{"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":"2026-10-23T10:00:46.085540+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.3,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":-2.2,"direction":"higher_better","percentile":45}],"summary":"매출 +2.3%","percentile":50},"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":77.7,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.6,"direction":"higher_better","percentile":42}],"summary":"RSI 78","percentile":63},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.24x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.47,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.14,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":43.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.5x, 순차입금비율 1.1x","percentile":51}},"signals":[],"summary":"FedEx Corporation(FDX)은 Industrials 섹터 US 시장 종목입니다, 시가총액 725.44억. 현재가 $304.03, 전일 대비 +1.9%, 30일 -2.6%. PER 16.2배 / ROE 3.5%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.78%","value_pct":1.78},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":28.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.14,"direction":"lower_better","percentile":null}],"summary":"배당성향 29%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.78},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.3000591345813746,"grade":"C","trend":"상승","atr_14":5.59681428571428,"rsi_14":77.68327257999162,"sma_20":291.706,"sma_60":308.81833333333327,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 77.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-1.30)가 시그널선(-3.73)을 상회합니다(골든크로스). SMA20 292, SMA60 309 — 혼조세입니다. 볼린저밴드 283~301 (현재 위치 118%).","bb_lower":282.62030266847944,"bb_upper":300.7916973315206,"macd_signal":-3.730475502993596},"change_pct":1.91,"chart_data":[{"date":"2024-10-23","open":209.23,"high":210.19,"low":207.39,"close":208.34,"volume":1152900,"rsi_14":60.82,"sma_20":267.13,"sma_60":280.14,"sma_120":276.16},{"date":"2024-10-24","open":216.01,"high":216.61,"low":210.47,"close":212.08,"volume":1635800,"rsi_14":69.3,"sma_20":267.46,"sma_60":279.65,"sma_120":276.26},{"date":"2024-10-25","open":213.17,"high":214.27,"low":211.31,"close":211.5,"volume":835200,"rsi_14":68.4,"sma_20":267.69,"sma_60":279.22,"sma_120":276.36},{"date":"2024-10-28","open":211.89,"high":214.4,"low":211.5,"close":214.09,"volume":1179800,"rsi_14":70.66,"sma_20":267.77,"sma_60":278.94,"sma_120":276.5},{"date":"2024-10-29","open":212.68,"high":215.38,"low":212.18,"close":213.77,"volume":1190100,"rsi_14":66.68,"sma_20":268.05,"sma_60":278.8,"sma_120":276.64},{"date":"2024-10-30","open":213.02,"high":216.49,"low":212.89,"close":213.02,"volume":1196800,"rsi_14":65.44,"sma_20":268.41,"sma_60":278.61,"sma_120":276.74},{"date":"2024-10-31","open":212.48,"high":215.07,"low":212.19,"close":212.84,"volume":1099500,"rsi_14":64.87,"sma_20":268.99,"sma_60":278.54,"sma_120":276.81},{"date":"2024-11-01","open":212.79,"high":215.66,"low":212.31,"close":213.23,"volume":1370400,"rsi_14":61.77,"sma_20":269.67,"sma_60":278.47,"sma_120":276.87},{"date":"2024-11-04","open":212.96,"high":213.72,"low":210.39,"close":210.77,"volume":1020000,"rsi_14":58.49,"sma_20":270.2,"sma_60":278.36,"sma_120":276.97},{"date":"2024-11-05","open":210.74,"high":214.09,"low":209.48,"close":214.06,"volume":948600,"rsi_14":56.17,"sma_20":270.91,"sma_60":278.3,"sma_120":277.1},{"date":"2024-11-06","open":214.51,"high":218.56,"low":211.11,"close":217.67,"volume":2639800,"rsi_14":59.21,"sma_20":271.68,"sma_60":278.25,"sma_120":277.28},{"date":"2024-11-07","open":219.13,"high":221.9,"low":217.62,"close":220.12,"volume":1317200,"rsi_14":62.76,"sma_20":272.62,"sma_60":278.25,"sma_120":277.5},{"date":"2024-11-08","open":220.56,"high":224.7,"low":219.85,"close":222.5,"volume":1734300,"rsi_14":77.31,"sma_20":273.72,"sma_60":278.28,"sma_120":277.76},{"date":"2024-11-11","open":224.38,"high":228.08,"low":224.38,"close":225.23,"volume":1593900,"rsi_14":78.97,"sma_20":274.84,"sma_60":278.36,"sma_120":278.07},{"date":"2024-11-12","open":225.17,"high":226.38,"low":221.84,"close":223.27,"volume":1235500,"rsi_14":77.22,"sma_20":275.9,"sma_60":278.34,"sma_120":278.36},{"date":"2024-11-13","open":223.36,"high":228.5,"low":223.36,"close":226.86,"volume":1896900,"rsi_14":77.09,"sma_20":276.91,"sma_60":278.39,"sma_120":278.72},{"date":"2024-11-14","open":227.78,"high":229.47,"low":226.73,"close":227.18,"volume":1248300,"rsi_14":79.02,"sma_20":277.81,"sma_60":278.41,"sma_120":279.09},{"date":"2024-11-15","open":226.13,"high":229.96,"low":226.13,"close":228.86,"volume":1505800,"rsi_14":78.3,"sma_20":278.81,"sma_60":278.41,"sma_120":279.48},{"date":"2024-11-18","open":228.2,"high":231.29,"low":228.05,"close":229.44,"volume":1460000,"rsi_14":79.72,"sma_20":280.13,"sma_60":278.38,"sma_120":279.9},{"date":"2024-11-19","open":226.63,"high":229.47,"low":226.16,"close":227.77,"volume":1474600,"rsi_14":77.02,"sma_20":281.3,"sma_60":278.31,"sma_120":280.26},{"date":"2024-11-20","open":228.43,"high":228.84,"low":221.7,"close":223.86,"volume":1392800,"rsi_14":67.76,"sma_20":282.3,"sma_60":278.19,"sma_120":280.54},{"date":"2024-11-21","open":223.88,"high":229.7,"low":223.88,"close":229.41,"volume":1596900,"rsi_14":72.35,"sma_20":283.41,"sma_60":278.18,"sma_120":280.93},{"date":"2024-11-22","open":230.21,"high":235.02,"low":229.41,"close":233.14,"volume":1845800,"rsi_14":79.87,"sma_20":284.8,"sma_60":278.24,"sma_120":281.38},{"date":"2024-11-25","open":234.44,"high":239.8,"low":233.63,"close":237.17,"volume":2415600,"rsi_14":80.26,"sma_20":286.29,"sma_60":278.35,"sma_120":281.86},{"date":"2024-11-26","open":235.55,"high":236.28,"low":232.86,"close":235.48,"volume":1669300,"rsi_14":74.56,"sma_20":287.68,"sma_60":278.5,"sma_120":282.3},{"date":"2024-11-27","open":236.07,"high":236.88,"low":234.39,"close":235.8,"volume":919400,"rsi_14":72.97,"sma_20":289.15,"sma_60":278.68,"sma_120":282.76},{"date":"2024-11-29","open":235.53,"high":236.87,"low":234.62,"close":235.24,"volume":665500,"rsi_14":69.71,"sma_20":290.59,"sma_60":278.97,"sma_120":283.17},{"date":"2024-12-02","open":234.4,"high":234.74,"low":228.36,"close":230.6,"volume":1578700,"rsi_14":57.83,"sma_20":291.71,"sma_60":279.2,"sma_120":283.54},{"date":"2024-12-03","open":228.89,"high":228.89,"low":219.72,"close":219.84,"volume":2629000,"rsi_14":46.01,"sma_20":292.29,"sma_60":279.19,"sma_120":283.82},{"date":"2024-12-04","open":218.95,"high":222.21,"low":217.64,"close":220.29,"volume":1840100,"rsi_14":41.76,"sma_20":292.69,"sma_60":279.18,"sma_120":284.11},{"date":"2024-12-05","open":220.88,"high":222.12,"low":217.02,"close":217.17,"volume":1512400,"rsi_14":38.29,"sma_20":292.66,"sma_60":279.09,"sma_120":284.39},{"date":"2024-12-06","open":218.7,"high":219.53,"low":215.87,"close":218.15,"volume":2079000,"rsi_14":37.25,"sma_20":292.53,"sma_60":279.0,"sma_120":284.64},{"date":"2024-12-09","open":219.39,"high":220.9,"low":217.92,"close":218.33,"volume":1365800,"rsi_14":35.59,"sma_20":292.2,"sma_60":278.89,"sma_120":284.9},{"date":"2024-12-10","open":218.55,"high":219.45,"low":216.76,"close":218.17,"volume":902800,"rsi_14":36.91,"sma_20":291.67,"sma_60":278.67,"sma_120":285.13},{"date":"2024-12-11","open":218.46,"high":220.42,"low":217.73,"close":219.6,"volume":1207000,"rsi_14":43.03,"sma_20":291.37,"sma_60":278.4,"sma_120":285.36},{"date":"2024-12-12","open":219.88,"high":222.21,"low":218.21,"close":221.58,"volume":1084900,"rsi_14":37.17,"sma_20":290.96,"sma_60":278.16,"sma_120":285.58},{"date":"2024-12-13","open":221.3,"high":221.91,"low":220.14,"close":221.37,"volume":964700,"rsi_14":29.39,"sma_20":290.51,"sma_60":277.87,"sma_120":285.81},{"date":"2024-12-16","open":221.34,"high":223.6,"low":220.85,"close":221.39,"volume":1587100,"rsi_14":18.98,"sma_20":289.96,"sma_60":278.35,"sma_120":285.7},{"date":"2024-12-17","open":219.48,"high":220.6,"low":214.6,"close":216.69,"volume":2426300,"rsi_14":17.1,"sma_20":289.07,"sma_60":278.66,"sma_120":285.55},{"date":"2024-12-18","open":216.92,"high":219.72,"low":213.11,"close":213.36,"volume":1907500,"rsi_14":14.59,"sma_20":288.08,"sma_60":278.76,"sma_120":285.33},{"date":"2024-12-19","open":214.42,"high":217.51,"low":213.38,"close":215.48,"volume":4203500,"rsi_14":20.03,"sma_20":287.47,"sma_60":278.97,"sma_120":285.14},{"date":"2024-12-20","open":229.63,"high":230.6,"low":211.59,"close":215.36,"volume":8126800,"rsi_14":23.03,"sma_20":286.5,"sma_60":279.12,"sma_120":284.95},{"date":"2024-12-23","open":214.79,"high":214.88,"low":207.05,"close":210.11,"volume":3500700,"rsi_14":28.2,"sma_20":284.95,"sma_60":279.15,"sma_120":284.75},{"date":"2024-12-24","open":210.11,"high":212.86,"low":209.01,"close":212.32,"volume":1013100,"rsi_14":32.95,"sma_20":283.29,"sma_60":279.12,"sma_120":284.56},{"date":"2024-12-26","open":211.16,"high":218.93,"low":211.12,"close":217.65,"volume":1777300,"rsi_14":48.97,"sma_20":282.07,"sma_60":279.27,"sma_120":284.42},{"date":"2024-12-27","open":216.61,"high":219.95,"low":216.0,"close":218.98,"volume":1553200,"rsi_14":49.57,"sma_20":280.92,"sma_60":279.49,"sma_120":284.32},{"date":"2024-12-30","open":216.21,"high":220.58,"low":215.18,"close":219.13,"volume":1587400,"rsi_14":51.41,"sma_20":279.81,"sma_60":279.8,"sma_120":284.21},{"date":"2024-12-31","open":219.89,"high":221.92,"low":219.15,"close":219.74,"volume":1296800,"rsi_14":52.73,"sma_20":279.04,"sma_60":280.14,"sma_120":284.06},{"date":"2025-01-02","open":219.9,"high":220.24,"low":213.28,"close":214.23,"volume":1278200,"rsi_14":41.82,"sma_20":278.62,"sma_60":280.37,"sma_120":283.85},{"date":"2025-01-03","open":214.48,"high":215.5,"low":212.29,"close":214.33,"volume":1181100,"rsi_14":38.3,"sma_20":278.17,"sma_60":280.59,"sma_120":283.6},{"date":"2025-01-06","open":215.48,"high":217.68,"low":212.74,"close":213.99,"volume":1651000,"rsi_14":38.14,"sma_20":277.89,"sma_60":280.74,"sma_120":283.27},{"date":"2025-01-07","open":214.05,"high":217.14,"low":213.57,"close":214.79,"volume":1517900,"rsi_14":39.67,"sma_20":277.61,"sma_60":280.92,"sma_120":282.97},{"date":"2025-01-08","open":214.81,"high":216.29,"low":214.07,"close":214.71,"volume":1965600,"rsi_14":46.38,"sma_20":277.38,"sma_60":281.1,"sma_120":282.71},{"date":"2025-01-10","open":214.41,"high":214.41,"low":211.24,"close":211.46,"volume":1475600,"rsi_14":46.51,"sma_20":276.95,"sma_60":281.15,"sma_120":282.41},{"date":"2025-01-13","open":209.72,"high":214.96,"low":209.5,"close":214.47,"volume":1367700,"rsi_14":48.21,"sma_20":276.62,"sma_60":281.3,"sma_120":282.14},{"date":"2025-01-14","open":214.79,"high":217.11,"low":214.22,"close":216.84,"volume":1360900,"rsi_14":52.43,"sma_20":276.32,"sma_60":281.39,"sma_120":281.95},{"date":"2025-01-15","open":219.09,"high":219.54,"low":215.79,"close":216.03,"volume":1848000,"rsi_14":61.43,"sma_20":275.97,"sma_60":281.43,"sma_120":281.77},{"date":"2025-01-16","open":216.04,"high":217.11,"low":213.79,"close":216.64,"volume":1417600,"rsi_14":58.89,"sma_20":275.67,"sma_60":281.48,"sma_120":281.59},{"date":"2025-01-17","open":216.24,"high":216.71,"low":214.56,"close":214.87,"volume":1581800,"rsi_14":43.3,"sma_20":275.55,"sma_60":281.59,"sma_120":281.38},{"date":"2025-01-21","open":215.18,"high":217.37,"low":213.12,"close":215.24,"volume":1465200,"rsi_14":40.54,"sma_20":275.67,"sma_60":281.68,"sma_120":281.18},{"date":"2025-01-22","open":214.22,"high":214.65,"low":210.43,"close":211.22,"volume":1958300,"rsi_14":33.29,"sma_20":275.4,"sma_60":281.72,"sma_120":280.93},{"date":"2025-01-23","open":211.36,"high":211.93,"low":209.39,"close":210.91,"volume":1758700,"rsi_14":31.1,"sma_20":275.12,"sma_60":281.68,"sma_120":280.66},{"date":"2025-01-24","open":210.89,"high":213.62,"low":210.52,"close":213.46,"volume":1544500,"rsi_14":48.1,"sma_20":275.33,"sma_60":281.7,"sma_120":280.46},{"date":"2025-01-27","open":213.89,"high":220.18,"low":213.89,"close":219.89,"volume":1552900,"rsi_14":60.4,"sma_20":275.82,"sma_60":281.8,"sma_120":280.37},{"date":"2025-01-28","open":219.46,"high":219.53,"low":217.19,"close":217.64,"volume":1043200,"rsi_14":56.38,"sma_20":275.81,"sma_60":281.86,"sma_120":280.33},{"date":"2025-01-29","open":217.64,"high":218.21,"low":214.8,"close":214.84,"volume":1078400,"rsi_14":50.08,"sma_20":275.55,"sma_60":281.87,"sma_120":280.24},{"date":"2025-01-30","open":206.98,"high":211.75,"low":205.65,"close":210.29,"volume":2827400,"rsi_14":43.7,"sma_20":274.98,"sma_60":281.8,"sma_120":280.17},{"date":"2025-01-31","open":210.97,"high":211.66,"low":206.04,"close":206.88,"volume":2341200,"rsi_14":43.51,"sma_20":274.16,"sma_60":281.64,"sma_120":280.05},{"date":"2025-02-03","open":201.16,"high":202.13,"low":192.7,"close":193.19,"volume":3774700,"rsi_14":26.83,"sma_20":272.81,"sma_60":281.24,"sma_120":279.8},{"date":"2025-02-04","open":194.5,"high":196.26,"low":192.91,"close":196.01,"volume":2185700,"rsi_14":27.55,"sma_20":271.64,"sma_60":280.83,"sma_120":279.57},{"date":"2025-02-05","open":195.65,"high":197.45,"low":194.09,"close":197.15,"volume":1535000,"rsi_14":29.79,"sma_20":270.56,"sma_60":280.37,"sma_120":279.31},{"date":"2025-02-06","open":197.98,"high":202.84,"low":197.6,"close":202.12,"volume":2539700,"rsi_14":35.78,"sma_20":269.75,"sma_60":279.96,"sma_120":279.11},{"date":"2025-02-07","open":202.25,"high":202.49,"low":199.07,"close":200.02,"volume":1392900,"rsi_14":35.55,"sma_20":268.81,"sma_60":279.46,"sma_120":278.87},{"date":"2025-02-10","open":200.83,"high":202.1,"low":198.45,"close":201.69,"volume":1216300,"rsi_14":37.16,"sma_20":268.19,"sma_60":278.94,"sma_120":278.65},{"date":"2025-02-11","open":201.98,"high":204.73,"low":200.75,"close":204.06,"volume":1414800,"rsi_14":42.99,"sma_20":267.52,"sma_60":278.5,"sma_120":278.42},{"date":"2025-02-12","open":201.56,"high":205.79,"low":201.43,"close":205.15,"volume":1952700,"rsi_14":44.44,"sma_20":266.77,"sma_60":278.01,"sma_120":278.2},{"date":"2025-02-13","open":204.84,"high":207.04,"low":204.67,"close":205.51,"volume":1303500,"rsi_14":42.0,"sma_20":266.1,"sma_60":277.53,"sma_120":277.97},{"date":"2025-02-14","open":206.51,"high":209.7,"low":206.51,"close":209.15,"volume":1265000,"rsi_14":38.53,"sma_20":265.62,"sma_60":277.08,"sma_120":277.75},{"date":"2025-02-18","open":210.07,"high":210.45,"low":207.34,"close":208.9,"volume":927600,"rsi_14":40.25,"sma_20":265.23,"sma_60":276.62,"sma_120":277.5},{"date":"2025-02-19","open":208.02,"high":209.75,"low":206.47,"close":208.44,"volume":957200,"rsi_14":42.48,"sma_20":264.8,"sma_60":276.18,"sma_120":277.25},{"date":"2025-02-20","open":208.15,"high":209.99,"low":207.05,"close":209.68,"volume":707100,"rsi_14":49.22,"sma_20":264.7,"sma_60":275.86,"sma_120":277.03},{"date":"2025-02-21","open":209.38,"high":209.38,"low":190.93,"close":198.54,"volume":4331300,"rsi_14":41.11,"sma_20":263.91,"sma_60":275.18,"sma_120":276.68},{"date":"2025-02-24","open":198.78,"high":199.89,"low":196.53,"close":198.03,"volume":1451600,"rsi_14":57.17,"sma_20":262.92,"sma_60":274.4,"sma_120":276.32},{"date":"2025-02-25","open":198.91,"high":200.49,"low":198.05,"close":200.33,"volume":1330300,"rsi_14":56.5,"sma_20":261.67,"sma_60":273.59,"sma_120":275.97},{"date":"2025-02-26","open":200.62,"high":202.2,"low":197.81,"close":200.05,"volume":1096200,"rsi_14":54.48,"sma_20":260.54,"sma_60":272.81,"sma_120":275.66},{"date":"2025-02-27","open":200.87,"high":204.3,"low":199.59,"close":201.94,"volume":1174400,"rsi_14":49.69,"sma_20":259.72,"sma_60":272.06,"sma_120":275.37},{"date":"2025-02-28","open":202.87,"high":206.56,"low":201.66,"close":205.34,"volume":1963300,"rsi_14":58.7,"sma_20":259.4,"sma_60":271.4,"sma_120":275.18},{"date":"2025-03-03","open":205.9,"high":206.98,"low":200.85,"close":202.12,"volume":1225400,"rsi_14":50.66,"sma_20":259.09,"sma_60":270.77,"sma_120":274.98},{"date":"2025-03-04","open":199.48,"high":199.76,"low":192.79,"close":193.5,"volume":2334500,"rsi_14":36.25,"sma_20":259.11,"sma_60":270.18,"sma_120":274.69},{"date":"2025-03-05","open":193.77,"high":197.03,"low":193.32,"close":195.59,"volume":1370600,"rsi_14":37.87,"sma_20":259.09,"sma_60":269.63,"sma_120":274.41},{"date":"2025-03-06","open":194.1,"high":195.17,"low":191.36,"close":195.1,"volume":1902700,"rsi_14":36.83,"sma_20":258.96,"sma_60":269.14,"sma_120":274.11},{"date":"2025-03-07","open":194.99,"high":198.34,"low":193.59,"close":198.33,"volume":1569300,"rsi_14":36.17,"sma_20":258.71,"sma_60":268.69,"sma_120":273.85},{"date":"2025-03-10","open":197.06,"high":198.08,"low":190.94,"close":193.59,"volume":1657900,"rsi_14":31.68,"sma_20":258.24,"sma_60":268.14,"sma_120":273.51},{"date":"2025-03-11","open":193.07,"high":194.06,"low":189.88,"close":190.8,"volume":1966000,"rsi_14":30.12,"sma_20":257.47,"sma_60":267.54,"sma_120":273.1},{"date":"2025-03-12","open":191.24,"high":191.85,"low":188.09,"close":191.24,"volume":1703100,"rsi_14":28.89,"sma_20":256.58,"sma_60":266.91,"sma_120":272.65},{"date":"2025-03-13","open":191.43,"high":193.36,"low":188.24,"close":189.25,"volume":1565400,"rsi_14":36.05,"sma_20":255.5,"sma_60":266.2,"sma_120":272.18},{"date":"2025-03-14","open":190.05,"high":190.77,"low":188.24,"close":190.21,"volume":1431800,"rsi_14":38.17,"sma_20":254.46,"sma_60":265.51,"sma_120":271.69},{"date":"2025-03-17","open":191.05,"high":193.81,"low":189.8,"close":192.64,"volume":1269700,"rsi_14":38.37,"sma_20":253.33,"sma_60":264.87,"sma_120":271.61},{"date":"2025-03-18","open":192.63,"high":194.12,"low":191.3,"close":193.04,"volume":1587600,"rsi_14":39.3,"sma_20":252.25,"sma_60":264.35,"sma_120":271.5},{"date":"2025-03-19","open":193.05,"high":195.72,"low":192.41,"close":194.07,"volume":1491400,"rsi_14":37.88,"sma_20":251.26,"sma_60":263.91,"sma_120":271.34},{"date":"2025-03-20","open":192.32,"high":196.49,"low":190.84,"close":193.36,"volume":3180100,"rsi_14":30.89,"sma_20":250.15,"sma_60":263.42,"sma_120":271.19},{"date":"2025-03-21","open":172.62,"high":182.1,"low":170.59,"close":180.89,"volume":9418200,"rsi_14":24.34,"sma_20":248.96,"sma_60":262.66,"sma_120":270.89},{"date":"2025-03-24","open":184.55,"high":191.94,"low":184.35,"close":190.3,"volume":3999000,"rsi_14":45.19,"sma_20":248.4,"sma_60":262.22,"sma_120":270.68},{"date":"2025-03-25","open":190.24,"high":192.52,"low":188.1,"close":189.32,"volume":2668900,"rsi_14":41.5,"sma_20":247.62,"sma_60":261.7,"sma_120":270.41},{"date":"2025-03-26","open":190.05,"high":192.51,"low":188.48,"close":191.36,"volume":2190900,"rsi_14":44.63,"sma_20":247.0,"sma_60":261.12,"sma_120":270.19},{"date":"2025-03-27","open":191.37,"high":192.34,"low":190.27,"close":191.56,"volume":1674200,"rsi_14":40.58,"sma_20":246.27,"sma_60":260.51,"sma_120":270.0},{"date":"2025-03-28","open":190.91,"high":192.23,"low":188.98,"close":189.82,"volume":1679800,"rsi_14":44.99,"sma_20":245.21,"sma_60":259.87,"sma_120":269.83},{"date":"2025-03-31","open":188.33,"high":192.75,"low":187.89,"close":191.45,"volume":2080700,"rsi_14":50.88,"sma_20":244.46,"sma_60":259.24,"sma_120":269.69},{"date":"2025-04-01","open":191.62,"high":191.97,"low":187.88,"close":190.04,"volume":1369600,"rsi_14":48.39,"sma_20":244.17,"sma_60":258.7,"sma_120":269.54},{"date":"2025-04-02","open":188.91,"high":192.97,"low":188.74,"close":192.54,"volume":990900,"rsi_14":54.34,"sma_20":243.91,"sma_60":