","close":147.73},{"date":"2026-07-08","close":143.99},{"date":"2026-07-09","close":142.68},{"date":"2026-07-10","close":143.96},{"date":"2026-07-13","close":145.32},{"date":"2026-07-14","close":145.5},{"date":"2026-07-15","close":144.64},{"date":"2026-07-16","close":150.33},{"date":"2026-07-17","close":148.16},{"date":"2026-07-20","close":147.28},{"date":"2026-07-21","close":145.55},{"date":"2026-07-22","close":145.05},{"date":"2026-07-23","close":145.42},{"date":"2026-07-24","close":147.71},{"date":"2026-07-27","close":148.29},{"date":"2026-07-28","close":152.21},{"date":"2026-07-29","close":152.85},{"date":"2026-07-30","close":148.21},{"date":"2026-07-31","close":148.04},{"date":"2026-08-03","close":149.73},{"date":"2026-08-04","close":149.86},{"date":"2026-08-05","close":150.04},{"date":"2026-08-06","close":149.54},{"date":"2026-08-07","close":149.54},{"date":"2026-08-10","close":146.66},{"date":"2026-08-11","close":146.55},{"date":"2026-08-12","close":146.76},{"date":"2026-08-13","close":149.4},{"date":"2026-08-14","close":147.9},{"date":"2026-08-17","close":146.89},{"date":"2026-08-18","close":146.92},{"date":"2026-08-19","close":147.91},{"date":"2026-08-20","close":147.26},{"date":"2026-08-21","close":146.81},{"date":"2026-08-24","close":146.25},{"date":"2026-08-25","close":144.87},{"date":"2026-08-26","close":144.09},{"date":"2026-08-27","close":142.79},{"date":"2026-08-28","close":142.91},{"date":"2026-08-31","close":141.1},{"date":"2026-09-01","close":140.12},{"date":"2026-09-02","close":139.93},{"date":"2026-09-03","close":140.98},{"date":"2026-09-04","close":139.25},{"date":"2026-09-08","close":139.16},{"date":"2026-09-09","close":135.63},{"date":"2026-09-10","close":136.45},{"date":"2026-09-11","close":137.64},{"date":"2026-09-14","close":139.4},{"date":"2026-09-15","close":137.3},{"date":"2026-09-16","close":136.43},{"date":"2026-09-17","close":139.03},{"date":"2026-09-18","close":136.71},{"date":"2026-09-21","close":137.46},{"date":"2026-09-22","close":134.99},{"date":"2026-09-23","close":133.84},{"date":"2026-09-24","close":132.23},{"date":"2026-09-25","close":133.35},{"date":"2026-09-28","close":131.68},{"date":"2026-09-29","close":133.49},{"date":"2026-09-30","close":131.51},{"date":"2026-10-01","close":133.08},{"date":"2026-10-02","close":133.25},{"date":"2026-10-05","close":132.91},{"date":"2026-10-06","close":133.89},{"date":"2026-10-07","close":131.7},{"date":"2026-10-08","close":133.12},{"date":"2026-10-09","close":134.65},{"date":"2026-10-12","close":134.05},{"date":"2026-10-13","close":133.74},{"date":"2026-10-14","close":134.08},{"date":"2026-10-15","close":137.69},{"date":"2026-10-16","close":139.61},{"date":"2026-10-19","close":138.18},{"date":"2026-10-20","close":141.05},{"date":"2026-10-21","close":139.87},{"date":"2026-10-22","close":143.22}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":143.19,"low_30d":130.535,"support":131.81,"high_30d":143.28,"change_1d":2.4,"change_7d":2.6,"change_30d":4.1,"resistance":142.01,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.19,"per":37.67,"quarter":"2024-Q2"},{"pbr":2.59,"per":43.81,"quarter":"2024-Q3"},{"pbr":2.18,"per":34.71,"quarter":"2024-Q4"},{"pbr":2.2,"per":32.6,"quarter":"2025-Q1"},{"pbr":2.23,"per":30.56,"quarter":"2025-Q2"},{"pbr":2.18,"per":30.39,"quarter":"2025-Q3"},{"pbr":2.06,"per":27.68,"quarter":"2025-Q4"},{"pbr":2.12,"per":29.08,"quarter":"2026-Q1"},{"pbr":2.39,"per":26.76,"quarter":"2026-Q2"},{"pbr":2.13,"per":26.37,"quarter":"현재"}],"timeline":[{"close":142.4417,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":166.6717,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":139.8083,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":140.3444,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":140.8775,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":136.1453,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":127.3187,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":129.6973,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":145.3,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.24,"pbr_5y_low":2.06,"per_5y_avg":32.58,"per_5y_low":26.76,"current_pbr":2.13,"current_per":26.37,"pbr_5y_high":2.59,"per_5y_high":43.81,"pbr_5y_median":2.19,"per_5y_median":30.56,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 73 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - INDUSTRIAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.1%"},"momentum":{"grade":"C","reason":"RSI 73"},"valuation":{"grade":"C","reason":"PER 26.38x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"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":0.