258.21,"sma_120":269.4},{"date":"2025-04-03","open":180.77,"high":182.9,"low":167.8,"close":169.52,"volume":5066500,"rsi_14":32.76,"sma_20":242.22,"sma_60":257.25,"sma_120":268.99},{"date":"2025-04-04","open":166.49,"high":168.06,"low":160.13,"close":165.01,"volume":3618500,"rsi_14":27.74,"sma_20":240.03,"sma_60":256.16,"sma_120":268.54},{"date":"2025-04-07","open":159.98,"high":169.43,"low":156.75,"close":161.17,"volume":3023800,"rsi_14":25.68,"sma_20":237.96,"sma_60":255.0,"sma_120":268.05},{"date":"2025-04-08","open":163.98,"high":165.98,"low":153.56,"close":155.55,"volume":2407600,"rsi_14":22.52,"sma_20":235.72,"sma_60":253.79,"sma_120":267.47},{"date":"2025-04-09","open":152.62,"high":173.72,"low":152.59,"close":171.16,"volume":3529100,"rsi_14":36.94,"sma_20":234.44,"sma_60":252.85,"sma_120":267.07},{"date":"2025-04-10","open":166.84,"high":167.66,"low":158.16,"close":162.09,"volume":2807500,"rsi_14":38.48,"sma_20":232.71,"sma_60":251.66,"sma_120":266.53},{"date":"2025-04-11","open":160.83,"high":164.13,"low":156.95,"close":163.17,"volume":2198000,"rsi_14":31.47,"sma_20":230.99,"sma_60":250.51,"sma_120":265.97},{"date":"2025-04-14","open":166.3,"high":168.2,"low":164.37,"close":165.27,"volume":1507200,"rsi_14":33.83,"sma_20":229.25,"sma_60":249.4,"sma_120":265.44},{"date":"2025-04-15","open":164.87,"high":165.51,"low":162.04,"close":162.84,"volume":1081300,"rsi_14":30.92,"sma_20":227.32,"sma_60":248.27,"sma_120":264.93},{"date":"2025-04-16","open":161.39,"high":162.56,"low":157.88,"close":159.86,"volume":1272400,"rsi_14":29.56,"sma_20":225.15,"sma_60":247.07,"sma_120":264.38},{"date":"2025-04-17","open":161.05,"high":164.8,"low":160.8,"close":163.0,"volume":1107000,"rsi_14":33.0,"sma_20":223.21,"sma_60":246.02,"sma_120":263.87},{"date":"2025-04-21","open":162.01,"high":162.01,"low":157.93,"close":161.09,"volume":1182100,"rsi_14":30.83,"sma_20":221.95,"sma_60":244.94,"sma_120":263.31},{"date":"2025-04-22","open":162.41,"high":164.22,"low":160.29,"close":162.23,"volume":1369500,"rsi_14":32.38,"sma_20":220.16,"sma_60":243.83,"sma_120":262.76},{"date":"2025-04-23","open":166.65,"high":171.59,"low":165.02,"close":165.74,"volume":1365800,"rsi_14":33.24,"sma_20":218.66,"sma_60":242.65,"sma_120":262.22},{"date":"2025-04-24","open":164.92,"high":169.64,"low":164.05,"close":169.39,"volume":1132800,"rsi_14":49.89,"sma_20":217.26,"sma_60":241.6,"sma_120":261.73},{"date":"2025-04-25","open":167.42,"high":167.76,"low":163.37,"close":166.15,"volume":1328900,"rsi_14":50.95,"sma_20":215.65,"sma_60":240.54,"sma_120":261.21},{"date":"2025-04-28","open":167.26,"high":168.1,"low":164.57,"close":166.1,"volume":1360800,"rsi_14":54.43,"sma_20":214.14,"sma_60":239.58,"sma_120":260.69},{"date":"2025-04-29","open":163.52,"high":165.75,"low":163.2,"close":164.8,"volume":1647300,"rsi_14":59.04,"sma_20":212.44,"sma_60":238.67,"sma_120":260.15},{"date":"2025-04-30","open":162.96,"high":165.4,"low":160.47,"close":165.18,"volume":1278900,"rsi_14":41.69,"sma_20":210.86,"sma_60":238.05,"sma_120":259.64},{"date":"2025-05-01","open":165.17,"high":166.4,"low":163.22,"close":164.97,"volume":1368400,"rsi_14":55.3,"sma_20":209.1,"sma_60":237.37,"sma_120":259.1},{"date":"2025-05-02","open":168.46,"high":174.03,"low":166.4,"close":172.55,"volume":2180500,"rsi_14":63.96,"sma_20":209.29,"sma_60":236.82,"sma_120":258.6},{"date":"2025-05-05","open":170.62,"high":172.59,"low":169.97,"close":170.41,"volume":1261700,"rsi_14":57.63,"sma_20":209.64,"sma_60":236.13,"sma_120":258.05},{"date":"2025-05-06","open":167.97,"high":169.42,"low":166.99,"close":167.6,"volume":1104100,"rsi_14":56.99,"sma_20":210.05,"sma_60":235.41,"sma_120":257.44},{"date":"2025-05-07","open":168.18,"high":170.32,"low":167.72,"close":169.29,"volume":1227700,"rsi_14":64.39,"sma_20":210.92,"sma_60":234.7,"sma_120":256.82},{"date":"2025-05-08","open":171.61,"high":174.59,"low":170.04,"close":172.15,"volume":1334400,"rsi_14":64.1,"sma_20":210.98,"sma_60":234.0,"sma_120":256.25},{"date":"2025-05-09","open":171.66,"high":173.09,"low":170.49,"close":171.07,"volume":1167900,"rsi_14":65.77,"sma_20":211.56,"sma_60":233.26,"sma_120":255.64},{"date":"2025-05-12","open":180.4,"high":187.23,"low":180.4,"close":182.94,"volume":3390900,"rsi_14":74.43,"sma_20":212.82,"sma_60":232.75,"sma_120":255.14},{"date":"2025-05-13","open":184.55,"high":184.59,"low":180.96,"close":181.53,"volume":2250800,"rsi_14":69.6,"sma_20":213.85,"sma_60":232.14,"sma_120":254.61},{"date":"2025-05-14","open":181.64,"high":182.39,"low":179.95,"close":182.04,"volume":2238700,"rsi_14":67.03,"sma_20":215.07,"sma_60":231.55,"sma_120":254.08},{"date":"2025-05-15","open":182.32,"high":183.77,"low":181.23,"close":181.5,"volume":2624500,"rsi_14":72.28,"sma_20":216.45,"sma_60":230.95,"sma_120":253.57},{"date":"2025-05-16","open":181.81,"high":182.58,"low":178.0,"close":180.24,"volume":2272000,"rsi_14":69.83,"sma_20":217.55,"sma_60":230.3,"sma_120":253.08},{"date":"2025-05-19","open":177.33,"high":178.35,"low":176.55,"close":177.58,"volume":1852500,"rsi_14":67.25,"sma_20":218.6,"sma_60":229.84,"sma_120":252.51},{"date":"2025-05-20","open":175.21,"high":176.44,"low":172.78,"close":173.67,"volume":2437600,"rsi_14":60.46,"sma_20":219.33,"sma_60":229.3,"sma_120":251.85},{"date":"2025-05-21","open":172.55,"high":173.07,"low":169.86,"close":170.27,"volume":1684400,"rsi_14":56.06,"sma_20":219.62,"sma_60":228.63,"sma_120":251.11},{"date":"2025-05-22","open":170.3,"high":172.93,"low":169.4,"close":171.84,"volume":1512700,"rsi_14":49.05,"sma_20":219.77,"sma_60":228.01,"sma_120":250.41},{"date":"2025-05-23","open":168.39,"high":171.23,"low":168.34,"close":170.11,"volume":1496300,"rsi_14":49.6,"sma_20":220.02,"sma_60":227.31,"sma_120":249.69},{"date":"2025-05-27","open":171.23,"high":173.89,"low":171.01,"close":172.58,"volume":1917000,"rsi_14":56.74,"sma_20":220.44,"sma_60":226.59,"sma_120":249.0},{"date":"2025-05-28","open":172.59,"high":172.59,"low":170.02,"close":170.54,"volume":1247400,"rsi_14":51.67,"sma_20":220.8,"sma_60":225.9,"sma_120":248.33},{"date":"2025-05-29","open":171.1,"high":173.56,"low":170.73,"close":172.98,"volume":1461700,"rsi_14":51.12,"sma_20":221.3,"sma_60":225.44,"sma_120":247.81},{"date":"2025-05-30","open":172.36,"high":172.36,"low":169.58,"close":171.28,"volume":2339100,"rsi_14":50.28,"sma_20":221.7,"sma_60":224.9,"sma_120":247.27},{"date":"2025-06-02","open":170.87,"high":171.53,"low":168.71,"close":171.12,"volume":1374400,"rsi_14":27.1,"sma_20":221.61,"sma_60":224.37,"sma_120":246.76},{"date":"2025-06-03","open":170.13,"high":173.13,"low":169.01,"close":172.6,"volume":2351900,"rsi_14":32.76,"sma_20":221.75,"sma_60":223.8,"sma_120":246.25},{"date":"2025-06-04","open":173.61,"high":173.87,"low":171.81,"close":171.9,"volume":1437000,"rsi_14":30.56,"sma_20":222.02,"sma_60":223.34,"sma_120":245.74},{"date":"2025-06-05","open":171.72,"high":171.87,"low":169.72,"close":170.21,"volume":1961300,"rsi_14":29.27,"sma_20":222.08,"sma_60":222.91,"sma_120":245.22},{"date":"2025-06-06","open":172.34,"high":173.56,"low":172.08,"close":172.47,"volume":1684200,"rsi_14":36.23,"sma_20":222.1,"sma_60":222.51,"sma_120":244.71},{"date":"2025-06-09","open":174.12,"high":175.74,"low":173.21,"close":174.49,"volume":2146100,"rsi_14":44.39,"sma_20":222.32,"sma_60":222.19,"sma_120":244.2},{"date":"2025-06-10","open":175.68,"high":179.24,"low":175.43,"close":179.02,"volume":2034000,"rsi_14":59.49,"sma_20":222.07,"sma_60":221.96,"sma_120":243.73},{"date":"2025-06-11","open":179.75,"high":180.52,"low":175.31,"close":175.91,"volume":1927100,"rsi_14":60.11,"sma_20":221.71,"sma_60":221.6,"sma_120":243.24},{"date":"2025-06-12","open":175.9,"high":177.34,"low":174.57,"close":176.7,"volume":1860500,"rsi_14":58.95,"sma_20":221.37,"sma_60":221.26,"sma_120":242.8},{"date":"2025-06-13","open":174.42,"high":176.65,"low":174.42,"close":176.21,"volume":1888400,"rsi_14":61.78,"sma_20":221.03,"sma_60":220.88,"sma_120":242.39},{"date":"2025-06-16","open":177.43,"high":179.62,"low":176.94,"close":178.09,"volume":1902400,"rsi_14":60.87,"sma_20":220.9,"sma_60":220.55,"sma_120":241.99},{"date":"2025-06-17","open":176.79,"high":177.91,"low":174.09,"close":174.76,"volume":1778900,"rsi_14":57.94,"sma_20":220.72,"sma_60":220.42,"sma_120":241.54},{"date":"2025-06-18","open":174.73,"high":177.49,"low":174.57,"close":175.37,"volume":1518200,"rsi_14":54.82,"sma_20":220.83,"sma_60":220.11,"sma_120":241.16},{"date":"2025-06-20","open":177.05,"high":178.27,"low":176.06,"close":177.52,"volume":2248200,"rsi_14":62.37,"sma_20":221.29,"sma_60":219.86,"sma_120":240.78},{"date":"2025-06-23","open":176.89,"high":181.23,"low":176.85,"close":181.18,"volume":2045000,"rsi_14":66.16,"sma_20":221.81,"sma_60":219.61,"sma_120":240.37},{"date":"2025-06-24","open":183.69,"high":183.92,"low":180.63,"close":181.41,"volume":4670600,"rsi_14":64.54,"sma_20":222.45,"sma_60":219.37,"sma_120":239.94},{"date":"2025-06-25","open":172.77,"high":178.61,"low":170.85,"close":175.47,"volume":8103700,"rsi_14":53.88,"sma_20":222.57,"sma_60":219.05,"sma_120":239.46},{"date":"2025-06-26","open":176.99,"high":178.88,"low":173.73,"close":174.73,"volume":4787100,"rsi_14":55.58,"sma_20":222.76,"sma_60":218.67,"sma_120":238.95},{"date":"2025-06-27","open":176.0,"high":181.34,"low":175.62,"close":180.93,"volume":4052900,"rsi_14":60.61,"sma_20":223.19,"sma_60":218.45,"sma_120":238.58},{"date":"2025-06-30","open":180.8,"high":182.31,"low":179.48,"close":179.67,"volume":2599800,"rsi_14":55.99,"sma_20":223.65,"sma_60":218.15,"sma_120":238.18},{"date":"2025-07-01","open":178.95,"high":187.56,"low":178.79,"close":185.22,"volume":2720600,"rsi_14":57.22,"sma_20":224.48,"sma_60":218.46,"sma_120":237.85},{"date":"2025-07-02","open":186.21,"high":189.29,"low":185.35,"close":189.02,"volume":2495800,"rsi_14":66.84,"sma_20":225.44,"sma_60":218.94,"sma_120":237.55},{"date":"2025-07-03","open":192.66,"high":194.25,"low":189.79,"close":190.67,"volume":2410400,"rsi_14":67.63,"sma_20":226.56,"sma_60":219.54,"sma_120":237.27},{"date":"2025-07-07","open":190.09,"high":191.51,"low":185.35,"close":185.82,"volume":2609700,"rsi_14":60.39,"sma_20":227.48,"sma_60":220.16,"sma_120":236.98},{"date":"2025-07-08","open":186.4,"high":189.62,"low":185.74,"close":188.68,"volume":1960300,"rsi_14":61.31,"sma_20":228.43,"sma_60":220.51,"sma_120":236.68},{"date":"2025-07-09","open":188.81,"high":189.07,"low":186.66,"close":186.94,"volume":1938400,"rsi_14":63.78,"sma_20":229.15,"sma_60":221.01,"sma_120":236.33},{"date":"2025-07-10","open":187.23,"high":189.98,"low":187.03,"close":188.69,"volume":1940400,"rsi_14":64.78,"sma_20":229.69,"sma_60":221.52,"sma_120":236.02},{"date":"2025-07-11","open":187.43,"high":187.74,"low":185.41,"close":186.58,"volume":1667400,"rsi_14":59.61,"sma_20":230.29,"sma_60":221.95,"sma_120":235.67},{"date":"2025-07-14","open":185.92,"high":186.22,"low":183.09,"close":184.94,"volume":1433000,"rsi_14":54.66,"sma_20":230.74,"sma_60":222.39,"sma_120":235.33},{"date":"2025-07-15","open":184.95,"high":185.56,"low":182.31,"close":182.31,"volume":1719900,"rsi_14":51.06,"sma_20":231.06,"sma_60":222.85,"sma_120":234.96},{"date":"2025-07-16","open":183.06,"high":183.93,"low":179.2,"close":180.8,"volume":1906500,"rsi_14":56.97,"sma_20":231.15,"sma_60":223.2,"sma_120":234.61},{"date":"2025-07-17","open":181.0,"high":181.95,"low":178.95,"close":180.5,"volume":1328900,"rsi_14":57.62,"sma_20":231.45,"sma_60":223.59,"sma_120":234.26},{"date":"2025-07-18","open":181.32,"high":181.58,"low":177.63,"close":179.12,"volume":1776800,"rsi_14":47.26,"sma_20":231.61,"sma_60":223.92,"sma_120":233.87},{"date":"2025-07-21","open":179.72,"high":180.75,"low":178.37,"close":178.42,"volume":1149400,"rsi_14":48.08,"sma_20":231.6,"sma_60":224.17,"sma_120":233.41},{"date":"2025-07-22","open":179.05,"high":183.49,"low":178.81,"close":183.14,"volume":1833600,"rsi_14":46.72,"sma_20":231.72,"sma_60":224.43,"sma_120":233.02},{"date":"2025-07-23","open":184.32,"high":189.48,"low":182.96,"close":188.04,"volume":2255100,"rsi_14":48.5,"sma_20":232.14,"sma_60":224.87,"sma_120":232.71},{"date":"2025-07-24","open":187.72,"high":189.21,"low":186.79,"close":186.94,"volume":2079800,"rsi_14":44.21,"sma_20":232.87,"sma_60":225.29,"sma_120":232.44},{"date":"2025-07-25","open":188.27,"high":192.57,"low":187.75,"close":192.23,"volume":1812800,"rsi_14":59.82,"sma_20":233.97,"sma_60":225.84,"sma_120":232.26},{"date":"2025-07-28","open":189.99,"high":193.17,"low":189.26,"close":191.6,"volume":1624500,"rsi_14":54.81,"sma_20":234.65,"sma_60":226.38,"sma_120":232.21},{"date":"2025-07-29","open":189.92,"high":191.0,"low":185.16,"close":185.38,"volume":2068900,"rsi_14":47.77,"sma_20":235.01,"sma_60":226.79,"sma_120":232.08},{"date":"2025-07-30","open":184.51,"high":184.96,"low":175.69,"close":176.94,"volume":3617300,"rsi_14":35.86,"sma_20":234.48,"sma_60":226.86,"sma_120":231.84},{"date":"2025-07-31","open":175.99,"high":177.9,"low":174.67,"close":176.65,"volume":2296200,"rsi_14":37.5,"sma_20":233.7,"sma_60":226.96,"sma_120":231.55},{"date":"2025-08-01","open":175.34,"high":175.35,"low":170.84,"close":171.6,"volume":2213900,"rsi_14":34.54,"sma_20":232.5,"sma_60":227.03,"sma_120":231.22},{"date":"2025-08-04","open":172.31,"high":172.71,"low":170.81,"close":171.91,"volume":1819900,"rsi_14":37.26,"sma_20":231.62,"sma_60":227.06,"sma_120":230.88},{"date":"2025-08-05","open":172.01,"high":176.38,"low":171.28,"close":175.8,"volume":1972800,"rsi_14":44.2,"sma_20":230.8,"sma_60":227.11,"sma_120":230.56},{"date":"2025-08-06","open":176.59,"high":180.1,"low":175.2,"close":178.99,"volume":2130700,"rsi_14":48.35,"sma_20":230.3,"sma_60":227.26,"sma_120":230.26},{"date":"2025-08-07","open":180.81,"high":181.8,"low":177.14,"close":177.57,"volume":1454600,"rsi_14":48.32,"sma_20":229.59,"sma_60":227.12,"sma_120":229.94},{"date":"2025-08-08","open":178.65,"high":180.74,"low":175.8,"close":180.25,"volume":1324800,"rsi_14":51.91,"sma_20":229.19,"sma_60":227.07,"sma_120":229.6},{"date":"2025-08-11","open":180.64,"high":182.9,"low":175.64,"close":177.54,"volume":1522400,"rsi_14":43.92,"sma_20":228.73,"sma_60":226.95,"sma_120":229.25},{"date":"2025-08-12","open":179.43,"high":184.62,"low":178.67,"close":182.13,"volume":1921000,"rsi_14":43.55,"sma_20":228.71,"sma_60":226.93,"sma_120":228.94},{"date":"2025-08-13","open":181.8,"high":182.37,"low":173.89,"close":182.19,"volume":3386600,"rsi_14":44.7,"sma_20":228.8,"sma_60":226.95,"sma_120":228.63},{"date":"2025-08-14","open":180.55,"high":184.44,"low":179.46,"close":182.64,"volume":1616800,"rsi_14":38.0,"sma_20":228.94,"sma_60":227.03,"sma_120":228.43},{"date":"2025-08-15","open":182.93,"high":183.46,"low":179.5,"close":179.63,"volume":1798700,"rsi_14":35.85,"sma_20":228.97,"sma_60":227.14,"sma_120":228.22},{"date":"2025-08-18","open":178.07,"high":180.58,"low":176.86,"close":179.99,"volume":1318000,"rsi_14":42.61,"sma_20":229.07,"sma_60":227.32,"sma_120":227.98},{"date":"2025-08-19","open":181.29,"high":185.43,"low":180.78,"close":184.27,"volume":1409800,"rsi_14":61.34,"sma_20":229.14,"sma_60":227.56,"sma_120":227.78},{"date":"2025-08-20","open":183.47,"high":184.51,"low":179.53,"close":179.59,"volume":1285100,"rsi_14":54.01,"sma_20":228.6,"sma_60":227.73,"sma_120":227.52},{"date":"2025-08-21","open":178.88,"high":179.66,"low":177.6,"close":178.07,"volume":1431800,"rsi_14":59.75,"sma_20":228.04,"sma_60":227.82,"sma_120":227.21},{"date":"2025-08-22","open":179.25,"high":188.19,"low":179.25,"close":187.17,"volume":1750400,"rsi_14":68.19,"sma_20":227.72,"sma_60":228.15,"sma_120":227.03},{"date":"2025-08-25","open":186.48,"high":187.33,"low":183.05,"close":184.17,"volume":1470300,"rsi_14":60.19,"sma_20":227.25,"sma_60":228.36,"sma_120":226.9},{"date":"2025-08-26","open":183.77,"high":184.03,"low":181.76,"close":182.67,"volume":1743800,"rsi_14":54.67,"sma_20":227.08,"sma_60":228.58,"sma_120":226.74},{"date":"2025-08-27","open":182.45,"high":184.06,"low":181.96,"close":183.54,"volume":1083900,"rsi_14":57.68,"sma_20":227.5,"sma_60":228.82,"sma_120":226.6},{"date":"2025-08-28","open":184.16,"high":184.16,"low":180.24,"close":182.8,"volume":1400500,"rsi_14":53.45,"sma_20":227.89,"sma_60":229.01,"sma_120":226.41},{"date":"2025-08-29","open":183.01,"high":184.29,"low":181.77,"close":182.64,"volume":1485500,"rsi_14":57.43,"sma_20":228.59,"sma_60":229.21,"sma_120":226.28},{"date":"2025-09-02","open":178.63,"high":179.58,"low":176.14,"close":177.2,"volume":2077300,"rsi_14":43.0,"sma_20":228.92,"sma_60":229.34,"sma_120":226.12},{"date":"2025-09-03","open":177.84,"high":178.71,"low":176.67,"close":178.11,"volume":1723900,"rsi_14":44.34,"sma_20":229.07,"sma_60":229.43,"sma_120":225.97},{"date":"2025-09-04","open":178.39,"high":178.39,"low":174.93,"close":178.07,"volume":1773800,"rsi_14":43.58,"sma_20":229.01,"sma_60":229.49,"sma_120":225.84},{"date":"2025-09-05","open":177.42,"high":181.53,"low":177.34,"close":179.99,"volume":1665400,"rsi_14":50.53,"sma_20":229.16,"sma_60":229.48,"sma_120":225.72},{"date":"2025-09-08","open":180.57,"high":180.57,"low":176.65,"close":178.99,"volume":2092700,"rsi_14":47.04,"sma_20":229.01,"sma_60":229.5,"sma_120":225.55},{"date":"2025-09-09","open":178.56,"high":180.27,"low":178.19,"close":179.59,"volume":1192900,"rsi_14":41.07,"sma_20":229.07,"sma_60":229.51,"sma_120":225.38},{"date":"2025-09-10","open":179.51,"high":181.38,"low":178.62,"close":179.54,"volume":1446200,"rsi_14":47.86,"sma_20":228.83,"sma_60":229.53,"sma_120":225.2},{"date":"2025-09-11","open":176.86,"high":183.21,"low":176.86,"close":182.02,"volume":1931400,"rsi_14":54.81,"sma_20":228.74,"sma_60":229.57,"sma_120":225.06},{"date":"2025-09-12","open":180.79,"high":183.72,"low":180.57,"close":182.61,"volume":1688800,"rsi_14":36.0,"sma_20":228.67,"sma_60":229.68,"sma_120":225.05},{"date":"2025-09-15","open":184.34,"high":185.03,"low":179.51,"close":179.54,"volume":2151500,"rsi_14":35.92,"sma_20":228.59,"sma_60":229.72,"sma_120":224.91},{"date":"2025-09-16","open":182.0,"high":182.97,"low":179.66,"close":181.14,"volume":1833700,"rsi_14":43.48,"sma_20":228.59,"sma_60":229.75,"sma_120":224.8},{"date":"2025-09-17","open":179.4,"high":185.25,"low":178.49,"close":179.61,"volume":3123300,"rsi_14":38.03,"sma_20":228.22,"sma_60":229.69,"sma_120":224.65},{"date":"2025-09-18","open":181.28,"high":182.25,"low":178.81,"close":180.18,"volume":6374100,"rsi_14":41.05,"sma_20":228.19,"sma_60":229.64,"sma_120":224.51},{"date":"2025-09-19","open":181.62,"high":187.2,"low":179.18,"close":184.36,"volume":8388400,"rsi_14":51.07,"sma_20":228.51,"sma_60":229.81,"sma_120":224.43},{"date":"2025-09-22","open":182.98,"high":183.76,"low":179.35,"close":183.06,"volume":3850600,"rsi_14":61.23,"sma_20":228.18,"sma_60":229.96,"sma_120":224.31},{"date":"2025-09-23","open":183.49,"high":187.61,"low":183.29,"close":185.91,"volume":2879700,"rsi_14":64.48,"sma_20":228.21,"sma_60":230.04,"sma_120":224.24},{"date":"2025-09-24","open":185.55,"high":187.64,"low":185.54,"close":185.95,"volume":1687000,"rsi_14":64.68,"sma_20":228.34,"sma_60":230.14,"sma_120":224.15},{"date":"2025-09-25","open":185.63,"high":188.31,"low":184.96,"close":188.07,"volume":1768800,"rsi_14":64.96,"sma_20":228.55,"sma_60":230.18,"sma_120":224.32},{"date":"2025-09-26","open":188.54,"high":192.51,"low":186.65,"close":189.19,"volume":2298200,"rsi_14":73.09,"sma_20":228.88,"sma_60":230.16,"sma_120":224.55},{"date":"2025-09-29","open":190.16,"high":190.46,"low":186.43,"close":188.2,"volume":1304500,"rsi_14":69.17,"sma_20":229.16,"sma_60":230.08,"sma_120":224.81},{"date":"2025-09-30","open":186.97,"high":187.68,"low":184.48,"close":187.59,"volume":1444100,"rsi_14":67.47,"sma_20":229.74,"sma_60":230.09,"sma_120":225.13},{"date":"2025-10-01","open":186.95,"high":191.12,"low":186.39,"close":190.56,"volume":1432400,"rsi_14":68.15,"sma_20":230.45,"sma_60":230.11,"sma_120":225.31},{"date":"2025-10-02","open":190.79,"high":195.2,"low":190.13,"close":192.77,"volume":1761300,"rsi_14":70.2,"sma_20":231.3,"sma_60":230.2,"sma_120":225.61},{"date":"2025-10-03","open":193.37,"high":195.43,"low":193.12,"close":194.59,"volume":1739400,"rsi_14":81.49,"sma_20":232.15,"sma_60":230.3,"sma_120":225.91},{"date":"2025-10-06","open":194.7,"high":198.95,"low":193.79,"close":196.51,"volume":2034400,"rsi_14":81.74,"sma_20":233.25,"sma_60":230.48,"sma_120":226.22},{"date":"2025-10-07","open":197.03,"high":197.98,"low":192.69,"close":192.78,"volume":1377300,"rsi_14":74.9,"sma_20":234.08,"sma_60":230.62,"sma_120":226.51},{"date":"2025-10-08","open":189.48,"high":192.8,"low":188.54,"close":190.87,"volume":1636700,"rsi_14":69.24,"sma_20":234.79,"sma_60":230.78,"sma_120":226.81},{"date":"2025-10-09","open":192.12,"high":192.99,"low":187.52,"close":188.54,"volume":1254700,"rsi_14":58.05,"sma_20":235.2,"sma_60":230.91,"sma_120":227.06},{"date":"2025-10-10","open":189.74,"high":189.85,"low":178.68,"close":178.7,"volume":2436200,"rsi_14":43.66,"sma_20":234.95,"sma_60":230.85,"sma_120":227.22},{"date":"2025-10-13","open":180.71,"high":183.56,"low":179.89,"close":182.69,"volume":1351200,"rsi_14":45.48,"sma_20":235.15,"sma_60":230.9,"sma_120":227.41},{"date":"2025-10-14","open":181.38,"high":187.02,"low":180.59,"close":186.68,"volume":1227700,"rsi_14":50.92,"sma_20":235.5,"sma_60":231.05,"sma_120":227.61},{"date":"2025-10-15","open":187.33,"high":188.91,"low":184.02,"close":187.58,"volume":1453500,"rsi_14":49.36,"sma_20":236.0,"sma_60":231.12,"sma_120":227.78},{"date":"2025-10-16","open":188.54,"high":190.13,"low":185.35,"close":188.46,"volume":1414600,"rsi_14":49.05,"sma_20":236.52,"sma_60":231.1,"sma_120":227.99},{"date":"2025-10-17","open":188.46,"high":190.84,"low":187.79,"close":189.17,"volume":1592000,"rsi_14":51.28,"sma_20":236.82,"sma_60":231.12,"sma_120":228.21},{"date":"2025-10-20","open":189.47,"high":192.2,"low":189.15,"close":190.77,"volume":893300,"rsi_14":54.1,"sma_20":237.31,"sma_60":231.07,"sma_120":228.46},{"date":"2025-10-21","open":190.05,"high":195.88,"low":189.63,"close":193.18,"volume":1142200,"rsi_14":53.42,"sma_20":237.76,"sma_60":231.08,"sma_120":228.73},{"date":"2025-10-22","open":193.84,"high":195.06,"low":190.29,"close":190.45,"volume":1092400,"rsi_14":47.02,"sma_20":238.05,"sma_60":231.16,"sma_120":228.97},{"date":"2025-10-23","open":191.06,"high":192.04,"low":186.57,"close":189.47,"volume":1311500,"rsi_14":43.25,"sma_20":238.13,"sma_60":231.4,"sma_120":229.13},{"date":"2025-10-24","open":190.68,"high":192.7,"low":189.68,"close":191.84,"volume":1105300,"rsi_14":43.91,"sma_20":238.3,"sma_60":231.69,"sma_120":229.33},{"date":"2025-10-27","open":194.72,"high":197.66,"low":194.34,"close":196.76,"volume":1586200,"rsi_14":55.04,"sma_20":238.84,"sma_60":232.19,"sma_120":229.61},{"date":"2025-10-28","open":199.67,"high":202.06,"low":198.4,"close":198.52,"volume":1792100,"rsi_14":59.71,"sma_20":239.53,"sma_60":232.73,"sma_120":229.89},{"date":"2025-10-29","open":198.12,"high":200.96,"low":197.29,"close":198.59,"volume":1488500,"rsi_14":63.53,"sma_20":240.03,"sma_60":233.18,"sma_120":230.15},{"date":"2025-10-30","open":198.13,"high":201.02,"low":197.37,"close":198.03,"volume":1767600,"rsi_14":84.65,"sma_20":240.36,"sma_60":233.56,"sma_120":230.41},{"date":"2025-10-31","open":197.25,"high":203.28,"low":196.9,"close":201.92,"volume":1642600,"rsi_14":84.6,"sma_20":240.82,"sma_60":234.04,"sma_120":230.58},{"date":"2025-11-03","open":201.11,"high":202.58,"low":198.74,"close":201.26,"volume":1591900,"rsi_14":79.8,"sma_20":241.12,"sma_60":234.46,"sma_120":230.76},{"date":"2025-11-04","open":199.67,"high":203.09,"low":199.67,"close":200.37,"volume":1602600,"rsi_14":76.17,"sma_20":241.6,"sma_60":234.91,"sma_120":230.93},{"date":"2025-11-05","open":200.19,"high":206.19,"low":199.08,"close":203.73,"volume":1682200,"rsi_14":78.36,"sma_20":242.4,"sma_60":235.34,"sma_120":231.14},{"date":"2025-11-06","open":203.71,"high":207.87,"low":203.61,"close":205.93,"volume":2224400,"rsi_14":79.5,"sma_20":243.5,"sma_60":235.81,"sma_120":231.38},{"date":"2025-11-07","open":205.91,"high":209.62,"low":205.46,"close":208.5,"volume":1648800,"rsi_14":80.17,"sma_20":245.37,"sma_60":236.33,"sma_120":231.68},{"date":"2025-11-10","open":208.42,"high":208.79,"low":201.81,"close":201.97,"volume":2020800,"rsi_14":63.13,"sma_20":246.58,"sma_60":236.77,"sma_120":231.95},{"date":"2025-11-11","open":202.52,"high":215.04,"low":202.06,"close":212.97,"volume":3520100,"rsi_14":76.97,"sma_20":248.23,"sma_60":237.44,"sma_120":232.38},{"date":"2025-11-12","open":213.31,"high":216.35,"low":212.72,"close":213.73,"volume":1751100,"rsi_14":79.21,"sma_20":249.88,"sma_60":238.03,"sma_120":232.79},{"date":"2025-11-13","open":214.68,"high":215.74,"low":212.06,"close":212.67,"volume":1308100,"rsi_14":75.91,"sma_20":251.4,"sma_60":238.7,"sma_120":233.22},{"date":"2025-11-14","open":211.21,"high":214.54,"low":210.32,"close":212.85,"volume":1576800,"rsi_14":72.68,"sma_20":252.89,"sma_60":239.41,"sma_120":233.62},{"date":"2025-11-17","open":211.61,"high":213.75,"low":209.22,"close":210.6,"volume":1770000,"rsi_14":66.79,"sma_20":254.13,"sma_60":239.87,"sma_120":234.01},{"date":"2025-11-18","open":208.77,"high":210.77,"low":206.67,"close":209.28,"volume":1550000,"rsi_14":64.37,"sma_20":255.15,"sma_60":240.37,"sma_120":234.37},{"date":"2025-11-19","open":209.28,"high":211.28,"low":207.51,"close":208.88,"volume":1035300,"rsi_14":64.65,"sma_20":256.3,"sma_60":240.9,"sma_120":234.74},{"date":"2025-11-20","open":211.21,"high":215.4,"low":209.21,"close":209.3,"volume":1572500,"rsi_14":61.0,"sma_20":257.55,"sma_60":241.41,"sma_120":235.12},{"date":"2025-11-21","open":209.56,"high":216.06,"low":209.31,"close":214.33,"volume":1723400,"rsi_14":67.23,"sma_20":258.96,"sma_60":242.05,"sma_120":235.53},{"date":"2025-11-24","open":213.84,"high":215.13,"low":211.51,"close":212.39,"volume":1920400,"rsi_14":65.4,"sma_20":259.95,"sma_60":242.65,"sma_120":235.93},{"date":"2025-11-25","open":213.95,"high":218.77,"low":213.22,"close":217.87,"volume":1270400,"rsi_14":67.18,"sma_20":261.16,"sma_60":243.48,"sma_120":236.41},{"date":"2025-11-26","open":218.21,"high":220.04,"low":216.86,"close":219.43,"volume":1024400,"rsi_14":66.67,"sma_20":262.47,"sma_60":244.32,"sma_120":236.88},{"date":"2025-11-28","open":218.96,"high":220.25,"low":218.29,"close":219.31,"volume":628815,"rsi_14":64.21,"sma_20":263.81,"sma_60":245.16,"sma_120":237.32},{"date":"2025-12-01","open":218.82,"high":219.48,"low":216.95,"close":217.44,"volume":1522831,"rsi_14":73.17,"sma_20":264.79,"sma_60":245.92,"sma_120":237.7},{"date":"2025-12-02","open":217.17,"high":217.52,"low":212.62,"close":215.08,"volume":2004587,"rsi_14":54.26,"sma_20":265.65,"sma_60":246.67,"sma_120":238.09},{"date":"2025-12-03","open":215.5,"high":218.14,"low":213.76,"close":215.15,"volume":2119380,"rsi_14":52.94,"sma_20":266.58,"sma_60":247.42,"sma_120":238.46},{"date":"2025-12-04","open":216.18,"high":219.43,"low":211.61,"close":218.01,"volume":2539831,"rsi_14":60.32,"sma_20":267.48,"sma_60":248.22,"sma_120":238.88},{"date":"2025-12-05","open":217.96,"high":220.04,"low":217.17,"close":218.2,"volume":1283194,"rsi_14":60.34,"sma_20":268.25,"sma_60":248.98,"sma_120":239.27},{"date":"2025-12-08","open":220.75,"high":222.37,"low":219.6,"close":220.07,"volume":1626331,"rsi_14":68.58,"sma_20":268.98,"sma_60":249.77,"sma_120":239.73},{"date":"2025-12-09","open":219.96,"high":221.32,"low":218.75,"close":218.87,"volume":1074954,"rsi_14":68.88,"sma_20":270.04,"sma_60":250.59,"sma_120":240.16},{"date":"2025-12-10","open":219.18,"high":227.11,"low":219.0,"close":226.17,"volume":1625710,"rsi_14":76.79,"sma_20":270.87,"sma_60":251.53,"sma_120":240.64},{"date":"2025-12-11","open":226.45,"high":229.46,"low":226.2,"close":226.55,"volume":1684782,"rsi_14":76.75,"sma_20":271.68,"sma_60":252.52,"sma_120":241.11},{"date":"2025-12-12","open":227.52,"high":228.74,"low":225.29,"close":226.2,"volume":1519356,"rsi_14":71.53,"sma_20":272.53,"sma_60":253.48,"sma_120":241.56},{"date":"2025-12-15","open":225.73,"high":226.29,"low":222.85,"close":224.87,"volume":2483241,"rsi_14":70.19,"sma_20":273.21,"sma_60":254.31,"sma_120":242.06},{"date":"2025-12-16","open":225.5,"high":227.16,"low":224.57,"close":225.86,"volume":2023699,"rsi_14":64.5,"sma_20":274.1,"sma_60":255.18,"sma_120":242.57},{"date":"2025-12-17","open":225.85,"high":227.89,"low":224.99,"close":225.66,"volume":1935588,"rsi_14":61.43,"sma_20":275.05,"sma_60":255.99,"sma_120":243.01},{"date":"2025-12-18","open":226.4,"high":230.33,"low":225.17,"close":229.58,"volume":5041563,"rsi_14":67.5,"sma_20":276.28,"sma_60":256.88,"sma_120":243.51},{"date":"2025-12-19","open":217.54,"high":232.34,"low":216.53,"close":230.91,"volume":7079657,"rsi_14":74.12,"sma_20":277.56,"sma_60":257.75,"sma_120":243.96},{"date":"2025-12-22","open":229.88,"high":234.19,"low":229.06,"close":234.11,"volume":2980510,"rsi_14":83.92,"sma_20":278.73,"sma_60":258.67,"sma_120":244.41},{"date":"2025-12-23","open":234.29,"high":236.24,"low":232.55,"close":236.05,"volume":2140973,"rsi_14":84.99,"sma_20":280.14,"sma_60":259.64,"sma_120":244.86},{"date":"2025-12-24","open":235.38,"high":236.77,"low":234.06,"close":236.61,"volume":799204,"rsi_14":83.65,"sma_20":281.25,"sma_60":260.64,"sma_120":245.37},{"date":"2025-12-26","open":236.15,"high":237.2,"low":235.25,"close":236.95,"volume":869196,"rsi_14":83.74,"sma_20":282.27,"sma_60":261.59,"sma_120":245.85},{"date":"2025-12-29","open":236.69,"high":237.48,"low":232.78,"close":234.2,"volume":1683789,"rsi_14":74.07,"sma_20":283.13,"sma_60":262.43,"sma_120":246.32},{"date":"2025-12-30","open":233.95,"high":235.61,"low":232.5,"close":232.74,"volume":1151152,"rsi_14":73.38,"sma_20":284.02,"sma_60":263.21,"sma_120":246.75},{"date":"2025-12-31","open":232.78,"high":233.07,"low":230.93,"close":230.98,"volume":995530,"rsi_14":58.4,"sma_20":284.94,"sma_60":263.9,"sma_120":247.19},{"date":"2026-01-02","open":231.03,"high":234.61,"low":230.09,"close":234.39,"volume":1613052,"rsi_14":63.52,"sma_20":286.08,"sma_60":264.75,"sma_120":247.69},{"date":"2026-01-05","open":233.52,"high":238.28,"low":232.99,"close":237.85,"volume":2087362,"rsi_14":68.86,"sma_20":287.25,"sma_60":265.71,"sma_120":248.24},{"date":"2026-01-06","open":237.59,"high":246.36,"low":237.59,"close":246.22,"volume":3756507,"rsi_14":81.68,"sma_20":288.93,"sma_60":266.89,"sma_120":248.9},{"date":"2026-01-07","open":244.6,"high":248.39,"low":243.41,"close":245.74,"volume":2444894,"rsi_14":79.96,"sma_20":290.46,"sma_60":268.27,"sma_120":249.56},{"date":"2026-01-08","open":244.91,"high":252.2,"low":243.52,"close":247.09,"volume":3096543,"rsi_14":81.21,"sma_20":292.16,"sma_60":269.59,"sma_120":250.25},{"date":"2026-01-09","open":251.09,"high":254.94,"low":247.09,"close":249.77,"volume":2782198,"rsi_14":80.5,"sma_20":293.56,"sma_60":270.89,"sma_120":250.97},{"date":"2026-01-12","open":248.26,"high":250.64,"low":246.69,"close":249.41,"volume":1680935,"rsi_14":78.81,"sma_20":294.92,"sma_60":272.16,"sma_120":251.64},{"date":"2026-01-13","open":248.36,"high":249.57,"low":246.3,"close":247.61,"volume":1769418,"rsi_14":71.97,"sma_20":296.18,"sma_60":273.37,"sma_120":252.24},{"date":"2026-01-14","open":247.18,"high":250.82,"low":246.67,"close":250.72,"volume":2077682,"rsi_14":72.99,"sma_20":297.8,"sma_60":274.63,"sma_120":252.88},{"date":"2026-01-15","open":252.68,"high":254.28,"low":249.89,"close":250.41,"volume":2350206,"rsi_14":71.8,"sma_20":299.33,"sma_60":275.85,"sma_120":253.46},{"date":"2026-01-16","open":250.28,"high":251.81,"low":245.86,"close":246.42,"volume":2018557,"rsi_14":78.8,"sma_20":265.43,"sma_60":245.7,"sma_120":237.59},{"date":"2026-01-20","open":244.02,"high":247.87,"low":239.97,"close":240.71,"volume":3527046,"rsi_14":58.51,"sma_20":301.33,"sma_60":277.97,"sma_120":254.56},{"date":"2026-01-21","open":241.36,"high":247.66,"low":239.28,"close":245.44,"volume":2387932,"rsi_14":65.3,"sma_20":302.24,"sma_60":279.12,"sma_120":255.26},{"date":"2026-01-22","open":246.47,"high":249.06,"low":245.63,"close":247.73,"volume":1755395,"rsi_14":69.92,"sma_20":303.09,"sma_60":280.26,"sma_120":255.98},{"date":"2026-01-23","open":246.88,"high":247.73,"low":241.82,"close":243.25,"volume":2161326,"rsi_14":60.27,"sma_20":303.54,"sma_60":281.21,"sma_120":256.7},{"date":"2026-01-26","open":244.06,"high":244.75,"low":240.64,"close":243.46,"volume":1877757,"rsi_14":57.03,"sma_20":303.97,"sma_60":282.12,"sma_120":257.43},{"date":"2026-01-27","open":243.88,"high":251.18,"low":242.96,"close":249.81,"volume":2632533,"rsi_14":54.74,"sma_20":304.77,"sma_60":283.17,"sma_120":258.18},{"date":"2026-01-28","open":249.26,"high":253.87,"low":249.24,"close":251.6,"volume":1729334,"rsi_14":57.48,"sma_20":305.86,"sma_60":284.27,"sma_120":258.91},{"date":"2026-01-29","open":253.67,"high":255.82,"low":251.44,"close":255.82,"volume":2036977,"rsi_14":60.39,"sma_20":307.3,"sma_60":285.37,"sma_120":259.7},{"date":"2026-01-30","open":252.32,"high":258.07,"low":252.32,"close":257.67,"volume":3212453,"rsi_14":59.6,"sma_20":308.97,"sma_60":286.52,"sma_120":260.49},{"date":"2026-02-02","open":257.36,"high":268.36,"low":257.08,"close":268.11,"volume":3231936,"rsi_14":68.23,"sma_20":311.08,"sma_60":287.91,"sma_120":261.41},{"date":"2026-02-03","open":274.54,"high":283.98,"low":273.71,"close":282.61,"volume":4958416,"rsi_14":77.35,"sma_20":313.88,"sma_60":289.53,"sma_120":262.44},{"date":"2026-02-04","open":284.76,"high":292.14,"low":284.31,"close":289.89,"volume":3141592,"rsi_14":78.74,"sma_20":316.61,"sma_60":291.26,"sma_120":263.54},{"date":"2026-02-05","open":289.46,"high":293.03,"low":285.66,"close":291.03,"volume":2903320,"rsi_14":79.45,"sma_20":319.44,"sma_60":292.96,"sma_120":264.65},{"date":"2026-02-06","open":291.12,"high":296.54,"low":289.72,"close":295.24,"volume":2725732,"rsi_14":85.27,"sma_20":322.45,"sma_60":294.88,"sma_120":265.83},{"date":"2026-02-09","open":294.22,"high":295.6,"low":290.37,"close":291.54,"volume":1484500,"rsi_14":93.16,"sma_20":270.97,"sma_60":247.98,"sma_120":238.73},{"date":"2026-02-10","open":291.78,"high":295.11,"low":289.71,"close":294.22,"volume":1477994,"rsi_14":92.55,"sma_20":276.72,"sma_60":250.36,"sma_120":239.93},{"date":"2026-02-11","open":296.02,"high":299.86,"low":293.56,"close":293.59,"volume":1848831,"rsi_14":91.77,"sma_20":282.47,"sma_60":252.71,"sma_120":241.11},{"date":"2026-02-12","open":292.75,"high":304.54,"low":289.79,"close":295.42,"volume":3682132,"rsi_14":92.97,"sma_20":288.14,"sma_60":255.11,"sma_120":242.32},{"date":"2026-02-13","open":295.86,"high":302.67,"low":291.56,"close":299.63,"volume":1846935,"rsi_14":93.26,"sma_20":293.93,"sma_60":257.54,"sma_120":243.55},{"date":"2026-02-17","open":301.16,"high":305.22,"low":299.04,"close":300.09,"volume":1162987,"rsi_14":95.46,"sma_20":299.59,"sma_60":259.97,"sma_120":244.83},{"date":"2026-02-18","open":299.87,"high":306.72,"low":299.87,"close":306.32,"volume":1874282,"rsi_14":93.03,"sma_20":344.06,"sma_60":307.22,"sma_120":274.06},{"date":"2026-02-19","open":304.65,"high":307.37,"low":303.6,"close":306.36,"volume":1487587,"rsi_14":92.54,"sma_20":347.87,"sma_60":309.22,"sma_120":275.32},{"date":"2026-02-20","open":305.26,"high":312.86,"low":304.64,"close":310.63,"volume":1512785,"rsi_14":97.09,"sma_20":306.32,"sma_60":262.68,"sma_120":246.2},{"date":"2026-02-23","open":310.05,"high":313.17,"low":304.08,"close":306.82,"volume":2010296,"rsi_14":85.06,"sma_20":355.78,"sma_60":313.15,"sma_120":277.9},{"date":"2026-02-24","open":307.61,"high":311.7,"low":306.13,"close":309.1,"volume":891874,"rsi_14":95.91,"sma_20":312.25,"sma_60":265.33,"sma_120":247.54},{"date":"2026-02-25","open":310.11,"high":311.76,"low":305.28,"close":305.92,"volume":1370382,"rsi_14":93.29,"sma_20":317.95,"sma_60":267.94,"sma_120":248.82},{"date":"2026-02-26","open":307.7,"high":313.41,"low":307.7,"close":309.99,"volume":1786561,"rsi_14":93.23,"sma_20":323.97,"sma_60":270.63,"sma_120":250.14},{"date":"2026-02-27","open":308.98,"high":314.14,"low":308.27,"close":309.45,"volume":2749505,"rsi_14":94.43,"sma_20":329.94,"sma_60":273.22,"sma_120":251.51},{"date":"2026-03-02","open":306.72,"high":309.65,"low":304.91,"close":309.65,"volume":1445748,"rsi_14":94.15,"sma_20":336.08,"sma_60":275.84,"sma_120":252.9},{"date":"2026-03-03","open":301.76,"high":307.97,"low":299.07,"close":305.88,"volume":1651523,"rsi_14":66.02,"sma_20":376.0,"sma_60":324.38,"sma_120":285.9},{"date":"2026-03-04","open":307.78,"high":309.46,"low":303.27,"close":307.12,"volume":1907944,"rsi_14":68.63,"sma_20":377.53,"sma_60":326.22,"sma_120":287.22},{"date":"2026-03-05","open":306.23,"high":307.24,"low":296.98,"close":298.54,"volume":1867354,"rsi_14":53.56,"sma_20":378.07,"sma_60":327.87,"sma_120":288.42},{"date":"2026-03-06","open":291.83,"high":291.83,"low":282.96,"close":287.14,"volume":2834146,"rsi_14":37.63,"sma_20":377.82,"sma_60":329.24,"sma_120":289.5},{"date":"2026-03-09","open":282.04,"high":290.42,"low":277.6,"close":289.9,"volume":1901595,"rsi_14":39.22,"sma_20":377.43,"sma_60":330.68,"sma_120":290.63},{"date":"2026-03-10","open":290.32,"high":295.67,"low":287.62,"close":288.59,"volume":1522597,"rsi_14":30.04,"sma_20":377.18,"sma_60":331.93,"sma_120":291.73},{"date":"2026-03-11","open":289.56,"high":290.84,"low":285.89,"close":290.13,"volume":1024769,"rsi_14":31.78,"sma_20":376.85,"sma_60":333.21,"sma_120":292.86},{"date":"2026-03-12","open":285.9,"high":288.73,"low":282.87,"close":283.5,"volume":1573080,"rsi_14":21.92,"sma_20":376.15,"sma_60":334.35,"sma_120":293.92},{"date":"2026-03-13","open":284.76,"high":286.29,"low":280.01,"close":282.34,"volume":1705362,"rsi_14":18.91,"sma_20":372.98,"sma_60":294.93,"sma_120":262.61},{"date":"2026-03-16","open":285.24,"high":287.03,"low":282.84,"close":282.87,"volume":1231316,"rsi_14":20.55,"sma_20":372.21,"sma_60":296.68,"sma_120":263.58},{"date":"2026-03-17","open":287.12,"high":287.12,"low":281.4,"close":284.73,"volume":1488985,"rsi_14":25.19,"sma_20":373.11,"sma_60":337.9,"sma_120":296.94},{"date":"2026-03-18","open":284.72,"high":285.8,"low":280.03,"close":280.78,"volume":1224120,"rsi_14":16.11,"sma_20":371.45,"sma_60":338.94,"sma_120":297.91},{"date":"2026-03-19","open":277.42,"high":286.34,"low":276.29,"close":285.89,"volume":4849906,"rsi_14":24.96,"sma_20":370.1,"sma_60":340.07,"sma_120":298.91},{"date":"2026-03-20","open":305.73,"high":307.63,"low":286.24,"close":288.09,"volume":6967940,"rsi_14":28.11,"sma_20":368.87