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.99,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.09,"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":0.91,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":50.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":43.37,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.96,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.19,"per":37.67,"close":142.4417,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.59,"per":43.81,"close":166.6717,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.18,"per":34.71,"close":139.8083,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.2,"per":32.6,"close":140.3444,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.23,"per":30.56,"close":140.8775,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.18,"per":30.39,"close":136.1453,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.06,"per":27.68,"close":127.3187,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.12,"per":29.08,"close":129.6973,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.39,"per":26.76,"close":145.3,"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":"26.4배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.15,"pbr":2.197,"per":33.42,"roa":0.008882893483935011,"roe":0.019872762606733572,"revenue":874152000.0,"market_cap":31203742000.0,"net_income":263471000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5027718291555702,"total_assets":29660493000.0,"total_equity":13257895000.0,"profit_margin":0.30140181570253227,"dividend_yield":4.5,"fiscal_quarter":"Q2","operating_income":392184000.0,"operating_margin":0.44864508689564286},{"eps":1.14,"pbr":2.197,"per":30.88,"roa":0.008281175846762318,"roe":0.018074431763632874,"revenue":856027000.0,"market_cap":31203742000.0,"net_income":240977000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7007454204131411,"total_assets":29099370000.0,"total_equity":13332480000.0,"profit_margin":0.28150630762814727,"dividend_yield":4.64,"fiscal_quarter":"Q1","operating_income":367553000.0,"operating_margin":0.42937080255646143},{"eps":1.36,"pbr":null,"per":null,"roa":0.009685981220778562,"roe":0.021100833563733226,"revenue":918433000.0,"market_cap":null,"net_income":283451000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.6083339775465385,"total_assets":29264046000.0,"total_equity":13433166000.0,"profit_margin":0.3086245812160495,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":447181000.0,"operating_margin":0.4868956145957299},{"eps":0.78,"pbr":null,"per":null,"roa":0.0058133677766360305,"roe":0.012479565997614414,"revenue":777563000.0,"market_cap":null,"net_income":169942000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3954007585237466,"total_assets":29232969000.0,"total_equity":13617621000.0,"profit_margin":0.2185572101553186,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":279120000.0,"operating_margin":0.35896769779426235},{"eps":1.18,"pbr":null,"per":null,"roa":0.008503504033691624,"roe":0.01810846647362068,"revenue":841618000.0,"market_cap":null,"net_income":249731000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7094097322062979,"total_assets":29368011000.0,"total_equity":13790842000.0,"profit_margin":0.29672725630868163,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":373970000.0,"operating_margin":0.4443464849848744},{"eps":1.28,"pbr":null,"per":null,"roa":0.009342476584227079,"roe":0.01950595195274472,"revenue":839928000.0,"market_cap":null,"net_income":270875000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7314674591155432,"total_assets":28993918000.0,"total_equity":13886787000.0,"profit_margin":0.3224978807707327,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":388730000.0,"operating_margin":0.46281347925060246},{"eps":1.24,"pbr":null,"per":null,"roa":0.0090989903398948,"roe":0.01881959787159523,"revenue":840660000.0,"market_cap":null,"net_income":262487000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8516808222111198,"total_assets":28847926000.0,"total_equity":13947535000.0,"profit_margin":0.312239193015012,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":380032000.0,"operating_margin":0.45206385459044085},{"eps":0.91,"pbr":null,"per":null,"roa":0.006870868977241552,"roe":0.01376228149332224,"revenue":854780000.0,"market_cap":null,"net_income":192818000