,"sma_60":304.61,"sma_120":267.73},{"date":"2026-03-23","open":293.03,"high":296.94,"low":285.44,"close":285.63,"volume":2520685,"rsi_14":28.6,"sma_20":367.22,"sma_60":306.71,"sma_120":268.8},{"date":"2026-03-24","open":283.44,"high":289.26,"low":281.75,"close":288.98,"volume":2102515,"rsi_14":31.09,"sma_20":365.89,"sma_60":308.8,"sma_120":269.92},{"date":"2026-03-25","open":289.94,"high":290.62,"low":283.2,"close":287.03,"volume":2225557,"rsi_14":35.91,"sma_20":364.65,"sma_60":310.82,"sma_120":270.97},{"date":"2026-03-26","open":285.22,"high":285.28,"low":280.47,"close":280.63,"volume":1589483,"rsi_14":40.37,"sma_20":362.74,"sma_60":312.7,"sma_120":271.9},{"date":"2026-03-27","open":279.88,"high":280.19,"low":274.7,"close":276.15,"volume":1596531,"rsi_14":33.66,"sma_20":360.59,"sma_60":314.47,"sma_120":272.8},{"date":"2026-03-30","open":279.28,"high":279.3,"low":273.96,"close":274.37,"volume":1289654,"rsi_14":33.22,"sma_20":358.29,"sma_60":316.17,"sma_120":273.62},{"date":"2026-03-31","open":277.89,"high":286.5,"low":276.47,"close":285.95,"volume":2013100,"rsi_14":46.3,"sma_20":357.0,"sma_60":318.06,"sma_120":274.57},{"date":"2026-04-01","open":288.13,"high":293.78,"low":287.25,"close":288.46,"volume":1906285,"rsi_14":55.17,"sma_20":355.76,"sma_60":320.06,"sma_120":275.61},{"date":"2026-04-02","open":284.2,"high":292.68,"low":283.8,"close":290.32,"volume":1418512,"rsi_14":58.04,"sma_20":355.17,"sma_60":322.12,"sma_120":276.76},{"date":"2026-04-06","open":288.38,"high":289.73,"low":286.38,"close":288.08,"volume":1276318,"rsi_14":55.09,"sma_20":355.16,"sma_60":324.08,"sma_120":277.88},{"date":"2026-04-07","open":287.35,"high":289.14,"low":284.89,"close":286.61,"volume":1045017,"rsi_14":51.76,"sma_20":354.94,"sma_60":325.9,"sma_120":279.05},{"date":"2026-04-08","open":292.23,"high":299.82,"low":292.23,"close":299.8,"volume":1875590,"rsi_14":65.67,"sma_20":355.63,"sma_60":327.97,"sma_120":280.35},{"date":"2026-04-09","open":299.35,"high":305.19,"low":298.42,"close":302.66,"volume":1614399,"rsi_14":64.34,"sma_20":356.42,"sma_60":330.09,"sma_120":281.64},{"date":"2026-04-10","open":303.11,"high":304.09,"low":299.48,"close":300.32,"volume":1139537,"rsi_14":60.47,"sma_20":357.47,"sma_60":332.18,"sma_120":282.87},{"date":"2026-04-13","open":297.26,"high":300.22,"low":295.74,"close":298.56,"volume":1226467,"rsi_14":61.12,"sma_20":358.48,"sma_60":334.15,"sma_120":284.09},{"date":"2026-04-14","open":291.38,"high":298.39,"low":290.73,"close":297.16,"volume":2181536,"rsi_14":57.36,"sma_20":359.37,"sma_60":336.1,"sma_120":285.28},{"date":"2026-04-15","open":295.35,"high":297.04,"low":289.51,"close":292.97,"volume":1652528,"rsi_14":55.06,"sma_20":359.88,"sma_60":337.98,"sma_120":286.45},{"date":"2026-04-16","open":292.61,"high":305.79,"low":291.67,"close":305.78,"volume":1645999,"rsi_14":69.42,"sma_20":361.43,"sma_60":340.06,"sma_120":287.7},{"date":"2026-04-17","open":307.78,"high":315.4,"low":306.92,"close":315.01,"volume":2326716,"rsi_14":77.99,"sma_20":363.24,"sma_60":342.29,"sma_120":289.05},{"date":"2026-04-20","open":313.22,"high":317.84,"low":312.29,"close":316.12,"volume":1161138,"rsi_14":80.45,"sma_20":365.0,"sma_60":344.48,"sma_120":290.41},{"date":"2026-04-21","open":317.5,"high":320.86,"low":314.51,"close":316.79,"volume":1484831,"rsi_14":76.77,"sma_20":366.94,"sma_60":346.83,"sma_120":291.8},{"date":"2026-04-22","open":317.88,"high":318.12,"low":309.37,"close":309.85,"volume":1340786,"rsi_14":67.26,"sma_20":368.24,"sma_60":348.8,"sma_120":293.12},{"date":"2026-04-23","open":314.59,"high":317.92,"low":311.86,"close":315.26,"volume":1463638,"rsi_14":68.98,"sma_20":370.0,"sma_60":350.86,"sma_120":294.45},{"date":"2026-04-24","open":315.02,"high":315.11,"low":310.06,"close":311.48,"volume":858914,"rsi_14":67.35,"sma_20":371.91,"sma_60":352.87,"sma_120":295.79},{"date":"2026-04-27","open":311.38,"high":314.99,"low":308.75,"close":311.41,"volume":1061728,"rsi_14":68.8,"sma_20":374.11,"sma_60":354.88,"sma_120":297.14},{"date":"2026-04-28","open":311.86,"high":314.83,"low":306.9,"close":313.27,"volume":1210131,"rsi_14":62.38,"sma_20":376.54,"sma_60":356.97,"sma_120":298.42},{"date":"2026-04-29","open":313.73,"high":317.49,"low":307.5,"close":311.97,"volume":1316872,"rsi_14":58.79,"sma_20":378.16,"sma_60":359.06,"sma_120":299.72},{"date":"2026-04-30","open":313.65,"high":324.36,"low":311.08,"close":323.79,"volume":1941312,"rsi_14":68.8,"sma_20":380.36,"sma_60":361.41,"sma_120":301.15},{"date":"2026-05-01","open":323.54,"high":324.22,"low":315.73,"close":316.05,"volume":1071334,"rsi_14":62.93,"sma_20":381.97,"sma_60":363.59,"sma_120":302.5},{"date":"2026-05-04","open":304.67,"high":304.74,"low":284.31,"close":287.25,"volume":5025248,"rsi_14":44.81,"sma_20":381.91,"sma_60":365.06,"sma_120":303.55},{"date":"2026-05-05","open":286.61,"high":293.47,"low":286.61,"close":291.22,"volume":1840781,"rsi_14":49.02,"sma_20":382.19,"sma_60":366.65,"sma_120":304.65},{"date":"2026-05-06","open":292.63,"high":303.67,"low":292.63,"close":302.82,"volume":2274134,"rsi_14":48.51,"sma_20":382.39,"sma_60":368.38,"sma_120":305.93},{"date":"2026-05-07","open":305.06,"high":305.88,"low":299.82,"close":301.81,"volume":1580376,"rsi_14":42.28,"sma_20":382.32,"sma_60":370.04,"sma_120":307.18},{"date":"2026-05-08","open":303.64,"high":307.73,"low":301.46,"close":303.93,"volume":1369837,"rsi_14":42.87,"sma_20":382.54,"sma_60":371.21,"sma_120":308.46},{"date":"2026-05-11","open":305.69,"high":308.43,"low":302.2,"close":304.19,"volume":931054,"rsi_14":42.73,"sma_20":382.91,"sma_60":372.22,"sma_120":336.86},{"date":"2026-05-12","open":304.88,"high":304.88,"low":298.85,"close":302.2,"volume":996286,"rsi_14":45.32,"sma_20":383.22,"sma_60":371.6,"sma_120":310.98},{"date":"2026-05-13","open":303.72,"high":304.99,"low":294.71,"close":296.8,"volume":1577782,"rsi_14":38.68,"sma_20":383.45,"sma_60":371.64,"sma_120":312.18},{"date":"2026-05-14","open":297.85,"high":305.14,"low":295.87,"close":305.06,"volume":1449085,"rsi_14":46.25,"sma_20":383.41,"sma_60":371.82,"sma_120":313.46},{"date":"2026-05-15","open":302.46,"high":303.03,"low":299.05,"close":301.68,"volume":1163187,"rsi_14":44.57,"sma_20":382.58,"sma_60":371.84,"sma_120":314.69},{"date":"2026-05-18","open":300.67,"high":301.46,"low":294.72,"close":296.82,"volume":1418305,"rsi_14":41.05,"sma_20":381.37,"sma_60":371.74,"sma_120":315.86},{"date":"2026-05-19","open":296.07,"high":302.09,"low":289.91,"close":301.03,"volume":1572160,"rsi_14":44.25,"sma_20":380.4,"sma_60":371.52,"sma_120":317.1},{"date":"2026-05-20","open":302.54,"high":312.25,"low":301.47,"close":310.56,"volume":1402299,"rsi_14":42.89,"sma_20":380.44,"sma_60":371.53,"sma_120":318.43},{"date":"2026-05-21","open":310.89,"high":314.93,"low":305.48,"close":312.23,"volume":939414,"rsi_14":47.87,"sma_20":380.26,"sma_60":371.64,"sma_120":319.79},{"date":"2026-05-22","open":316.25,"high":320.17,"low":314.71,"close":316.47,"volume":1508307,"rsi_14":73.41,"sma_20":380.57,"sma_60":371.74,"sma_120":321.19},{"date":"2026-05-26","open":318.91,"high":323.57,"low":318.89,"close":321.13,"volume":1243596,"rsi_14":73.64,"sma_20":381.17,"sma_60":371.96,"sma_120":322.59},{"date":"2026-05-27","open":328.37,"high":332.13,"low":327.03,"close":330.59,"volume":1855457,"rsi_14":72.71,"sma_20":382.25,"sma_60":372.36,"sma_120":324.1},{"date":"2026-05-28","open":329.16,"high":331.27,"low":323.96,"close":330.28,"volume":1940796,"rsi_14":73.66,"sma_20":383.39,"sma_60":372.85,"sma_120":325.58},{"date":"2026-05-29","open":330.31,"high":332.26,"low":328.45,"close":330.56,"volume":2199718,"rsi_14":72.68,"sma_20":383.8,"sma_60":373.3,"sma_120":327.06},{"date":"2026-06-01","open":323.81,"high":339.88,"low":320.62,"close":337.24,"volume":2399318,"rsi_14":36.12,"sma_20":381.05,"sma_60":372.73,"sma_120":327.91},{"date":"2026-06-02","open":336.09,"high":336.09,"low":325.79,"close":327.78,"volume":3307805,"rsi_14":34.48,"sma_20":379.61,"sma_60":372.23,"sma_120":328.68},{"date":"2026-06-03","open":326.31,"high":328.75,"low":322.97,"close":323.26,"volume":2005259,"rsi_14":34.98,"sma_20":377.7,"sma_60":371.61,"sma_120":329.41},{"date":"2026-06-04","open":326.95,"high":333.19,"low":326.55,"close":326.79,"volume":1895159,"rsi_14":31.9,"sma_20":375.24,"sma_60":371.08,"sma_120":330.18},{"date":"2026-06-05","open":326.52,"high":332.16,"low":324.9,"close":329.78,"volume":2584666,"rsi_14":34.35,"sma_20":373.0,"sma_60":370.58,"sma_120":330.94},{"date":"2026-06-08","open":329.98,"high":331.74,"low":327.01,"close":329.0,"volume":1761178,"rsi_14":35.63,"sma_20":370.58,"sma_60":370.2,"sma_120":331.67},{"date":"2026-06-09","open":332.51,"high":336.24,"low":324.35,"close":330.53,"volume":1657214,"rsi_14":33.84,"sma_20":368.22,"sma_60":369.87,"sma_120":332.4},{"date":"2026-06-10","open":325.37,"high":330.25,"low":317.78,"close":318.07,"volume":1700350,"rsi_14":24.84,"sma_20":365.36,"sma_60":369.32,"sma_120":333.0},{"date":"2026-06-11","open":323.68,"high":337.69,"low":321.65,"close":336.75,"volume":2521708,"rsi_14":33.1,"sma_20":363.77,"sma_60":369.04,"sma_120":333.8},{"date":"2026-06-12","open":340.74,"high":341.54,"low":333.76,"close":337.06,"volume":1176598,"rsi_14":30.8,"sma_20":361.69,"sma_60":368.85,"sma_120":334.61},{"date":"2026-06-15","open":339.6,"high":344.09,"low":336.57,"close":337.5,"volume":1956277,"rsi_14":28.22,"sma_20":359.84,"sma_60":368.56,"sma_120":335.46},{"date":"2026-06-16","open":337.84,"high":340.88,"low":333.62,"close":334.5,"volume":1367155,"rsi_14":21.18,"sma_20":358.14,"sma_60":368.17,"sma_120":336.39},{"date":"2026-06-17","open":334.51,"high":336.93,"low":323.84,"close":324.73,"volume":1266179,"rsi_14":19.76,"sma_20":355.69,"sma_60":367.68,"sma_120":337.19},{"date":"2026-06-18","open":328.73,"high":329.87,"low":323.27,"close":324.99,"volume":2531818,"rsi_14":19.76,"sma_20":352.66,"sma_60":367.12,"sma_120":337.96},{"date":"2026-06-22","open":326.31,"high":332.4,"low":325.66,"close":328.78,"volume":2347368,"rsi_14":43.06,"sma_20":349.65,"sma_60":366.63,"sma_120":338.73},{"date":"2026-06-23","open":326.01,"high":327.4,"low":316.36,"close":317.24,"volume":3551002,"rsi_14":41.96,"sma_20":345.81,"sma_60":366.1,"sma_120":339.4},{"date":"2026-06-24","open":314.77,"high":323.68,"low":306.05,"close":316.83,"volume":5960694,"rsi_14":44.51,"sma_20":341.65,"sma_60":365.65,"sma_120":340.06},{"date":"2026-06-25","open":319.04,"high":329.49,"low":317.75,"close":329.44,"volume":2709152,"rsi_14":51.06,"sma_20":337.54,"sma_60":365.44,"sma_120":340.81},{"date":"2026-06-26","open":327.58,"high":327.62,"low":316.12,"close":318.53,"volume":3422788,"rsi_14":42.56,"sma_20":332.87,"sma_60":364.81,"sma_120":341.43},{"date":"2026-06-29","open":317.91,"high":325.73,"low":317.91,"close":325.4,"volume":3053704,"rsi_14":47.29,"sma_20":328.56,"sma_60":364.24,"sma_120":342.15},{"date":"2026-06-30","open":324.56,"high":325.73,"low":309.02,"close":313.13,"volume":3182366,"rsi_14":40.81,"sma_20":327.29,"sma_60":363.43,"sma_120":342.77},{"date":"2026-07-01","open":313.0,"high":317.08,"low":310.61,"close":313.89,"volume":2115352,"rsi_14":47.08,"sma_20":326.55,"sma_60":362.69,"sma_120":343.38},{"date":"2026-07-02","open":317.82,"high":317.99,"low":310.3,"close":313.0,"volume":1249393,"rsi_14":32.83,"sma_20":325.97,"sma_60":361.96,"sma_120":343.93},{"date":"2026-07-06","open":313.05,"high":317.04,"low":307.66,"close":309.93,"volume":1422188,"rsi_14":31.19,"sma_20":325.07,"sma_60":360.9,"sma_120":344.43},{"date":"2026-07-07","open":311.79,"high":313.94,"low":309.5,"close":312.88,"volume":1381404,"rsi_14":33.38,"sma_20":324.16,"sma_60":359.83,"sma_120":344.96},{"date":"2026-07-08","open":312.76,"high":314.16,"low":306.36,"close":309.76,"volume":1749829,"rsi_14":33.34,"sma_20":323.14,"sma_60":358.76,"sma_120":345.47},{"date":"2026-07-09","open":313.25,"high":320.56,"low":304.06,"close":310.84,"volume":2425761,"rsi_14":39.04,"sma_20":322.09,"sma_60":357.74,"sma_120":345.94},{"date":"2026-07-10","open":313.85,"high":317.64,"low":311.31,"close":314.69,"volume":1640228,"rsi_14":42.17,"sma_20":321.87,"sma_60":356.82,"sma_120":346.46},{"date":"2026-07-13","open":315.78,"high":317.25,"low":311.54,"close":313.74,"volume":1574009,"rsi_14":39.48,"sma_20":320.65,"sma_60":355.96,"sma_120":346.97},{"date":"2026-07-14","open":315.14,"high":316.45,"low":311.01,"close":313.66,"volume":1440139,"rsi_14":47.0,"sma_20":319.42,"sma_60":354.84,"sma_120":347.45},{"date":"2026-07-15","open":316.0,"high":320.16,"low":311.74,"close":313.42,"volume":1468331,"rsi_14":47.15,"sma_20":318.15,"sma_60":353.53,"sma_120":347.91},{"date":"2026-07-16","open":313.32,"high":319.04,"low":312.6,"close":318.2,"volume":1435369,"rsi_14":39.14,"sma_20":317.27,"sma_60":352.27,"sma_120":348.37},{"date":"2026-07-17","open":316.15,"high":318.66,"low":312.13,"close":312.98,"volume":1465411,"rsi_14":43.99,"sma_20":316.63,"sma_60":350.91,"sma_120":348.87},{"date":"2026-07-20","open":314.0,"high":314.0,"low":305.7,"close":306.22,"volume":1832849,"rsi_14":29.2,"sma_20":315.63,"sma_60":349.58,"sma_120":349.19},{"date":"2026-07-21","open":312.0,"high":317.0,"low":309.0,"close":315.19,"volume":1619040,"rsi_14":52.24,"sma_20":314.94,"sma_60":348.28,"sma_120":349.57},{"date":"2026-07-22","open":313.58,"high":322.13,"low":313.5,"close":321.02,"volume":1608076,"rsi_14":57.42,"sma_20":315.14,"sma_60":347.17,"sma_120":350.02},{"date":"2026-07-23","open":319.97,"high":321.5,"low":314.31,"close":315.62,"volume":1623788,"rsi_14":52.48,"sma_20":315.08,"sma_60":345.96,"sma_120":350.42},{"date":"2026-07-24","open":316.04,"high":318.56,"low":314.0,"close":314.96,"volume":1076695,"rsi_14":55.03,"sma_20":314.35,"sma_60":344.71,"sma_120":350.84},{"date":"2026-07-27","open":314.5,"high":315.99,"low":308.71,"close":310.79,"volume":1782254,"rsi_14":47.97,"sma_20":313.97,"sma_60":343.41,"sma_120":351.24},{"date":"2026-07-28","open":310.85,"high":313.75,"low":303.0,"close":312.64,"volume":1461614,"rsi_14":52.81,"sma_20":313.32,"sma_60":341.9,"sma_120":351.66},{"date":"2026-07-29","open":312.0,"high":312.85,"low":307.66,"close":308.61,"volume":1833452,"rsi_14":47.9,"sma_20":313.1,"sma_60":340.49,"sma_120":352.04},{"date":"2026-07-30","open":311.28,"high":311.33,"low":304.18,"close":308.55,"volume":1536417,"rsi_14":43.62,"sma_20":312.83,"sma_60":339.66,"sma_120":352.36},{"date":"2026-07-31","open":311.01,"high":311.45,"low":306.98,"close":307.4,"volume":1309093,"rsi_14":43.79,"sma_20":312.57,"sma_60":338.75,"sma_120":352.7},{"date":"2026-08-03","open":307.52,"high":310.55,"low":306.91,"close":309.24,"volume":944576,"rsi_14":45.59,"sma_20":312.52,"sma_60":337.61,"sma_120":354.67},{"date":"2026-08-04","open":310.25,"high":314.96,"low":307.81,"close":313.34,"volume":1273575,"rsi_14":49.95,"sma_20":312.54,"sma_60":336.57,"sma_120":354.22},{"date":"2026-08-05","open":312.5,"high":313.74,"low":309.07,"close":310.72,"volume":1283010,"rsi_14":42.92,"sma_20":312.59,"sma_60":335.44,"sma_120":353.75},{"date":"2026-08-06","open":312.64,"high":318.5,"low":312.39,"close":315.87,"volume":1920235,"rsi_14":52.75,"sma_20":312.84,"sma_60":334.38,"sma_120":353.3},{"date":"2026-08-07","open":315.06,"high":319.69,"low":313.31,"close":318.57,"volume":1215155,"rsi_14":62.7,"sma_20":313.04,"sma_60":333.42,"sma_120":352.83},{"date":"2026-08-10","open":317.62,"high":326.14,"low":316.89,"close":325.08,"volume":1674742,"rsi_14":60.73,"sma_20":313.6,"sma_60":332.68,"sma_120":352.41},{"date":"2026-08-11","open":327.21,"high":328.35,"low":320.76,"close":322.43,"volume":2145420,"rsi_14":51.64,"sma_20":314.04,"sma_60":331.72,"sma_120":351.91},{"date":"2026-08-12","open":322.96,"high":326.81,"low":321.12,"close":326.77,"volume":1449031,"rsi_14":63.33,"sma_20":314.71,"sma_60":330.9,"sma_120":351.44},{"date":"2026-08-13","open":326.99,"high":340.25,"low":326.99,"close":339.35,"volume":2497250,"rsi_14":72.69,"sma_20":315.77,"sma_60":330.39,"sma_120":351.03},{"date":"2026-08-14","open":339.03,"high":341.69,"low":333.49,"close":334.64,"volume":1314927,"rsi_14":71.95,"sma_20":316.85,"sma_60":329.72,"sma_120":350.62},{"date":"2026-08-17","open":334.76,"high":340.09,"low":331.42,"close":331.49,"volume":1469270,"rsi_14":66.93,"sma_20":318.11,"sma_60":328.8,"sma_120":350.16},{"date":"2026-08-18","open":333.38,"high":334.15,"low":328.04,"close":328.38,"volume":1072116,"rsi_14":68.08,"sma_20":318.77,"sma_60":327.79,"sma_120":349.71},{"date":"2026-08-19","open":330.95,"high":338.04,"low":327.06,"close":328.38,"volume":1295665},{"date":"2026-08-20","open":326.17,"high":333.23,"low":325.38,"close":326.04,"volume":1666019,"rsi_14":66.7,"sma_20":319.66,"sma_60":325.46,"sma_120":348.71},{"date":"2026-08-21","open":328.3,"high":330.63,"low":324.65,"close":325.08,"volume":1776696,"rsi_14":64.42,"sma_20":320.17,"sma_60":324.02,"sma_120":348.19},{"date":"2026-08-24","open":325.0,"high":334.37,"low":324.3,"close":334.05,"volume":1490230},{"date":"2026-08-25","open":336.97,"high":336.97,"low":328.87,"close":333.71,"volume":1096889,"rsi_14":69.99,"sma_20":322.39,"sma_60":321.43,"sma_120":347.37},{"date":"2026-08-26","open":333.82,"high":340.83,"low":330.41,"close":335.99,"volume":1169830,"rsi_14":68.41,"sma_20":323.75,"sma_60":321.38,"sma_120":347.06},{"date":"2026-08-27","open":333.45,"high":335.03,"low":331.19,"close":331.41,"volume":815931,"rsi_14":61.36,"sma_20":324.9,"sma_60":321.43,"sma_120":346.83},{"date":"2026-08-28","open":332.38,"high":334.07,"low":328.83,"close":330.88,"volume":956898,"rsi_14":55.74,"sma_20":326.07,"sma_60":321.53,"sma_120":346.57},{"date":"2026-08-31","open":328.65,"high":329.57,"low":324.7,"close":327.4,"volume":1900318,"rsi_14":54.84,"sma_20":326.98,"sma_60":321.52,"sma_120":346.3},{"date":"2026-09-01","open":327.54,"high":330.48,"low":319.36,"close":324.88,"volume":1814042},{"date":"2026-09-02","open":325.46,"high":325.62,"low":315.87,"close":316.54,"volume":1280989,"rsi_14":24.81,"sma_20":327.84,"sma_60":321.19,"sma_120":345.7},{"date":"2026-09-03","open":318.69,"high":324.44,"low":315.32,"close":324.31,"volume":2529184,"rsi_14":39.33,"sma_20":328.27,"sma_60":321.07,"sma_120":345.47},{"date":"2026-09-04","open":323.75,"high":325.05,"low":321.09,"close":322.52,"volume":1972002,"rsi_14":40.46,"sma_20":328.47,"sma_60":321.12,"sma_120":345.22},{"date":"2026-09-08","open":320.0,"high":321.15,"low":314.06,"close":314.13,"volume":1677624},{"date":"2026-09-09","open":311.86,"high":313.0,"low":308.58,"close":309.19,"volume":1351182,"rsi_14":33.23,"sma_20":327.26,"sma_60":320.24,"sma_120":344.54},{"date":"2026-09-10","open":307.69,"high":313.83,"low":306.79,"close":311.8,"volume":1017288,"rsi_14":37.62,"sma_20":326.51,"sma_60":319.79,"sma_120":344.17},{"date":"2026-09-11","open":315.44,"high":315.44,"low":308.68,"close":311.99,"volume":1194268,"rsi_14":38.46,"sma_20":325.14,"sma_60":319.39,"sma_120":343.78},{"date":"2026-09-14","open":311.67,"high":313.45,"low":309.8,"close":312.57,"volume":1061641,"rsi_14":27.78,"sma_20":324.04,"sma_60":319.17,"sma_120":343.42},{"date":"2026-09-15","open":313.32,"high":314.05,"low":307.07,"close":308.26,"volume":1029829},{"date":"2026-09-16","open":307.95,"high":307.95,"low":299.38,"close":301.72,"volume":1579371,"rsi_14":19.71,"sma_20":321.54,"sma_60":318.42,"sma_120":342.53},{"date":"2026-09-17","open":307.7,"high":309.26,"low":304.95,"close":305.88,"volume":1252593},{"date":"2026-09-18","open":305.41,"high":306.63,"low":301.99,"close":303.65,"volume":3030576,"rsi_14":26.47,"sma_20":319.3,"sma_60":318.01,"sma_120":341.83},{"date":"2026-09-21","open":303.18,"high":303.18,"low":291.25,"close":295.79,"volume":2185489,"rsi_14":24.61,"sma_20":317.83,"sma_60":317.45,"sma_120":341.45},{"date":"2026-09-22","open":298.49,"high":298.5,"low":294.08,"close":295.94,"volume":1434950,"rsi_14":25.92,"sma_20":315.93,"sma_60":317.08,"sma_120":340.94},{"date":"2026-09-23","open":295.01,"high":295.99,"low":291.39,"close":291.5,"volume":1628896,"rsi_14":27.63,"sma_20":313.82,"sma_60":316.51,"sma_120":340.38},{"date":"2026-09-24","open":290.5,"high":291.47,"low":279.34,"close":279.54,"volume":2575953,"rsi_14":12.78,"sma_20":311.0,"sma_60":315.95,"sma_120":339.69},{"date":"2026-09-25","open":281.0,"high":286.6,"low":279.23,"close":285.85,"volume":2025623,"rsi_14":21.85,"sma_20":308.73,"sma_60":315.49,"sma_120":339.09},{"date":"2026-09-28","open":285.85,"high":289.8,"low":283.2,"close":289.65,"volume":1898494,"rsi_14":29.66,"sma_20":306.66,"sma_60":315.09,"sma_120":338.52},{"date":"2026-09-29","open":289.76,"high":290.16,"low":285.23,"close":287.47,"volume":1180340,"rsi_14":31.05,"sma_20":304.66,"sma_60":314.72,"sma_120":337.81},{"date":"2026-09-30","open":286.75,"high":288.87,"low":284.52,"close":285.09,"volume":1722880,"rsi_14":26.61,"sma_20":302.67,"sma_60":314.26,"sma_120":337.04},{"date":"2026-10-01","open":287.59,"high":288.31,"low":283.99,"close":287.07,"volume":1750415,"rsi_14":28.84,"sma_20":301.2,"sma_60":313.88,"sma_120":336.32},{"date":"2026-10-02","open":287.65,"high":290.84,"low":287.23,"close":290.36,"volume":1462716,"rsi_14":31.99,"sma_20":299.5,"sma_60":313.54,"sma_120":335.64},{"date":"2026-10-05","open":291.0,"high":292.05,"low":285.04,"close":289.13,"volume":1885032,"rsi_14":33.62,"sma_20":297.83,"sma_60":313.11,"sma_120":334.96},{"date":"2026-10-06","open":289.55,"high":290.26,"low":287.0,"close":289.03,"volume":1016827,"rsi_14":37.81,"sma_20":296.57,"sma_60":312.7,"sma_120":334.33},{"date":"2026-10-07","open":287.83,"high":290.63,"low":287.18,"close":289.04,"volume":1233744},{"date":"2026-10-08","open":288.6,"high":292.06,"low":286.46,"close":291.73,"volume":1292783,"rsi_14":37.58,"sma_20":294.56,"sma_60":311.93,"sma_120":332.73},{"date":"2026-10-09","open":292.0,"high":292.59,"low":289.99,"close":291.71,"volume":1213459,"rsi_14":44.97,"sma_20":293.55,"sma_60":311.49,"sma_120":331.88},{"date":"2026-10-12","open":292.72,"high":293.39,"low":289.63,"close":292.23,"volume":784965,"rsi_14":45.47,"sma_20":292.53,"sma_60":311.14,"sma_120":331.02},{"date":"2026-10-13","open":293.21,"high":294.29,"low":288.67,"close":290.59,"volume":914317,"rsi_14":48.75,"sma_20":291.65,"sma_60":310.88,"sma_120":330.23},{"date":"2026-10-14","open":290.03,"high":292.5,"low":286.38,"close":291.28,"volume":1120775,"rsi_14":71.81,"sma_20":291.12,"sma_60":310.48,"sma_120":329.38},{"date":"2026-10-15","open":292.4,"high":295.77,"low":289.27,"close":295.54,"volume":1047040,"rsi_14":69.53,"sma_20":290.61,"sma_60":310.06,"sma_120":328.61},{"date":"2026-10-16","open":296.54,"high":299.2,"low":291.13,"close":293.55,"volume":1241831,"rsi_14":58.43,"sma_20":290.1,"sma_60":309.69,"sma_120":327.83},{"date":"2026-10-19","open":293.7,"high":295.29,"low":291.88,"close":293.78,"volume":915136,"rsi_14":65.05,"sma_20":290.01,"sma_60":309.34,"sma_120":327.02},{"date":"2026-10-20","open":293.94,"high":303.84,"low":293.5,"close":298.76,"volume":1095180,"rsi_14":79.15,"sma_20":290.16,"sma_60":309.14,"sma_120":326.28},{"date":"2026-10-21","open":300.55,"high":301.26,"low":296.75,"close":298.23,"volume":830813,"rsi_14":74.99,"sma_20":290.48,"sma_60":308.89,"sma_120":325.4},{"date":"2026-10-22","open":296.71,"high":304.82,"low":296.71,"close":303.92,"volume":1033777,"rsi_14":77.68,"sma_20":291.71,"sma_60":308.82,"sma_120":324.65}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18.71924546618323,"pbr":2.86,"per":16.24,"roa":1.11,"roe":3.54,"grade":"C","comment":"PER 16.24배, ROE 3.54%","revenue":91933000000.0,"analysis":"PER 16.2배입니다. ROE 3.5%입니다. 시가총액 725.44억. 매출 919.33억, 영업이익 60.11억.","eps_basis":"TTM","debt_ratio":1.4099449738290162,"market_cap":72517365284,"net_income":4484000000.0,"total_debt":42022000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":25.98,"total_assets":94733000000.0,"total_equity":29804000000.0,"profit_margin":4.88,"revenue_basis":"TTM","dividend_yield":1.78,"net_income_basis":"TTM","operating_income":6011000000.0,"operating_margin":6.54,"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 78 과매수 구간"],"backtest_top3":[],"current_price":303.92,"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":172.08},{"date":"2016-10-25","close":171.93},{"date":"2016-10-26","close":173.59},{"date":"2016-10-27","close":174.4},{"date":"2016-10-28","close":174.25},{"date":"2016-10-31","close":174.32},{"date":"2016-11-01","close":171.53},{"date":"2016-11-02","close":172.38},{"date":"2016-11-03","close":173.65},{"date":"2016-11-04","close":174.8},{"date":"2016-11-07","close":180.02},{"date":"2016-11-08","close":181.31},{"date":"2016-11-09","close":181.17},{"date":"2016-11-10","close":183.57},{"date":"2016-11-11","close":183.69},{"date":"2016-11-14","close":186.16},{"date":"2016-11-15","close":185.39},{"date":"2016-11-16","close":183.82},{"date":"2016-11-17","close":185.08},{"date":"2016-11-18","close":187.29},{"date":"2016-11-21","close":188.15},{"date":"2016-11-22","close":188.08},{"date":"2016-11-23","close":190.12},{"date":"2016-11-25","close":191.53},{"date":"2016-11-28","close":190.03},{"date":"2016-11-29","close":190.32},{"date":"2016-11-30","close":191.67},{"date":"2016-12-01","close":192.19},{"date":"2016-12-02","close":192.8},{"date":"2016-12-05","close":194.5},{"date":"2016-12-06","close":193.33},{"date":"2016-12-07","close":196.52},{"date":"2016-12-08","close":197.07},{"date":"2016-12-09","close":196.6},{"date":"2016-12-12","close":197.64},{"date":"2016-12-13","close":201.02},{"date":"2016-12-14","close":197.92},{"date":"2016-12-15","close":197.92},{"date":"2016-12-16","close":196.48},{"date":"2016-12-19","close":197.62},{"date":"2016-12-20","close":198.74},{"date":"2016-12-21","close":192.12},{"date":"2016-12-22","close":190.89},{"date":"2016-12-23","close":191.86},{"date":"2016-12-27","close":190.55},{"date":"2016-12-28","close":188.45},{"date":"2016-12-29","close":186.95},{"date":"2016-12-30","close":186.2},{"date":"2017-01-03","close":187.7},{"date":"2017-01-04","close":188.71},{"date":"2017-01-05","close":188.41},{"date":"2017-01-06","close":190.25},{"date":"2017-01-09","close":189.69},{"date":"2017-01-10","close":188.42},{"date":"2017-01-11","close":189.24},{"date":"2017-01-12","close":187.38},{"date":"2017-01-13","close":187.01},{"date":"2017-01-17","close":186.05},{"date":"2017-01-18","close":187.23},{"date":"2017-01-19","close":186.17},{"date":"2017-01-20","close":185.73},{"date":"2017-01-23","close":185.46},{"date":"2017-01-24","close":191.61},{"date":"2017-01-25","close":192.95},{"date":"2017-01-26","close":192.58},{"date":"2017-01-27","close":195.92},{"date":"2017-01-30","close":193.25},{"date":"2017-01-31","close":189.11},{"date":"2017-02-01","close":186.27},{"date":"2017-02-02","close":184.61},{"date":"2017-02-03","close":188.21},{"date":"2017-02-06","close":188.2},{"date":"2017-02-07","close":188.02},{"date":"2017-02-08","close":187.96},{"date":"2017-02-09","close":188.57},{"date":"2017-02-10","close":190.86},{"date":"2017-02-13","close":192.57},{"date":"2017-02-14","close":192.46},{"date":"2017-02-15","close":194.67},{"date":"2017-02-16","close":193.35},{"date":"2017-02-17","close":193.7},{"date":"2017-02-21","close":195.36},{"date":"2017-02-22","close":193.83},{"date":"2017-02-23","close":191.18},{"date":"2017-02-24","close":193.11},{"date":"2017-02-27","close":194.37},{"date":"2017-02-28","close":192.98},{"date":"2017-03-01","close":197.42},{"date":"2017-03-02","close":194.71},{"date":"2017-03-03","close":194.35},{"date":"2017-03-06","close":193.95},{"date":"2017-03-07","close":192.91},{"date":"2017-03-08","close":192.92},{"date":"2017-03-09","close":191.31},{"date":"2017-03-10","close":192.15},{"date":"2017-03-13","close":193.12},{"date":"2017-03-14","close":191.38},{"date":"2017-03-15","close":193.26},{"date":"2017-03-16","close":193.11},{"date":"2017-03-17","close":194.59},{"date":"2017-03-20","close":192.27},{"date":"2017-03-21","close":191.84},{"date":"2017-03-22","close":195.92},{"date":"2017-03-23","close":189.19},{"date":"2017-03-24","close":188.12},{"date":"2017-03-27","close":187.04},{"date":"2017-03-28","close":189.89},{"date":"2017-03-29","close":190.92},{"date":"2017-03-30","close":194.17},{"date":"2017-03-31","close":195.15},{"date":"2017-04-03","close":195.36},{"date":"2017-04-04","close":196.27},{"date":"2017-04-05","close":195.85},{"date":"2017-04-06","close":195.99},{"date":"2017-04-07","close":195.65},{"date":"2017-04-10","close":195.76},{"date":"2017-04-11","close":192.99},{"date":"2017-04-12","close":186.31},{"date":"2017-04-13","close":183.73},{"date":"2017-04-17","close":185.54},{"date":"2017-04-18","close":183.61},{"date":"2017-04-19","close":183.56},{"date":"2017-04-20","close":186.48},{"date":"2017-04-21","close":185.28},{"date":"2017-04-24","close":188.56},{"date":"2017-04-25","close":188.97},{"date":"2017-04-26","close":189.58},{"date":"2017-04-27","close":191.71},{"date":"2017-04-28","close":189.7},{"date":"2017-05-01","close":188.23},{"date":"2017-05-02","close":189.03},{"date":"2017-05-03","close":189.92},{"date":"2017-05-04","close":191.19},{"date":"2017-05-05","close":192.42},{"date":"2017-05-08","close":191.11},{"date":"2017-05-09","close":190.79},{"date":"2017-05-10","close":189.75},{"date":"2017-05-11","close":190.84},{"date":"2017-05-12","close":191.66},{"date":"2017-05-15","close":194.76},{"date":"2017-05-16","close":194.14},{"date":"2017-05-17","close":187.49},{"date":"2017-05-18","close":188.73},{"date":"2017-05-19","close":189.37},{"date":"2017-05-22","close":191.65},{"date":"2017-05-23","close":193.06},{"date":"2017-05-24","close":193.27},{"date":"2017-05-25","close":194.81},{"date":"2017-05-26","close":194.26},{"date":"2017-05-30","close":193.88},{"date":"2017-05-31","close":193.84},{"date":"2017-06-01","close":198.36},{"date":"2017-06-02","close":203.11},{"date":"2017-06-05","close":202.25},{"date":"2017-06-06","close":203.17},{"date":"2017-06-07","close":206.15},{"date":"2017-06-08","close":205.84},{"date":"2017-06-09","close":206.4},{"date":"2017-06-12","close":209.12},{"date":"2017-06-13","close":209.42},{"date":"2017-06-14","close":208.9},{"date":"2017-06-15","close":210.45},{"date":"2017-06-16","close":210.5},{"date":"2017-06-19","close":210.95},{"date":"2017-06-20","close":208.95},{"date":"2017-06-21","close":212.3},{"date":"2017-06-22","close":211.63},{"date":"2017-06-23","close":215.35},{"date":"2017-06-26","close":215.36},{"date":"2017-06-27","close":214.33},{"date":"2017-06-28","close":217.15},{"date":"2017-06-29","close":215.23},{"date":"2017-06-30","close":217.33},{"date":"2017-07-03","close":217.38},{"date":"2017-07-05","close":218.31},{"date":"2017-07-06","close":215.03},{"date":"2017-07-07","close":218.51},{"date":"2017-07-10","close":218.87},{"date":"2017-07-11","close":217.54},{"date":"2017-07-12","close":218.32},{"date":"2017-07-13","close":217.97},{"date":"2017-07-14","close":219.06},{"date":"2017-07-17","close":215.48},{"date":"2017-07-18","close":211.04},{"date":"2017-07-19","close":212.88},{"date":"2017-07-20","close":211.88},{"date":"2017-07-21","close":212.51},{"date":"2017-07-24","close":212.68},{"date":"2017-07-25","close":214.37},{"date":"2017-07-26","close":213.63},{"date":"2017-07-27","close":207.54},{"date":"2017-07-28","close":208.04},{"date":"2017-07-31","close":208.03},{"date":"2017-08-01","close":206.71},{"date":"2017-08-02","close":209.5},{"date":"2017-08-03","close":209.36},{"date":"2017-08-04","close":209.32},{"date":"2017-08-07","close":208.37},{"date":"2017-08-08","close":207.0},{"date":"2017-08-09","close":206.18},{"date":"2017-08-10","close":203.55},{"date":"2017-08-11","close":204.87},{"date":"2017-08-14","close":207.86},{"date":"2017-08-15","close":209.07},{"date":"2017-08-16","close":209.63},{"date":"2017-08-17","close":205.37},{"date":"2017-08-18","close":206.0},{"date":"2017-08-21","close":206.33},{"date":"2017-08-22","close":209.28},{"date":"2017-08-23","close":207.07},{"date":"2017-08-24","close":206.67},{"date":"2017-08-25","close":207.76},{"date":"2017-08-28","close":208.84},{"date":"2017-08-29","close":211.3},{"date":"2017-08-30","close":213.78},{"date":"2017-08-31","close":214.38},{"date":"2017-09-01","close":215.05},{"date":"2017-09-05","close":213.26},{"date":"2017-09-06","close":211.91},{"date":"2017-09-07","close":213.66},{"date":"2017-09-08","close":210.48},{"date":"2017-09-11","close":212.4},{"date":"2017-09-12","close":215.54},{"date":"2017-09-13","close":215.0},{"date":"2017-09-14","close":214.52},{"date":"2017-09-15","close":214.83},{"date":"2017-09-18","close":215.08},{"date":"2017-09-19","close":216.0},{"date":"2017-09-20","close":220.5},{"date":"2017-09-21","close":218.83},{"date":"2017-09-22","close":220.0},{"date":"2017-09-25","close":219.2},{"date":"2017-09-26","close":219.81},{"date":"2017-09-27","close":220.0},{"date":"2017-09-28","close":224.26},{"date":"2017-09-29","close":225.58},{"date":"2017-10-02","close":226.33},{"date":"2017-10-03","close":223.0},{"date":"2017-10-04","close":221.32},{"date":"2017-10-05","close":221.61},{"date":"2017-10-06","close":220.8},{"date":"2017-10-09","close":220.64},{"date":"2017-10-10","close":220.78},{"date":"2017-10-11","close":222.68},{"date":"2017-10-12","close":225.06},{"date":"2017-10-13","close":222.22},{"date":"2017-10-16","close":221.35},{"date":"2017-10-17","close":220.1},{"date":"2017-10-18","close":222.3},{"date":"2017-10-19","close":223.97},{"date":"2017-10-20","close":225.07},{"date":"2017-10-23","close":225.34},{"date":"2017-10-24","close":225.84},{"date":"2017-10-25","close":225.5},{"date":"2017-10-26","close":229.04},{"date":"2017-10-27","close":230.47},{"date":"2017-10-30","close":227.72},{"date":"2017-10-31","close":225.81},{"date":"2017-11-01","close":225.46},{"date":"2017-11-02","close":225.3},{"date":"2017-11-03","close":224.24},{"date":"2017-11-06","close":220.95},{"date":"2017-11-07","close":221.16},{"date":"2017-11-08","close":220.5},{"date":"2017-11-09","close":217.44},{"date":"2017-11-10","close":218.15},{"date":"2017-11-13","close":221.43},{"date":"2017-11-14","close":219.94},{"date":"2017-11-15","close":214.45},{"date":"2017-11-16","close":217.91},{"date":"2017-11-17","close":216.0},{"date":"2017-11-20","close":217.25},{"date":"2017-11-21","close":217.32},{"date":"2017-11-22","close":217.83},{"date":"2017-11-24","close":217.0},{"date":"2017-11-27","close":217.87},{"date":"2017-11-28","close":218.51},{"date":"2017-11-29","close":225.93},{"date":"2017-11-30","close":231.46},{"date":"2017-12-01","close":230.84},{"date":"2017-12-04","close":239.05},{"date":"2017-12-05","close":235.4},{"date":"2017-12-06","close":236.39},{"date":"2017-12-07","close":239.3},{"date":"2017-12-08","close":240.73},{"date":"2017-12-11","close":238.61},{"date":"2017-12-12","close":239.5},{"date":"2017-12-13","close":242.02},{"date":"2017-12-14","close":238.5},{"date":"2017-12-15","close":240.05},{"date":"2017-12-18","close":241.91},{"date":"2017-12-19","close":242.54},{"date":"2017-12-20","close":251.07},{"date":"2017-12-21","close":250.17},{"date":"2017-12-22","close":250.02},{"date":"2017-12-26","close":249.64},{"date":"2017-12-27","close":250.03},{"date":"2017-12-28","close":248.32},{"date":"2017-12-29","close":249.54},{"date":"2018-01-02","close":179.5541},{"date":"2018-01-03","close":181.7986},{"date":"2018-01-04","close":184.6285},{"date":"2018-01-05","close":185.3534},{"date":"2018-01-08","close":187.2632},{"date":"2018-01-09","close":186.6289},{"date":"2018-01-10","close":186.8102},{"date":"2018-01-11","close":189.0267},{"date":"2018-01-12","close":189.4867},{"date":"2018-01-16","close":187.9045},{"date":"2018-01-17","close":189.2358},{"date":"2018-01-18","close":189.7168},{"date":"2018-01-19","close":191.2084},{"date":"2018-01-22","close":190.9087},{"date":"2018-01-23","close":189.6052},{"date":"2018-01-24","close":188.483},{"date":"2018-01-25","close":186.8311},{"date":"2018-01-26","close":187.3957},{"date":"2018-01-29","close":186.5871},{"date":"2018-01-30","close":182.2446},{"date":"2018-01-31","close":182.9556},{"date":"2018-02-01","close":182.5025},{"date":"2018-02-02","close":178.3482},{"date":"2018-02-05","close":173.2112},{"date":"2018-02-06","close":174.3822},{"date":"2018-02-07","close":175.0583},{"date":"2018-02-08","close":166.7776},{"date":"2018-02-09","close":164.0244},{"date":"2018-02-12","close":167.2376},{"date":"2018-02-13","close":167.5095},{"date":"2018-02-14","close":167.858},{"date":"2018-02-15","close":170.7925},{"date":"2018-02-16","close":170.207},{"date":"2018-02-20","close":167.9695},{"date":"2018-02-21","close":169.5867},{"date":"2018-02-22","close":171.0713},{"date":"2018-02-23","close":175.8041},{"date":"2018-02-26","close":177.4003},{"date":"2018-02-27","close":173.3785},{"date":"2018-02-28","close":171.7544},{"date":"2018-03-01","close":169.8654},{"date":"2018-03-02","close":168.1996},{"date":"2018-03-05","close":168.6387},{"date":"2018-03-06","close":169.4054},{"date":"2018-03-07","close":168.4574},{"date":"2018-03-08","close":167.6141},{"date":"2018-03-09","close":172.6082},{"date":"2018-03-12","close":172.203},{"date":"2018-03-13","close":175.1576},{"date":"2018-03-14","close":172.4615},{"date":"2018-03-15","close":172.8038},{"date":"2018-03-16","close":176.0377},{"date":"2018-03-19","close":174.3474},{"date":"2018-03-20","close":176.0098},{"date":"2018-03-21","close":173.9353},{"date":"2018-03-22","close":165.0296},{"date":"2018-03-23","close":160.287},{"date":"2018-03-26","close":167.5302},{"date":"2018-03-27","close":163.8911},{"date":"2018-03-28","close":164.0029},{"date":"2018-03-29","close":167.7119},{"date":"2018-04-02","close":166.5873},{"date":"2018-04-03","close":168.3614},{"date":"2018-04-04","close":166.7689},{"date":"2018-04-05","close":168.3824},{"date":"2018-04-06","close":163.6467},{"date":"2018-04-09","close":163.6676},{"date":"2018-04-10","close":166.238},{"date":"2018-04-11","close":166.238},{"date":"2018-04-12","close":168.9691},{"date":"2018-04-13","close":170.7712},{"date":"2018-04-16","close":174.6408},{"date":"2018-04-17","close":176.0168},{"date":"2018-04-18","close":178.4824},{"date":"2018-04-19","close":175.7304},{"date":"2018-04-20","close":172.6082},{"date":"2018-04-23","close":173.7956},{"date":"2018-04-24","close":171.5185},{"date":"2018-04-25","close":172.4545},{"date":"2018-04-26","close":172.4755},{"date":"2018-04-27","close":174.8503},{"date":"2018-04-30","close":172.6641},{"date":"2018-05-01","close":170.8899},{"date":"2018-05-02","close":168.0541},{"date":"2018-05-03","close":169.1367},{"date":"