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7349668920657947,"total_assets":28063117000.0,"total_equity":14010613000.0,"profit_margin":0.22557617164650554,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":302739000.0,"operating_margin":0.3541718336882005},{"eps":0.8747419600743358,"pbr":null,"per":null,"roa":0.006695175577622426,"roe":0.013114854036991858,"revenue":827918000.0,"market_cap":null,"net_income":185872000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7384608137520866,"total_assets":27762080000.0,"total_equity":14172632000.0,"profit_margin":0.2245053254066224,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":304761000.0,"operating_margin":0.3681052954519651},{"eps":1.0029375516234929,"pbr":null,"per":null,"roa":0.007755133529256786,"roe":0.01490601624979034,"revenue":814546000.0,"market_cap":null,"net_income":213112000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7466097678952447,"total_assets":27480120000.0,"total_equity":14297046000.0,"profit_margin":0.2616328605137095,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":335828000.0,"operating_margin":0.41228856319962287},{"eps":1.0171595441955028,"pbr":null,"per":null,"roa":0.007871938284971203,"roe":0.015018774684399976,"revenue":814007000.0,"market_cap":null,"net_income":216134000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8288712504929319,"total_assets":27456262000.0,"total_equity":14390921000.0,"profit_margin":0.26551860119139026,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":333468000.0,"operating_margin":0.4096623247711629},{"eps":0.8864038057372877,"pbr":null,"per":null,"roa":0.006817897663699949,"roe":0.01295648567553369,"revenue":763077000.0,"market_cap":null,"net_income":188350000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7322367205406531,"total_assets":27625818000.0,"total_equity":14537121000.0,"profit_margin":0.24682961221475683,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":299792000.0,"operating_margin":0.3928725410410745}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.7812,"per":37.67,"date":"2024-06","close":142.44,"source":"reported"},{"eps":3.7812,"per":38.69,"date":"2024-07","close":146.3,"source":"reported"},{"eps":3.7812,"per":42.9,"date":"2024-08","close":162.23,"source":"reported"},{"eps":3.8048,"per":43.81,"date":"2024-09","close":166.67,"source":"reported"},{"eps":3.8048,"per":39.7,"date":"2024-10","close":151.05,"source":"reported"},{"eps":3.8048,"per":41.56,"date":"2024-11","close":158.13,"source":"reported"},{"eps":4.0277,"per":34.71,"date":"2024-12","close":139.81,"source":"reported"},{"eps":4.0277,"per":35.73,"date":"2025-01","close":143.92,"source":"reported"},{"eps":4.0277,"per":35.4,"date":"2025-02","close":142.57,"source":"reported"},{"eps":4.3047,"per":32.6,"date":"2025-03","close":140.34,"source":"reported"},{"eps":4.3047,"per":32.17,"date":"2025-04","close":138.48,"source":"reported"},{"eps":4.3047,"per":33.19,"date":"2025-05","close":142.86,"source":"reported"},{"eps":4.61,"per":30.56,"date":"2025-06","close":140.88,"source":"reported"},{"eps":4.61,"per":27.84,"date":"2025-07","close":128.34,"source":"reported"},{"eps":4.61,"per":29.75,"date":"2025-08","close":137.15,"source":"reported"},{"eps":4.48,"per":30.39,"date":"2025-09","close":136.15,"source":"reported"},{"eps":4.48,"per":28.79,"date":"2025-10","close":129.0,"source":"reported"},{"eps":4.48,"per":28.71,"date":"2025-11","close":128.64,"source":"reported"},{"eps":4.6,"per":27.68,"date":"2025-12","close":127.32,"source":"reported"},{"eps":4.6,"per":29.33,"date":"2026-01","close":134.9,"source":"reported"},{"eps":4.6,"per":32.1,"date":"2026-02","close":147.66,"source":"reported"},{"eps":4.46,"per":29.08,"date":"2026-03","close":129.7,"source":"reported"},{"eps":4.46,"per":31.79,"date":"2026-04","close":141.76,"source":"reported"},{"eps":4.46,"per":32.0,"date":"2026-05","close":142.73,"source":"reported"},{"eps":5.43,"per":26.76,"date":"2026-06","close":145.3,"source":"reported"},{"eps":5.43,"per":27.26,"date":"2026-07","close":148.04,"source":"reported"},{"eps":5.43,"per":25.99,"date":"2026-08","close":141.1,"source":"reported"},{"eps":5.43,"per":24.22,"date":"2026-09","close":131.51,"source":"reported"},{"eps":5.43,"per":26.38,"date":"2026-10","close":143.22,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":32.3,"std":5.18,"count":29,"current":26.38,"lower_1sd":27.12,"upper_1sd":37.48},"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":"Extra Space Storage Inc","phase":"above-fold","symbol_resolved":true}