2018-05-04","close":171.0855},{"date":"2018-05-07","close":169.8143},{"date":"2018-05-08","close":168.997},{"date":"2018-05-09","close":170.5477},{"date":"2018-05-10","close":173.0133},{"date":"2018-05-11","close":175.2484},{"date":"2018-05-14","close":175.5627},{"date":"2018-05-15","close":172.7618},{"date":"2018-05-16","close":172.6082},{"date":"2018-05-17","close":173.5442},{"date":"2018-05-18","close":174.2356},{"date":"2018-05-21","close":177.8747},{"date":"2018-05-22","close":176.4288},{"date":"2018-05-23","close":174.9481},{"date":"2018-05-24","close":175.8352},{"date":"2018-05-25","close":175.6675},{"date":"2018-05-29","close":172.9504},{"date":"2018-05-30","close":176.7711},{"date":"2018-05-31","close":174.0051},{"date":"2018-06-01","close":177.1343},{"date":"2018-06-04","close":175.9329},{"date":"2018-06-05","close":176.0168},{"date":"2018-06-06","close":179.1948},{"date":"2018-06-07","close":179.6838},{"date":"2018-06-08","close":181.7094},{"date":"2018-06-11","close":182.9805},{"date":"2018-06-12","close":185.4672},{"date":"2018-06-13","close":183.6442},{"date":"2018-06-14","close":184.0353},{"date":"2018-06-15","close":184.7896},{"date":"2018-06-18","close":184.168},{"date":"2018-06-19","close":180.48},{"date":"2018-06-20","close":175.6186},{"date":"2018-06-21","close":172.3288},{"date":"2018-06-22","close":169.3174},{"date":"2018-06-25","close":164.247},{"date":"2018-06-26","close":165.8718},{"date":"2018-06-27","close":160.8995},{"date":"2018-06-28","close":158.7425},{"date":"2018-06-29","close":159.0156},{"date":"2018-07-02","close":160.6474},{"date":"2018-07-03","close":159.4008},{"date":"2018-07-05","close":160.0801},{"date":"2018-07-06","close":159.863},{"date":"2018-07-09","close":164.5342},{"date":"2018-07-10","close":165.0384},{"date":"2018-07-11","close":161.2286},{"date":"2018-07-12","close":162.9584},{"date":"2018-07-13","close":163.7008},{"date":"2018-07-16","close":161.2006},{"date":"2018-07-17","close":161.88},{"date":"2018-07-18","close":165.4096},{"date":"2018-07-19","close":165.6617},{"date":"2018-07-20","close":164.5272},{"date":"2018-07-23","close":165.5566},{"date":"2018-07-24","close":165.8578},{"date":"2018-07-25","close":168.2459},{"date":"2018-07-26","close":168.9462},{"date":"2018-07-27","close":168.6661},{"date":"2018-07-30","close":168.386},{"date":"2018-07-31","close":172.1888},{"date":"2018-08-01","close":168.8482},{"date":"2018-08-02","close":168.8622},{"date":"2018-08-03","close":170.4029},{"date":"2018-08-06","close":171.6705},{"date":"2018-08-07","close":173.5754},{"date":"2018-08-08","close":171.9226},{"date":"2018-08-09","close":171.4394},{"date":"2018-08-10","close":169.3104},{"date":"2018-08-13","close":168.7711},{"date":"2018-08-14","close":170.669},{"date":"2018-08-15","close":170.515},{"date":"2018-08-16","close":172.4548},{"date":"2018-08-17","close":172.9381},{"date":"2018-08-20","close":174.2337},{"date":"2018-08-21","close":175.8584},{"date":"2018-08-22","close":172.9381},{"date":"2018-08-23","close":171.2082},{"date":"2018-08-24","close":171.5935},{"date":"2018-08-27","close":174.3107},{"date":"2018-08-28","close":173.4213},{"date":"2018-08-29","close":173.4003},{"date":"2018-08-30","close":172.798},{"date":"2018-08-31","close":170.8441},{"date":"2018-09-04","close":168.9812},{"date":"2018-09-05","close":171.4113},{"date":"2018-09-06","close":172.4128},{"date":"2018-09-07","close":172.7148},{"date":"2018-09-10","close":175.1584},{"date":"2018-09-11","close":175.0952},{"date":"2018-09-12","close":177.637},{"date":"2018-09-13","close":177.7704},{"date":"2018-09-14","close":179.3644},{"date":"2018-09-17","close":179.568},{"date":"2018-09-18","close":169.6322},{"date":"2018-09-19","close":170.5451},{"date":"2018-09-20","close":173.3046},{"date":"2018-09-21","close":173.6627},{"date":"2018-09-24","close":171.2191},{"date":"2018-09-25","close":167.961},{"date":"2018-09-26","close":169.3022},{"date":"2018-09-27","close":169.0143},{"date":"2018-09-28","close":169.0775},{"date":"2018-10-01","close":168.4736},{"date":"2018-10-02","close":167.8206},{"date":"2018-10-03","close":169.1828},{"date":"2018-10-04","close":167.8698},{"date":"2018-10-05","close":165.7562},{"date":"2018-10-08","close":165.0048},{"date":"2018-10-09","close":161.3254},{"date":"2018-10-10","close":155.5044},{"date":"2018-10-11","close":152.6675},{"date":"2018-10-12","close":155.1814},{"date":"2018-10-15","close":155.1954},{"date":"2018-10-16","close":158.8186},{"date":"2018-10-17","close":156.9087},{"date":"2018-10-18","close":152.5763},{"date":"2018-10-19","close":154.3388},{"date":"2018-10-22","close":153.3557},{"date":"2018-10-23","close":153.3417},{"date":"2018-10-24","close":146.8957},{"date":"2018-10-25","close":150.1116},{"date":"2018-10-26","close":147.8296},{"date":"2018-10-29","close":148.1877},{"date":"2018-10-30","close":152.0426},{"date":"2018-10-31","close":154.7179},{"date":"2018-11-01","close":157.316},{"date":"2018-11-02","close":155.6448},{"date":"2018-11-05","close":156.3119},{"date":"2018-11-06","close":159.233},{"date":"2018-11-07","close":162.3997},{"date":"2018-11-08","close":161.0796},{"date":"2018-11-09","close":157.5688},{"date":"2018-11-12","close":154.2194},{"date":"2018-11-13","close":156.2417},{"date":"2018-11-14","close":158.1024},{"date":"2018-11-15","close":159.9632},{"date":"2018-11-16","close":159.1768},{"date":"2018-11-19","close":158.9029},{"date":"2018-11-20","close":155.4201},{"date":"2018-11-21","close":156.2698},{"date":"2018-11-23","close":156.8666},{"date":"2018-11-26","close":158.0182},{"date":"2018-11-27","close":158.1516},{"date":"2018-11-28","close":162.8},{"date":"2018-11-29","close":159.7455},{"date":"2018-11-30","close":160.7988},{"date":"2018-12-03","close":161.5291},{"date":"2018-12-04","close":151.3334},{"date":"2018-12-06","close":151.0105},{"date":"2018-12-07","close":141.8403},{"date":"2018-12-10","close":135.8819},{"date":"2018-12-11","close":133.5718},{"date":"2018-12-12","close":132.5998},{"date":"2018-12-13","close":131.8322},{"date":"2018-12-14","close":129.67},{"date":"2018-12-17","close":128.3176},{"date":"2018-12-18","close":130.3038},{"date":"2018-12-19","close":114.4569},{"date":"2018-12-20","close":112.4919},{"date":"2018-12-21","close":111.2805},{"date":"2018-12-24","close":107.5477},{"date":"2018-12-26","close":112.7947},{"date":"2018-12-27","close":113.4075},{"date":"2018-12-28","close":111.9707},{"date":"2018-12-31","close":113.6258},{"date":"2019-01-02","close":114.9358},{"date":"2019-01-03","close":110.71},{"date":"2019-01-04","close":115.8092},{"date":"2019-01-07","close":117.4291},{"date":"2019-01-08","close":117.6333},{"date":"2019-01-09","close":120.1477},{"date":"2019-01-10","close":119.8167},{"date":"2019-01-11","close":120.4294},{"date":"2019-01-14","close":120.8238},{"date":"2019-01-15","close":120.1758},{"date":"2019-01-16","close":120.69},{"date":"2019-01-17","close":122.0352},{"date":"2019-01-18","close":124.5989},{"date":"2019-01-22","close":123.8876},{"date":"2019-01-23","close":122.324},{"date":"2019-01-24","close":122.6198},{"date":"2019-01-25","close":123.5073},{"date":"2019-01-28","close":122.5212},{"date":"2019-01-29","close":122.2536},{"date":"2019-01-30","close":124.9933},{"date":"2019-01-31","close":125.0638},{"date":"2019-02-01","close":126.2892},{"date":"2019-02-04","close":128.698},{"date":"2019-02-05","close":129.4023},{"date":"2019-02-06","close":129.4586},{"date":"2019-02-07","close":127.7401},{"date":"2019-02-08","close":124.8314},{"date":"2019-02-11","close":127.5429},{"date":"2019-02-12","close":130.6137},{"date":"2019-02-13","close":130.7334},{"date":"2019-02-14","close":129.5361},{"date":"2019-02-15","close":126.2822},{"date":"2019-02-19","close":126.9513},{"date":"2019-02-20","close":128.1205},{"date":"2019-02-21","close":128.3811},{"date":"2019-02-22","close":127.1203},{"date":"2019-02-25","close":127.5288},{"date":"2019-02-26","close":127.9796},{"date":"2019-02-27","close":128.05},{"date":"2019-02-28","close":127.4795},{"date":"2019-03-01","close":128.7473},{"date":"2019-03-04","close":127.5781},{"date":"2019-03-05","close":126.7823},{"date":"2019-03-06","close":125.4934},{"date":"2019-03-07","close":121.7465},{"date":"2019-03-08","close":121.4425},{"date":"2019-03-11","close":124.744},{"date":"2019-03-12","close":125.253},{"date":"2019-03-13","close":126.9215},{"date":"2019-03-14","close":126.6034},{"date":"2019-03-15","close":125.8257},{"date":"2019-03-18","close":128.9505},{"date":"2019-03-19","close":128.2506},{"date":"2019-03-20","close":123.7684},{"date":"2019-03-21","close":126.5396},{"date":"2019-03-22","close":123.0049},{"date":"2019-03-25","close":121.6475},{"date":"2019-03-26","close":123.825},{"date":"2019-03-27","close":124.4895},{"date":"2019-03-28","close":125.7691},{"date":"2019-03-29","close":128.2506},{"date":"2019-04-01","close":131.8137},{"date":"2019-04-02","close":130.1028},{"date":"2019-04-03","close":130.9229},{"date":"2019-04-04","close":132.6762},{"date":"2019-04-05","close":134.2527},{"date":"2019-04-08","close":135.299},{"date":"2019-04-09","close":134.288},{"date":"2019-04-10","close":135.0304},{"date":"2019-04-11","close":135.6454},{"date":"2019-04-12","close":139.2368},{"date":"2019-04-15","close":138.6924},{"date":"2019-04-16","close":139.4348},{"date":"2019-04-17","close":140.0215},{"date":"2019-04-18","close":140.0851},{"date":"2019-04-22","close":138.5511},{"date":"2019-04-23","close":137.9501},{"date":"2019-04-24","close":139.8801},{"date":"2019-04-25","close":133.5246},{"date":"2019-04-26","close":130.1099},{"date":"2019-04-29","close":131.9409},{"date":"2019-04-30","close":133.9417},{"date":"2019-05-01","close":131.2269},{"date":"2019-05-02","close":132.2308},{"date":"2019-05-03","close":132.9519},{"date":"2019-05-06","close":131.2128},{"date":"2019-05-07","close":127.7203},{"date":"2019-05-08","close":126.8508},{"date":"2019-05-09","close":126.9427},{"date":"2019-05-10","close":125.8398},{"date":"2019-05-13","close":121.8101},{"date":"2019-05-14","close":121.4991},{"date":"2019-05-15","close":121.9798},{"date":"2019-05-16","close":124.2633},{"date":"2019-05-17","close":120.1275},{"date":"2019-05-20","close":118.9186},{"date":"2019-05-21","close":118.7631},{"date":"2019-05-22","close":114.5284},{"date":"2019-05-23","close":113.5315},{"date":"2019-05-24","close":113.0649},{"date":"2019-05-28","close":112.0186},{"date":"2019-05-29","close":112.8104},{"date":"2019-05-30","close":111.7076},{"date":"2019-05-31","close":109.0706},{"date":"2019-06-03","close":107.6991},{"date":"2019-06-04","close":112.8246},{"date":"2019-06-05","close":112.1176},{"date":"2019-06-06","close":110.8875},{"date":"2019-06-07","close":111.7147},{"date":"2019-06-10","close":114.4153},{"date":"2019-06-11","close":112.7186},{"date":"2019-06-12","close":114.083},{"date":"2019-06-13","close":117.1229},{"date":"2019-06-14","close":116.3312},{"date":"2019-06-17","close":115.7444},{"date":"2019-06-18","close":117.5966},{"date":"2019-06-19","close":117.7522},{"date":"2019-06-20","close":119.1237},{"date":"2019-06-21","close":117.3494},{"date":"2019-06-24","close":114.1912},{"date":"2019-06-25","close":110.6994},{"date":"2019-06-26","close":113.4957},{"date":"2019-06-27","close":115.9016},{"date":"2019-06-28","close":116.5261},{"date":"2019-07-01","close":115.6603},{"date":"2019-07-02","close":113.4034},{"date":"2019-07-03","close":114.5603},{"date":"2019-07-05","close":114.9506},{"date":"2019-07-08","close":114.1344},{"date":"2019-07-09","close":112.9776},{"date":"2019-07-10","close":113.5454},{"date":"2019-07-11","close":115.3977},{"date":"2019-07-12","close":118.8539},{"date":"2019-07-15","close":119.1591},{"date":"2019-07-16","close":120.5005},{"date":"2019-07-17","close":117.1365},{"date":"2019-07-18","close":117.3707},{"date":"2019-07-19","close":118.6126},{"date":"2019-07-22","close":120.3302},{"date":"2019-07-23","close":123.3251},{"date":"2019-07-24","close":124.9148},{"date":"2019-07-25","close":124.8155},{"date":"2019-07-26","close":124.1554},{"date":"2019-07-29","close":122.4947},{"date":"2019-07-30","close":122.3457},{"date":"2019-07-31","close":121.0257},{"date":"2019-08-01","close":115.9016},{"date":"2019-08-02","close":116.1997},{"date":"2019-08-05","close":111.6079},{"date":"2019-08-06","close":114.397},{"date":"2019-08-07","close":114.0209},{"date":"2019-08-08","close":116.5545},{"date":"2019-08-09","close":115.0641},{"date":"2019-08-12","close":112.7079},{"date":"2019-08-13","close":113.9215},{"date":"2019-08-14","close":110.0465},{"date":"2019-08-15","close":108.4568},{"date":"2019-08-16","close":110.7137},{"date":"2019-08-19","close":112.3531},{"date":"2019-08-20","close":110.6001},{"date":"2019-08-21","close":112.2608},{"date":"2019-08-22","close":112.204},{"date":"2019-08-23","close":107.8536},{"date":"2019-08-26","close":108.2226},{"date":"2019-08-27","close":106.1219},{"date":"2019-08-28","close":108.7123},{"date":"2019-08-29","close":111.7427},{"date":"2019-08-30","close":112.566},{"date":"2019-09-03","close":110.2666},{"date":"2019-09-04","close":112.8854},{"date":"2019-09-05","close":116.661},{"date":"2019-09-06","close":115.3357},{"date":"2019-09-09","close":119.2902},{"date":"2019-09-10","close":122.7388},{"date":"2019-09-11","close":123.95},{"date":"2019-09-12","close":123.6294},{"date":"2019-09-13","close":124.0498},{"date":"2019-09-16","close":123.6722},{"date":"2019-09-17","close":123.4798},{"date":"2019-09-18","close":107.5265},{"date":"2019-09-19","close":108.6237},{"date":"2019-09-20","close":106.0088},{"date":"2019-09-23","close":103.7928},{"date":"2019-09-24","close":102.0686},{"date":"2019-09-25","close":104.769},{"date":"2019-09-26","close":103.4295},{"date":"2019-09-27","close":103.287},{"date":"2019-09-30","close":103.7216},{"date":"2019-10-01","close":100.9214},{"date":"2019-10-02","close":100.3086},{"date":"2019-10-03","close":100.9713},{"date":"2019-10-04","close":101.8904},{"date":"2019-10-07","close":101.2421},{"date":"2019-10-08","close":98.6057},{"date":"2019-10-09","close":99.2185},{"date":"2019-10-10","close":100.7219},{"date":"2019-10-11","close":103.7002},{"date":"2019-10-14","close":104.5837},{"date":"2019-10-15","close":106.8496},{"date":"2019-10-16","close":107.4267},{"date":"2019-10-17","close":107.3768},{"date":"2019-10-18","close":106.8139},{"date":"2019-10-21","close":108.3316},{"date":"2019-10-22","close":110.177},{"date":"2019-10-23","close":111.1389},{"date":"2019-10-24","close":109.7638},{"date":"2019-10-25","close":112.6424},{"date":"2019-10-28","close":112.8632},{"date":"2019-10-29","close":112.5854},{"date":"2019-10-30","close":111.0392},{"date":"2019-10-31","close":108.7734},{"date":"2019-11-01","close":111.5237},{"date":"2019-11-04","close":117.4518},{"date":"2019-11-05","close":117.459},{"date":"2019-11-06","close":116.262},{"date":"2019-11-07","close":116.7963},{"date":"2019-11-08","close":116.2976},{"date":"2019-11-11","close":115.5566},{"date":"2019-11-12","close":114.8726},{"date":"2019-11-13","close":111.3171},{"date":"2019-11-14","close":111.6377},{"date":"2019-11-15","close":112.8134},{"date":"2019-11-18","close":112.2576},{"date":"2019-11-19","close":110.8112},{"date":"2019-11-20","close":108.4955},{"date":"2019-11-21","close":108.3601},{"date":"2019-11-22","close":111.5451},{"date":"2019-11-25","close":113.6755},{"date":"2019-11-26","close":115.0721},{"date":"2019-11-27","close":115.0792},{"date":"2019-11-29","close":114.0389},{"date":"2019-12-02","close":112.5996},{"date":"2019-12-03","close":107.6903},{"date":"2019-12-04","close":109.6355},{"date":"2019-12-05","close":109.6854},{"date":"2019-12-06","close":112.061},{"date":"2019-12-09","close":111.9894},{"date":"2019-12-10","close":112.3401},{"date":"2019-12-11","close":113.8284},{"date":"2019-12-12","close":117.9857},{"date":"2019-12-13","close":118.5438},{"date":"2019-12-16","close":117.4204},{"date":"2019-12-17","close":116.7979},{"date":"2019-12-18","close":105.0845},{"date":"2019-12-19","close":105.199},{"date":"2019-12-20","close":105.986},{"date":"2019-12-23","close":108.5405},{"date":"2019-12-24","close":107.8894},{"date":"2019-12-26","close":109.113},{"date":"2019-12-27","close":109.1416},{"date":"2019-12-30","close":107.4314},{"date":"2019-12-31","close":108.1971},{"date":"2020-01-02","close":110.9805},{"date":"2020-01-03","close":109.6067},{"date":"2020-01-06","close":109.6926},{"date":"2020-01-07","close":110.7659},{"date":"2020-01-08","close":112.4331},{"date":"2020-01-09","close":113.0914},{"date":"2020-01-10","close":112.0753},{"date":"2020-01-13","close":113.9715},{"date":"2020-01-14","close":116.0108},{"date":"2020-01-15","close":113.8785},{"date":"2020-01-16","close":114.1575},{"date":"2020-01-17","close":114.4724},{"date":"2020-01-21","close":112.7193},{"date":"2020-01-22","close":111.2954},{"date":"2020-01-23","close":110.8231},{"date":"2020-01-24","close":110.2435},{"date":"2020-01-27","close":106.2508},{"date":"2020-01-28","close":106.1864},{"date":"2020-01-29","close":105.9431},{"date":"2020-01-30","close":106.0862},{"date":"2020-01-31","close":103.496},{"date":"2020-02-03","close":102.9235},{"date":"2020-02-04","close":105.5496},{"date":"2020-02-05","close":107.2955},{"date":"2020-02-06","close":106.351},{"date":"2020-02-07","close":111.3812},{"date":"2020-02-10","close":112.1826},{"date":"2020-02-11","close":113.0556},{"date":"2020-02-12","close":113.4205},{"date":"2020-02-13","close":115.5385},{"date":"2020-02-14","close":113.4992},{"date":"2020-02-18","close":113.4634},{"date":"2020-02-19","close":115.3024},{"date":"2020-02-20","close":118.0},{"date":"2020-02-21","close":116.8122},{"date":"2020-02-24","close":110.8017},{"date":"2020-02-25","close":104.1829},{"date":"2020-02-26","close":103.4172},{"date":"2020-02-27","close":99.2886},{"date":"2020-02-28","close":101.013},{"date":"2020-03-02","close":99.997},{"date":"2020-03-03","close":95.2314},{"date":"2020-03-04","close":97.607},{"date":"2020-03-05","close":92.9703},{"date":"2020-03-06","close":91.8197},{"date":"2020-03-09","close":83.2044},{"date":"2020-03-10","close":86.7785},{"date":"2020-03-11","close":79.8317},{"date":"2020-03-12","close":69.7565},{"date":"2020-03-13","close":76.6818},{"date":"2020-03-16","close":65.0749},{"date":"2020-03-17","close":68.2895},{"date":"2020-03-18","close":71.6838},{"date":"2020-03-19","close":80.3135},{"date":"2020-03-20","close":79.8676},{"date":"2020-03-23","close":80.371},{"date":"2020-03-24","close":86.3255},{"date":"2020-03-25","close":85.0814},{"date":"2020-03-26","close":90.3239},{"date":"2020-03-27","close":86.7138},{"date":"2020-03-30","close":89.3962},{"date":"2020-03-31","close":87.2029},{"date":"2020-04-01","close":81.6079},{"date":"2020-04-02","close":83.8804},{"date":"2020-04-03","close":78.5444},{"date":"2020-04-06","close":85.592},{"date":"2020-04-07","close":83.3842},{"date":"2020-04-08","close":90.2808},{"date":"2020-04-09","close":87.9436},{"date":"2020-04-13","close":88.8353},{"date":"2020-04-14","close":89.95},{"date":"2020-04-15","close":86.2248},{"date":"2020-04-16","close":85.6351},{"date":"2020-04-17","close":89.7845},{"date":"2020-04-20","close":88.1952},{"date":"2020-04-21","close":86.6419},{"date":"2020-04-22","close":85.2468},{"date":"2020-04-23","close":86.9296},{"date":"2020-04-24","close":88.4973},{"date":"2020-04-27","close":91.5393},{"date":"2020-04-28","close":91.8628},{"date":"2020-04-29","close":93.1142},{"date":"2020-04-30","close":91.1653},{"date":"2020-05-01","close":85.0023},{"date":"2020-05-04","close":83.3123},{"date":"2020-05-05","close":84.6211},{"date":"2020-05-06","close":82.7873},{"date":"2020-05-07","close":83.9523},{"date":"2020-05-08","close":86.6131},{"date":"2020-05-11","close":84.542},{"date":"2020-05-12","close":81.3634},{"date":"2020-05-13","close":78.6307},{"date":"2020-05-14","close":78.4653},{"date":"2020-05-15","close":77.3219},{"date":"2020-05-18","close":85.7142},{"date":"2020-05-19","close":82.55},{"date":"2020-05-20","close":84.1465},{"date":"2020-05-21","close":83.2548},{"date":"2020-05-22","close":84.1393},{"date":"2020-05-26","close":89.7558},{"date":"2020-05-27","close":93.7973},{"date":"2020-05-28","close":94.3151},{"date":"2020-05-29","close":93.8908},{"date":"2020-06-01","close":93.2796},{"date":"2020-06-02","close":96.5085},{"date":"2020-06-03","close":99.2988},{"date":"2020-06-04","close":100.1114},{"date":"2020-06-05","close":102.2688},{"date":"2020-06-08","close":107.425},{"date":"2020-06-09","close":104.0523},{"date":"2020-06-10","close":100.9672},{"date":"2020-06-11","close":92.6323},{"date":"2020-06-12","close":95.4442},{"date":"2020-06-15","close":96.1345},{"date":"2020-06-16","close":97.4722},{"date":"2020-06-17","close":97.5584},{"date":"2020-06-18","close":99.5217},{"date":"2020-06-19","close":98.9752},{"date":"2020-06-22","close":98.7954},{"date":"2020-06-23","close":100.0107},{"date":"2020-06-24","close":97.1485},{"date":"2020-06-25","close":97.882},{"date":"2020-06-26","close":93.9945},{"date":"2020-06-29","close":97.2245},{"date":"2020-06-30","close":101.3216},{"date":"2020-07-01","close":113.201},{"date":"2020-07-02","close":112.3483},{"date":"2020-07-06","close":112.9192},{"date":"2020-07-07","close":114.5594},{"date":"2020-07-08","close":114.5739},{"date":"2020-07-09","close":112.5362},{"date":"2020-07-10","close":114.5956},{"date":"2020-07-13","close":112.8903},{"date":"2020-07-14","close":114.5305},{"date":"2020-07-15","close":116.5177},{"date":"2020-07-16","close":120.0222},{"date":"2020-07-17","close":119.9355},{"date":"2020-07-20","close":118.5987},{"date":"2020-07-21","close":119.5887},{"date":"2020-07-22","close":119.3285},{"date":"2020-07-23","close":119.9427},{"date":"2020-07-24","close":119.2563},{"date":"2020-07-27","close":123.3028},{"date":"2020-07-28","close":120.622},{"date":"2020-07-29","close":122.5152},{"date":"2020-07-30","close":124.7986},{"date":"2020-07-31","close":121.6842},{"date":"2020-08-03","close":122.2767},{"date":"2020-08-04","close":123.3172},{"date":"2020-08-05","close":124.0687},{"date":"2020-08-06","close":124.4589},{"date":"2020-08-07","close":132.617},{"date":"2020-08-10","close":144.5036},{"date":"2020-08-11","close":141.9528},{"date":"2020-08-12","close":145.9343},{"date":"2020-08-13","close":147.3072},{"date":"2020-08-14","close":150.7323},{"date":"2020-08-17","close":149.316},{"date":"2020-08-18","close":149.5545},{"date":"2020-08-19","close":150.212},{"date":"2020-08-20","close":150.8913},{"date":"2020-08-21","close":152.098},{"date":"2020-08-24","close":157.0911},{"date":"2020-08-25","close":154.8583},{"date":"2020-08-26","close":155.9133},{"date":"2020-08-27","close":157.6764},{"date":"2020-08-28","close":160.3428},{"date":"2020-08-31","close":158.8542},{"date":"2020-09-01","close":162.9152},{"date":"2020-09-02","close":164.6855},{"date":"2020-09-03","close":160.1274},{"date":"2020-09-04","close":163.8594},{"date":"2020-09-08","close":160.1854},{"date":"2020-09-09","close":163.5913},{"date":"2020-09-10","close":162.642},{"date":"2020-09-11","close":168.6929},{"date":"2020-09-14","close":171.2654},{"date":"2020-09-15","close":171.5045},{"date":"2020-09-16","close":181.3816},{"date":"2020-09-17","close":176.8743},{"date":"2020-09-18","close":175.9322},{"date":"2020-09-21","close":173.0045},{"date":"2020-09-22","close":176.396},{"date":"2020-09-23","close":174.9467},{"date":"2020-09-24","close":176.9757},{"date":"2020-09-25","close":181.2874},{"date":"2020-09-28","close":184.3817},{"date":"2020-09-29","close":183.7005},{"date":"2020-09-30","close":182.2657},{"date":"2020-10-01","close":184.1208},{"date":"2020-10-02","close":184.9324},{"date":"2020-10-05","close":187.8383},{"date":"2020-10-06","close":187.8818},{"date":"2020-10-07","close":194.3965},{"date":"2020-10-08","close":196.4255},{"date":"2020-10-09","close":196.7806},{"date":"2020-10-12","close":198.1936},{"date":"2020-10-13","close":197.6429},{"date":"2020-10-14","close":200.1792},{"date":"2020-10-15","close":204.433},{"date":"2020-10-16","close":205.7083},{"date":"2020-10-19","close":204.3315},{"date":"2020-10-20","close":208.2664},{"date":"2020-10-21","close":204.5562},{"date":"2020-10-22","close":199.9691},{"date":"2020-10-23","close":205.4837},{"date":"2020-10-26","close":201.1793},{"date":"2020-10-27","close":198.8531},{"date":"2020-10-28","close":188.4036},{"date":"2020-10-29","close":193.4979},{"date":"2020-10-30","close":188.0267},{"date":"2020-11-02","close":193.4689},{"date":"2020-11-03","close":198.9038},{"date":"2020-11-04","close":195.0052},{"date":"2020-11-05","close":202.23},{"date":"2020-11-06","close":202.7372},{"date":"2020-11-09","close":191.2224},{"date":"2020-11-10","close":193.679},{"date":"2020-11-11","close":194.0704},{"date":"2020-11-12","close":193.5993},{"date":"2020-11-13","close":197.0414},{"date":"2020-11-16","close":202.7807},{"date":"2020-11-17","close":206.5634},{"date":"2020-11-18","close":204.7155},{"date":"2020-11-19","close":202.7952},{"date":"2020-11-20","close":200.5053},{"date":"2020-11-23","close":207.5055},{"date":"2020-11-24","close":211.3679},{"date":"2020-11-25","close":208.9186},{"date":"2020-11-27","close":208.2736},{"date":"2020-11-30","close":207.6722},{"date":"2020-12-01","close":208.5272},{"date":"2020-12-02","close":211.3969},{"date":"2020-12-03","close":212.107},{"date":"2020-12-04","close":213.6868},{"date":"2020-12-07","close":215.2521},{"date":"2020-12-08","close":218.4478},{"date":"2020-12-09","close":214.0056},{"date":"2020-12-10","close":210.8027},{"date":"2020-12-11","close":210.2362},{"date":"2020-12-14","close":207.3819},{"date":"2020-12-15","close":207.5271},{"date":"2020-12-16","close":209.7568},{"date":"2020-12-17","close":212.2625},{"date":"2020-12-18","close":200.1409},{"date":"2020-12-21","close":197.5045},{"date":"2020-12-22","close":198.4777},{"date":"2020-12-23","close":196.6112},{"date":"2020-12-24","close":195.2385},{"date":"2020-12-28","close":190.968},{"date":"2020-12-29","close":189.9657},{"date":"2020-12-30","close":188.8182},{"date":"2020-12-31","close":188.5567},{"date":"2021-01-04","close":183.8867},{"date":"2021-01-05","close":183.8795},{"date":"2021-01-06","close":184.1555},{"date":"2021-01-07","close":178.6866},{"date":"2021-01-08","close":177.9095},{"date":"2021-01-11","close":178.1637},{"date":"2021-01-12","close":180.8727},{"date":"2021-01-13","close":183.1823},{"date":"2021-01-14","close":186.1237},{"date":"2021-01-15","close":183.4292},{"date":"2021-01-19","close":181.2213},{"date":"2021-01-20","close":182.9934},{"date":"2021-01-21","close":184.4315},{"date":"2021-01-22","close":184.5331},{"date":"2021-01-25","close":184.0974},{"date":"2021-01-26","close":181.3302},{"date":"2021-01-27","close":176.3625},{"date":"2021-01-28","close":176.3335},{"date":"2021-01-29","close":170.9227},{"date":"2021-02-01","close":173.7552},{"date":"2021-02-02","close":176.1228},{"date":"2021-02-03","close":175.244},{"date":"2021-02-04","close":180.2045},{"date":"2021-02-05","close":185.2086},{"date":"2021-02-08","close":186.9807},{"date":"2021-02-09","close":188.2009},{"date":"2021-02-10","close":186.988},{"date":"2021-02-11","close":184.7365},{"date":"2021-02-12","close":191.0116},{"date":"2021-02-16","close":190.1618},{"date":"2021-02-17","close":188.1718},{"date":"2021-02-18","close":185.6589},{"date":"2021-02-19","close":184.9399},{"date":"2021-02-22","close":184.9616},{"date":"2021-02-23","close":184.9326},{"date":"2021-02-24","close":188.8763},{"date":"2021-02-25","close":184.6348},{"date":"2021-02-26","close":184.8382},{"date":"2021-03-01","close":190.3507},{"date":"2021-03-02","close":188.5422},{"date":"2021-03-03","close":187.9394},{"date":"2021-03-04","close":181.7878},{"date":"2021-03-05","close":187.351},{"date":"2021-03-08","close":183.0184},{"date":"2021-03-09","close":187.8098},{"date":"2021-03-10","close":189.6302},{"date":"2021-03-11","close":195.5066},{"date":"2021-03-12","close":196.7517},{"date":"2021-03-15","close":194.3342},{"date":"2021-03-16","close":189.9069},{"date":"2021-03-17","close":193.5769},{"date":"2021-03-18","close":191.8802},{"date":"2021-03-19","close":203.5819},{"date":"2021-03-22","close":199.5333},{"date":"2021-03-23","close":194.2832},{"date":"2021-03-24","close":195.3609},{"date":"2021-03-25","close":199.6498},{"date":"2021-03-26","close":204.8635},{"date":"2021-03-29","close":203.3198},{"date":"2021-03-30","close":208.1986},{"date":"2021-03-31","close":206.8296},{"date":"2021-04-01","close":206.4655},{"date":"2021-04-05","close":205.031},{"date":"2021-04-06","close":205.4679},{"date":"2021-04-07","close":203.2397},{"date":"2021-04-08","close":207.1209},{"date":"2021-04-09","close":208.6792},{"date":"2021-04-12","close":211.7448},{"date":"2021-04-13","close":211.8176},{"date":"2021-04-14","close":209.5748},{"date":"2021-04-15","close":212.0433},{"date":"2021-04-16","close":209.4146},{"date":"2021-04-19","close":206.2543},{"date":"2021-04-20","close":204.1353},{"date":"2021-04-21","close":202.6208},{"date":"2021-04-22","close":201.3683},{"date":"2021-04-23","close":202.2421},{"date":"2021-04-26","close":200.8004},{"date":"2021-04-27","close":209.3563},{"date":"2021-04-28","close":209.269},{"date":"2021-04-29","close":215.5822},{"date":"2021-04-30","close":211.3952},{"date":"2021-05-03","close":221.7644},{"date":"2021-05-04","close":221.5678},{"date":"2021-05-05","close":223.2062},{"date":"2021-05-06","close":226.4319},{"date":"2021-05-07","close":229.148},{"date":"2021-05-10","close":225.2013},{"date":"2021-05-11","close":222.5581},{"date":"2021-05-12","close":215.5458},{"date":"2021-05-13","close":220.927},{"date":"2021-05-14","close":225.3179},{"date":"2021-05-17","close":225.194},{"date":"2021-05-18","close":222.8566},{"date":"2021-05-19","close":224.2256},{"date":"2021-05-20","close":225.0412},{"date":"2021-05-21","close":225.4417},{"date":"2021-05-24","close":227.0727},{"date":"2021-05-25","close":224.7062},{"date":"2021-05-26","close":226.279},{"date":"2021-05-27","close":229.8034},{"date":"2021-05-28","close":229.2354},{"date":"2021-06-01","close":226.3518},{"date":"2021-06-02","close":223.2353},{"date":"2021-06-03","close":223.046},{"date":"2021-06-04","close":219.9949},{"date":"2021-06-07","close":220.8833},{"date":"2021-06-08","close":220.3299},{"date":"2021-06-09","close":213.4341},{"date":"2021-06-10","close":213.2375},{"date":"2021-06-11","close":215.604},{"date":"2021-06-14","close":213.3467},{"date":"2021-06-15","close":217.9415},{"date":"2021-06-16","close":214.5773},{"date":"2021-06-17","close":209.4001},{"date":"2021-06-18","close":207.7616},{"date":"2021-06-21","close":213.4705},{"date":"2021-06-22","close":216.7691},{"date":"2021-06-23","close":216.5361},{"date":"2021-06-24","close":221.1382},{"date":"2021-06-25","close":213.1157},{"date":"2021-06-28","close":214.6049},{"date":"2021-06-29","close":217.4518},{"date":"2021-06-30","close":217.7729},{"date":"2021-07-01","close":218.3496},{"date":"2021-07-02","close":218.5394},{"date":"2021-07-06","close":215.0575},{"date":"2021-07-07","close":214.2837},{"date":"2021-07-08","close":214.0574},{"date":"2021-07-09","close":216.3641},{"date":"2021-07-12","close":218.7511},{"date":"2021-07-13","close":218.3204},{"date":"2021-07-14","close":215.9699},{"date":"2021-07-15","close":216.1305},{"date":"2021-07-16","close":213.5099},{"date":"2021-07-19","close":215.2108},{"date":"2021-07-20","close":217.5467},{"date":"2021-07-21","close":217.7876},{"date":"2021-07-22","close":216.5247},{"date":"2021-07-23","close":216.8532},{"date":"2021-07-26","close":217.1671},{"date":"2021-07-27","close":206.3124},{"date":"2021-07-28","close":205.7284},{"date":"2021-07-29","close":205.7941},{"date":"2021-07-30","close":204.3561},{"date":"2021-08-02","close":201.5894},{"date":"2021-08-03","close":204.9839},{"date":"2021-08-04","close":200.8303},{"date":"2021-08-05","close":201.3266},{"date":"2021-08-06","close":201.6697},{"date":"2021-08-09","close":199.0418},{"date":"2021-08-10","close":198.0126},{"date":"2021-08-11","close":201.6697},{"date":"2021-08-12","close":201.5457},{"date":"2021-08-13","close":202.3341},{"date":"2021-08-16","close":205.6043},{"date":"2021-08-17","close":202.8304},{"date":"2021-08-18","close":199.1075},{"date":"2021-08-19","close":195.3117},{"date":"2021-08-20","close":194.5744},{"date":"2021-08-23","close":194.8299},{"date":"2021-08-24","close":195.4942},{"date":"2021-08-25","close":197.3629},{"date":"2021-08-26","close":195.2387},{"date":"2021-08-27","close":195.5599},{"date":"2021-08-30","close":193.8372},{"date":"2021-08-31","close":193.9466},{"date":"2021-09-01","close":194.1219},{"date":"2021-09-02","close":195.52},{"date":"2021-09-03","close":194.7514},{"date":"2021-09-07","close":192.9945},{"date":"2021-09-08","close":191.0766},{"date":"2021-09-09","close":189.7589},{"date":"2021-09-10","close":188.5363},{"date":"2021-09-13","close":191.6914},{"date":"2021-09-14","close":186.8161},{"date":"2021-09-15","close":187.8336},{"date":"2021-09-16","close":189.144},{"date":"2021-09-17","close":186.8307},{"date":"2021-09-20","close":183.5951},{"date":"2021-09-21","close":184.5248},{"date":"2021-09-22","close":167.6953},{"date":"2021-09-23","close":167.5781},{"date":"2021-09-24","close":165.9091},{"date":"2021-09-27","close":165.8139},{"date":"2021-09-28","close":162.8052},{"date":"2021-09-29","close":161.8463},{"date":"2021-09-30","close":160.5286},{"date":"2021-10-01","close":162.9004},{"date":"2021-10-04","close":159.4891},{"date":"2021-10-05","close":164.1741},{"date":"2021-10-06","close":164.1229},{"date":"2021-10-07","close":163.2079},{"date":"2021-10-08","close":163.5666},{"date":"2021-10-11","close":160.9166},{"date":"2021-10-12","close":162.0146},{"date":"2021-10-13","close":163.7789},{"date":"2021-10-14","close":166.502},{"date":"2021-10-15","close":167.7245},{"date":"2021-10-18","close":166.89},{"date":"2021-10-19","close":167.871},{"date":"2021-10-20","close":169.3204},{"date":"2021-10-21","close":170.4477},{"date":"2021-10-22","close":170.5503},{"date":"2021-10-25","close":172.3217},{"date":"2021-10-26","close":174.1006},{"date":"2021-10-27","close":172.2412},{"date":"2021-10-28","close":172.7317},{"date":"2021-10-29","close":172.4169},{"date":"2021-11-01","close":172.4974},{"date":"2021-11-02","close":172.5926},{"date":"2021-11-03","close":175.7038},{"date":"2021-11-04","close":179.3566},{"date":"2021-11-05","close":177.7169},{"date":"2021-11-08","close":181.9334},{"date":"2021-11-09","close":182.6288},{"date":"2021-11-10","close":181.9261},{"date":"2021-11-11","close":183.7342},{"date":"2021-11-12","close":185.8498},{"date":"2021-11-15","close":184.6932},{"date":"2021-11-16","close":185.3373},{"date":"2021-11-17","close":181.0696},{"date":"2021-11-18","close":179.1443},{"date":"2021-11-19","close":177.6583},{"date":"2021-11-22","close":181.5381},{"date":"2021-11-23","close":180.3961},{"date":"2021-11-24","close":178.3025},{"date":"2021-11-26","close":174.3348},{"date":"2021-11-29","close":176.1064},{"date":"2021-11-30","close":168.6396},{"date":"2021-12-01","close":166.7436},{"date":"2021-12-02","close":172.2485},{"date":"2021-12-03","close":176.304},{"date":"2021-12-06","close":179.3859},{"date":"2021-12-07","close":180.8573},{"date":"2021-12-08","close":179.1663},{"date":"2021-12-09","close":179.5323},{"date":"2021-12-10","close":180.8393},{"date":"2021-12-13","close":176.8889},{"date":"2021-12-14","close":176.2574},{"date":"2021-12-15","close":176.8008},{"date":"2021-12-16","close":175.1413},{"date":"2021-12-17","close":183.8059},{"date":"2021-12-20","close":180.3033},{"date":"2021-12-21","close":185.0027},{"date":"2021-12-22","close":183.5415},{"date":"2021-12-23","close":186.3759},{"date":"2021-12-27","close":188.1601},{"date":"2021-12-28","close":188.2997},{"date":"2021-12-29","close":189.0706},{"date":"2021-12-30","close":189.8563},{"date":"2021-12-31","close":189.9151},{"date":"2022-01-03","close":189.849},{"date":"2022-01-04","close":194.519},{"date":"2022-01-05","close":192.4777},{"date":"2022-01-06","close":193.2561},{"date":"2022-01-07","close":193.8435},{"date":"2022-01-10","close":188.3804},{"date":"2022-01-11","close":187.6388},{"date":"2022-01-12","close":188.1308},{"date":"2022-01-13","close":189.2028},{"date":"2022-01-14","close":188.1381},{"date":"2022-01-18","close":186.016},{"date":"2022-01-19","close":185.1789},{"date":"2022-01-20","close":184.1143},{"date":"2022-01-21","close":179.8333},{"date":"2022-01-24","close":180.4281},{"date":"2022-01-25","close":179.1945},{"date":"2022-01-26","close":178.5484},{"date":"2022-01-27","close":177.6452},{"date":"2022-01-28","close":179.7379},{"date":"2022-01-31","close":180.5309},{"date":"2022-02-01","close":185.0394},{"date":"2022-02-02","close":184.9073},{"date":"2022-02-03","close":181.603},{"date":"2022-02-04","close":179.2459},{"date":"2022-02-07","close":178.9669},{"date":"2022-02-08","close":179.0623},{"date":"2022-02-09","close":179.3413},{"date":"2022-02-10","close":176.5291},{"date":"2022-02-11","close":170.508},{"date":"2022-02-14","close":167.7544},{"date":"2022-02-15","close":169.1789},{"date":"2022-02-16","close":168.1583},{"date":"2022-02-17","close":164.7512},{"date":"2022-02-18","close":163.1798},{"date":"2022-02-22","close":159.9196},{"date":"2022-02-23","close":157.7535},{"date":"2022-02-24","close":158.5465},{"date":"2022-02-25","close":162.071},{"date":"2022-02-28","close":163.2092},{"date":"2022-03-01","close":157.8049},{"date":"2022-03-02","close":160.9916},{"date":"2022-03-03","close":162.5043},{"date":"2022-03-04","close":158.0688},{"date":"2022-03-07","close":148.1592},{"date":"2022-03-08","close":150.2958},{"date":"2022-03-09","close":159.675},{"date":"2022-03-10","close":161.5612},{"date":"2022-03-11","close":157.0668},{"date":"2022-03-14","close":155.5564},{"date":"2022-03-15","close":159.314},{"date":"2022-03-16","close":166.4608},{"date":"2022-03-17","close":167.9712},{"date":"2022-03-18","close":161.2886},{"date":"2022-03-21","close":163.6831},{"date":"2022-03-22","close":166.9323},{"date":"2022-03-23","close":163.1747},{"date":"2022-03-24","close":165.864},{"date":"2022-03-25","close":166.925},{"date":"2022-03-28","close":169.4963},{"date":"2022-03-29","close":175.7737},{"date":"2022-03-30","close":173.3276},{"date":"2022-03-31","close":170.4836},{"date":"2022-04-01","close":163.0127},{"date":"2022-04-04","close":160.6107},{"date":"2022-04-05","close":155.4827},{"date":"2022-04-06","close":150.3032},{"date":"2022-04-07","close":150.1337},{"date":"2022-04-08","close":148.476},{"date":"2022-04-11","close":150.3916},{"date":"2022-04-12","close":150.5832},{"date":"2022-04-13","close":152.0051},{"date":"2022-04-14","close":151.5852},{"date":"2022-04-18","close":149.758},{"date":"2022-04-19","close":153.8471},{"date":"2022-04-20","close":154.1271},{"date":"2022-04-21","close":152.4104},{"date":"2022-04-22","close":151.1947},{"date":"2022-04-25","close":151.3347},{"date":"2022-04-26","close":147.3561},{"date":"2022-04-27","close":146.8108},{"date":"2022-04-28","close":152.403},{"date":"2022-04-29","close":146.4278},{"date":"2022-05-02","close":145.1531},{"date":"2022-05-03","close":146.9435},{"date":"2022-05-04","close":154.3481},{"date":"2022-05-05","close":152.6904},{"date":"2022-05-06","close":154.8786},{"date":"2022-05-09","close":153.4492},{"date":"2022-05-10","close":153.2945},{"date":"2022-05-11","close":152.6609},{"date":"2022-05-12","close":153.3977},{"date":"2022-05-13","close":155.6743},{"date":"2022-05-16","close":154.5176},{"date":"2022-05-17","close":163.1968},{"date":"2022-05-18","close":149.9864},{"date":"2022-05-19","close":146.6561},{"date":"2022-05-20","close":148.0191},{"date":"2022-05-23","close":150.8116},{"date":"2022-05-24","close":151.2242},{"date":"2022-05-25","close":150.5316},{"date":"2022-05-26","close":156.4111},{"date":"2022-05-27","close":161.8486},{"date":"2022-05-31","close":165.4661},{"date":"2022-06-01","close":161.1117},{"date":"2022-06-02","close":163.2116},{"date":"2022-06-03","close":161.1339},{"date":"2022-06-06","close":164.1915},{"date":"2022-06-07","close":163.1011},{"date":"2022-06-08","close":160.0066},{"date":"2022-06-09","close":159.8813},{"date":"2022-06-10","close":152.3441},{"date":"2022-06-13","close":148.0781},{"date":"2022-06-14","close":169.4226},{"date":"2022-06-15","close":171.5077},{"date":"2022-06-16","close":166.004},{"date":"2022-06-17","close":169.3858},{"date":"2022-06-21","close":169.8426},{"date":"2022-06-22","close":168.7375},{"date":"2022-06-23","close":168.0817},{"date":"2022-06-24","close":180.1224},{"date":"2022-06-27","close":178.0712},{"date":"2022-06-28","close":177.7898},{"date":"2022-06-29","close":173.1394},{"date":"2022-06-30","close":167.8818},{"date":"2022-07-01","close":165.5862},{"date":"2022-07-05","close":170.0293},{"date":"2022-07-06","close":168.6297},{"date":"2022-07-07","close":171.3177},{"date":"2022-07-08","close":170.6809},{"date":"2022-07-11","close":166.0157},{"date":"2022-07-12","close":165.1196},{"date":"2022-07-13","close":160.0471},{"date":"2022-07-14","close":158.6846},{"date":"2022-07-15","close":161.306},{"date":"2022-07-18","close":161.4171},{"date":"2022-07-19","close":166.9339},{"date":"2022-07-20","close":168.5852},{"date":"2022-07-21","close":168.5852},{"date":"2022-07-22","close":168.3187},{"date":"2022-07-25","close":168.9629},{"date":"2022-07-26","close":166.5192},{"date":"2022-07-27","close":168.563},{"date":"2022-07-28","close":170.1774},{"date":"2022-07-29","close":172.6063},{"date":"2022-08-01","close":176.02},{"date":"2022-08-02","close":172.7395},{"date":"2022-08-03","close":172.6803},{"date":"2022-08-04","close":174.8352},{"date":"2022-08-05","close":173.9392},{"date":"2022-08-08","close":169.5923},{"date":"2022-08-09","close":166.5933},{"date":"2022-08-10","close":172.1323},{"date":"2022-08-11","close":169.7553},{"date":"2022-08-12","close":170.8216},{"date":"2022-08-15","close":172.6951},{"date":"2022-08-16","close":176.4051},{"date":"2022-08-17","close":172.8506},{"date":"2022-08-18","close":173.9243},{"date":"2022-08-19","close":171.5991},{"date":"2022-08-22","close":165.5566},{"date":"2022-08-23","close":166.808},{"date":"2022-08-24","close":167.4004},{"date":"2022-08-25","close":168.8592},{"date":"2022-08-26","close":161.5504},{"date":"2022-08-29","close":160.4914},{"date":"2022-08-30","close":158.0847},{"date":"2022-08-31","close":156.1076},{"date":"2022-09-01","close":157.7457},{"date":"2022-09-02","close":155.4077},{"date":"2022-09-06","close":152.0199},{"date":"2022-09-07","close":150.1212},{"date":"2022-09-08","close":151.0519},{"date":"2022-09-09","close":155.6683},{"date":"2022-09-12","close":159.2199},{"date":"2022-09-13","close":152.891},{"date":"2022-09-14","close":152.6453},{"date":"2022-09-15","close":152.5411},{"date":"2022-09-16","close":119.8915},{"date":"2022-09-19","close":121.2913},{"date":"2022-09-20","close":117.1961},{"date":"2022-09-21","close":114.1061},{"date":"2022-09-22","close":115.0666},{"date":"2022-09-23","close":111.1874},{"date":"2022-09-26","close":106.3998},{"date":"2022-09-27","close":107.9261},{"date":"2022-09-28","close":111.6788},{"date":"2022-09-29","close":113.4062},{"date":"2022-09-30","close":110.5471},{"date":"2022-10-03","close":112.7733},{"date":"2022-10-04","close":118.4768},{"date":"2022-10-05","close":116.8015},{"date":"2022-10-06","close":115.5506},{"date":"2022-10-07","close":114.9698},{"date":"2022-10-10","close":114.0763},{"date":"2022-10-11","close":113.235},{"date":"2022-10-12","close":113.8381},{"date":"2022-10-13","close":116.3398},{"date":"2022-10-14","close":116.8685},{"date":"2022-10-17","close":116.8834},{"date":"2022-10-18","close":116.3771},{"date":"2022-10-19","close":113.8902},{"date":"2022-10-20","close":111.7905},{"date":"2022-10-21","close":114.0912},{"date":"2022-10-24","close":115.2304},{"date":"2022-10-25","close":116.0048},{"date":"2022-10-26","close":117.6131},{"date":"2022-10-27","close":116.8313},{"date":"2022-10-28","close":119.4075},{"date":"2022-10-31","close":119.3405},{"date":"2022-11-01","close":117.7843},{"date":"2022-11-02","close":115.0815},{"date":"2022-11-03","close":115.3496},{"date":"2022-11-04","close":116.6451},{"date":"2022-11-07","close":118.5661},{"date":"2022-11-08","close":118.7895},{"date":"2022-11-09","close":117.6726},{"date":"2022-11-10","close":123.5995},{"date":"2022-11-11","close":130.7548},{"date":"2022-11-14","close":130.1219},{"date":"2022-11-15","close":131.2388},{"date":"2022-11-16","close":127.1511},{"date":"2022-11-17","close":127.7244},{"date":"2022-11-18","close":130.0921},{"date":"2022-11-21","close":129.288},{"date":"2022-11-22","close":130.7995},{"date":"2022-11-23","close":131.3133},{"date":"2022-11-25","close":131.5664},{"date":"2022-11-28","close":128.9678},{"date":"2022-11-29","close":132.4003},{"date":"2022-11-30","close":135.6765},{"date":"2022-12-01","close":134.3586},{"date":"2022-12-02","close":135.0733},{"date":"2022-12-05","close":131.492},{"date":"2022-12-06","close":128.8487},{"date":"2022-12-07","close":128.2754},{"date":"2022-12-08","close":127.9999},{"date":"2022-12-09","close":129.1767},{"date":"2022-12-12","close":132.9547},{"date":"2022-12-13","close":132.5874},{"date":"2022-12-14","close":133.4794},{"date":"2022-12-15","close":129.8064},{"date":"2022-12-16","close":128.7195},{"date":"2022-12-19","close":126.5157},{"date":"2022-12-20","close":123.195},{"date":"2022-12-21","close":127.4227},{"date":"2022-12-22","close":131.6954},{"date":"2022-12-23","close":131.8753},{"date":"2022-12-27","close":132.7148},{"date":"2022-12-28","close":129.7164},{"date":"2022-12-29","close":131.5904},{"date":"2022-12-30","close":129.8289},{"date":"2023-01-03","close":132.8797},{"date":"2023-01-04","close":136.013},{"date":"2023-01-05","close":135.8856},{"date":"2023-01-06","close":139.2512},{"date":"2023-01-09","close":142.2271},{"date":"2023-01-10","close":141.4775},{"date":"2023-01-11","close":144.0711},{"date":"2023-01-12","close":143.8387},{"date":"2023-01-13","close":141.3951},{"date":"2023-01-17","close":141.0202},{"date":"2023-01-18","close":140.6754},{"date":"2023-01-19","close":138.0969},{"date":"2023-01-20","close":140.0833},{"date":"2023-01-23","close":143.284},{"date":"2023-01-24","close":141.8598},{"date":"2023-01-25","close":140.7804},{"date":"2023-01-26","close":142.5269},{"date":"2023-01-27","close":142.8418},{"date":"2023-01-30","close":137.9844},{"date":"2023-01-31","close":145.3154},{"date":"2023-02-01","close":151.4995},{"date":"2023-02-02","close":160.7869},{"date":"2023-02-03","close":160.9144},{"date":"2023-02-06","close":157.856},{"date":"2023-02-07","close":157.3463},{"date":"2023-02-08","close":157.024},{"date":"2023-02-09","close":156.3793},{"date":"2023-02-10","close":156.9415},{"date":"2023-02-13","close":158.6581},{"date":"2023-02-14","close":159.4152},{"date":"2023-02-15","close":159.6926},{"date":"2023-02-16","close":158.6656},{"date":"2023-02-17","close":157.6387},{"date":"2023-02-21","close":154.153},{"date":"2023-02-22","close":152.0392},{"date":"2023-02-23","close":153.8008},{"date":"2023-02-24","close":152.3766},{"date":"2023-02-27","close":152.9612},{"date":"2023-02-28","close":152.3316},{"date":"2023-03-01","close":153.1636},{"date":"2023-03-02","close":155.1125},{"date":"2023-03-03","close":156.7242},{"date":"2023-03-06","close":157.5112},{"date":"2023-03-07","close":154.6553},{"date":"2023-03-08","close":157.069},{"date":"2023-03-09","close":155.7872},{"date":"2023-03-10","close":151.649},{"date":"2023-03-13","close":148.7847},{"date":"2023-03-14","close":149.1616},{"date":"2023-03-15","close":147.2094},{"date":"2023-03-16","close":153.8048},{"date":"2023-03-17","close":166.0609},{"date":"2023-03-20","close":162.9931},{"date":"2023-03-21","close":165.6991},{"date":"2023-03-22","close":163.6112},{"date":"2023-03-23","close":163.5057},{"date":"2023-03-24","close":164.0182},{"date":"2023-03-27","close":165.6916},{"date":"2023-03-28","close":166.1589},{"date":"2023-03-29","close":168.5785},{"date":"2023-03-30","close":169.1438},{"date":"2023-03-31","close":172.2267},{"date":"2023-04-03","close":172.4905},{"date":"2023-04-04","close":170.7192},{"date":"2023-04-05","close":173.3121},{"date":"2023-04-06","close":174.9478},{"date":"2023-04-10","close":174.5709},{"date":"2023-04-11","close":174.5181},{"date":"2023-04-12","close":172.9654},{"date":"2023-04-13","close":174.1714},{"date":"2023-04-14","close":173.885},{"date":"2023-04-17","close":172.8448},{"date":"2023-04-18","close":172.7694},{"date":"2023-04-19","close":172.9804},{"date":"2023-04-20","close":172.8976},{"date":"2023-04-21","close":173.6965},{"date":"2023-04-24","close":174.993},{"date":"2023-04-25","close":169.9503},{"date":"2023-04-26","close":167.9152},{"date":"2023-04-27","close":170.3046},{"date":"2023-04-28","close":171.6915},{"date":"2023-05-01","close":173.8021},{"date":"2023-05-02","close":172.1588},{"date":"2023-05-03","close":172.2493},{"date":"2023-05-04","close":170.6287},{"date":"2023-05-05","close":172.8372},{"date":"2023-05-08","close":173.9151},{"date":"2023-05-09","close":172.3322},{"date":"2023-05-10","close":170.5986},{"date":"2023-05-11","close":169.4755},{"date":"2023-05-12","close":168.0358},{"date":"2023-05-15","close":167.6514},{"date":"2023-05-16","close":166.7845},{"date":"2023-05-17","close":170.2669},{"date":"2023-05-18","close":173.6889},{"date":"2023-05-19","close":172.6714},{"date":"2023-05-22","close":172.3699},{"date":"2023-05-23","close":170.8322},{"date":"2023-05-24","close":168.5031},{"date":"2023-05-25","close":169.6564},{"date":"2023-05-26","close":168.9554},{"date":"2023-05-30","close":170.4554},{"date":"2023-05-31","close":164.3047},{"date":"2023-06-01","close":163.7846},{"date":"2023-06-02","close":167.1388},{"date":"2023-06-05","close":166.6413},{"date":"2023-06-06","close":165.4504},{"date":"2023-06-07","close":169.2946},{"date":"2023-06-08","close":169.6036},{"date":"2023-06-09","close":169.6112},{"date":"2023-06-12","close":170.21},{"date":"2023-06-13","close":173.4846},{"date":"2023-06-14","close":174.091},{"date":"2023-06-15","close":179.2227},{"date":"2023-06-16","close":176.9638},{"date":"2023-06-20","close":175.5918},{"date":"2023-06-21","close":171.1878},{"date":"2023-06-22","close":176.5621},{"date":"2023-06-23","close":176.1149},{"date":"2023-06-26","close":178.0781},{"date":"2023-06-27","close":187.0453},{"date":"2023-06-28","close":188.3187},{"date":"2023-06-29","close":189.4861},{"date":"2023-06-30","close":187.9094},{"date":"2023-07-03","close":187.6441},{"date":"2023-07-05","close":188.2278},{"date":"2023-07-06","close":187.735},{"date":"2023-07-07","close":190.4487},{"date":"2023-07-10","close":190.7823},{"date":"2023-07-11","close":195.8685},{"date":"2023-07-12","close":198.3017},{"date":"2023-07-13","close":195.914},{"date":"2023-07-14","close":195.1483},{"date":"2023-07-17","close":193.0866},{"date":"2023-07-18","close":198.5746},{"date":"2023-07-19","close":197.2784},{"date":"2023-07-20","close":199.7646},{"date":"2023-07-21","close":196.8311},{"date":"2023-07-24","close":196.1489},{"date":"2023-07-25","close":196.8235},{"date":"2023-07-26","close":203.2439},{"date":"2023-07-27","close":201.1518},{"date":"2023-07-28","close":203.7896},{"date":"2023-07-31","close":204.6234},{"date":"2023-08-01","close":203.2666},{"date":"2023-08-02","close":201.2124},{"date":"2023-08-03","close":199.7495},{"date":"2023-08-04","close":199.3553},{"date":"2023-08-07","close":200.3862},{"date":"2023-08-08","close":203.3424},{"date":"2023-08-09","close":201.2351},{"date":"2023-08-10","close":202.031},{"date":"2023-08-11","close":201.455},{"date":"2023-08-14","close":202.3419},{"date":"2023-08-15","close":201.2882},{"date":"2023-08-16","close":200.9243},{"date":"2023-08-17","close":200.8031},{"date":"2023-08-18","close":199.09},{"date":"2023-08-21","close":197.0358},{"date":"2023-08-22","close":196.3081},{"date":"2023-08-23","close":197.4224},{"date":"2023-08-24","close":196.1565},{"date":"2023-08-25","close":196.1186},{"date":"2023-08-28","close":195.8306},{"date":"2023-08-29","close":197.5209},{"date":"2023-08-30","close":200.0299},{"date":"2023-08-31","close":197.8545},{"date":"2023-09-01","close":197.8165},{"date":"2023-09-05","close":194.5192},{"date":"2023-09-06","close":195.1635},{"date":"2023-09-07","close":194.1705},{"date":"2023-09-08","close":192.9594},{"date":"2023-09-11","close":194.0182},{"date":"2023-09-12","close":191.5577},{"date":"2023-09-13","close":192.0833},{"date":"2023-09-14","close":195.7931},{"date":"2023-09-15","close":193.5459},{"date":"2023-09-18","close":189.9047},{"date":"2023-09-19","close":190.4304},{"date":"2023-09-20","close":190.8341},{"date":"2023-09-21","close":199.4647},{"date":"2023-09-22","close":198.8858},{"date":"2023-09-25","close":202.9535},{"date":"2023-09-26","close":199.1143},{"date":"2023-09-27","close":200.1198},{"date":"2023-09-28","close":202.9611},{"date":"2023-09-29","close":201.8033},{"date":"2023-10-02","close":201.948},{"date":"2023-10-03","close":198.2002},{"date":"2023-10-04","close":198.0936},{"date":"2023-10-05","close":197.4156},{"date":"2023-10-06","close":196.4558},{"date":"2023-10-09","close":194.7952},{"date":"2023-10-10","close":195.6103},{"date":"2023-10-11","close":194.5971},{"date":"2023-10-12","close":191.9919},{"date":"2023-10-13","close":184.9838},{"date":"2023-10-16","close":188.5793},{"date":"2023-10-17","close":188.9373},{"date":"2023-10-18","close":185.5704},{"date":"2023-10-19","close":185.3266},{"date":"2023-10-20","close":183.2927},{"date":"2023-10-23","close":181.2741},{"date":"2023-10-24","close":184.1002},{"date":"2023-10-25","close":179.1716},{"date":"2023-10-26","close":173.6261},{"date":"2023-10-27","close":174.3193},{"date":"2023-10-30","close":180.3981},{"date":"2023-10-31","close":182.8966},{"date":"2023-11-01","close":185.2809},{"date":"2023-11-02","close":188.3431},{"date":"2023-11-03","close":188.2594},{"date":"2023-11-06","close":186.8806},{"date":"2023-11-07","close":186.0198},{"date":"2023-11-08","close":186.911},{"date":"2023-11-09","close":183.7269},{"date":"2023-11-10","close":187.4138},{"date":"2023-11-13","close":186.9263},{"date":"2023-11-14","close":193.6221},{"date":"2023-11-15","close":196.0901},{"date":"2023-11-16","close":194.201},{"date":"2023-11-17","close":194.9704},{"date":"2023-11-20","close":194.6581},{"date":"2023-11-21","close":194.9018},{"date":"2023-11-22","close":195.3589},{"date":"2023-11-24","close":196.2349},{"date":"2023-11-27","close":193.1803},{"date":"2023-11-28","close":193.0355},{"date":"2023-11-29","close":193.4316},{"date":"2023-11-30","close":197.1642},{"date":"2023-12-01","close":201.4224},{"date":"2023-12-04","close":202.3213},{"date":"2023-12-05","close":202.6869},{"date":"2023-12-06","close":203.5477},{"date":"2023-12-07","close":203.8676},{"date":"2023-12-08","close":208.3373},{"date":"2023-12-11","close":207.7021},{"date":"2023-12-12","close":208.9496},{"date":"2023-12-13","close":209.5772},{"date":"2023-12-14","close":213.8861},{"date":"2023-12-15","close":215.2867},{"date":"2023-12-18","close":215.7689},{"date":"2023-12-19","close":214.2994},{"date":"2023-12-20","close":188.4687},{"date":"2023-12-21","close":189.3182},{"date":"2023-12-22","close":189.8311},{"date":"2023-12-26","close":192.8618},{"date":"2023-12-27","close":192.0582},{"date":"2023-12-28","close":194.0788},{"date":"2023-12-29","close":193.6119},{"date":"2024-01-02","close":193.0532},{"date":"2024-01-03","close":189.5325},{"date":"2024-01-04","close":187.734},{"date":"2024-01-05","close":188.8973},{"date":"2024-01-08","close":190.2596},{"date":"2024-01-09","close":189.2341},{"date":"2024-01-10","close":191.9587},{"date":"2024-01-11","close":191.9893},{"date":"2024-01-12","close":190.2443},{"date":"2024-01-16","close":187.5426},{"date":"2024-01-17","close":186.2032},{"date":"2024-01-18","close":186.8002},{"date":"2024-01-19","close":188.683},{"date":"2024-01-22","close":191.8669},{"date":"2024-01-23","close":191.9893},{"date":"2024-01-24","close":191.1321},{"date":"2024-01-25","close":193.7343},{"date":"2024-01-26","close":192.5251},{"date":"2024-01-29","close":189.8311},{"date":"2024-01-30","close":186.5706},{"date":"2024-01-31","close":184.6726},{"date":"2024-02-01","close":185.1777},{"date":"2024-02-02","close":185.4915},{"date":"2024-02-05","close":182.3918},{"date":"2024-02-06","close":184.6955},{"date":"2024-02-07","close":185.3154},{"date":"2024-02-08","close":185.0246},{"date":"2024-02-09","close":185.6904},{"date":"2024-02-12","close":187.0834},{"date":"2024-02-13","close":180.9223},{"date":"2024-02-14","close":181.259},{"date":"2024-02-15","close":181.0218},{"date":"2024-02-16","close":181.8407},{"date":"2024-02-20","close":183.3332},{"date":"2024-02-21","close":184.7644},{"date":"2024-02-22","close":186.8691},{"date":"2024-02-23","close":186.3333},{"date":"2024-02-26","close":184.5424},{"date":"2024-02-27","close":184.7567},{"date":"2024-02-28","close":187.0298},{"date":"2024-02-29","close":190.5505},{"date":"2024-03-01","close":188.7366},{"date":"2024-03-04","close":188.8667},{"date":"2024-03-05","close":190.3591},{"date":"2024-03-06","close":190.1142},{"date":"2024-03-07","close":191.5225},{"date":"2024-03-08","close":190.5225},{"date":"2024-03-11","close":194.384},{"date":"2024-03-12","close":195.5532},{"date":"2024-03-13","close":196.3224},{"date":"2024-03-14","close":196.5609},{"date":"2024-03-15","close":194.8378},{"date":"2024-03-18","close":194.7532},{"date":"2024-03-19","close":197.3994},{"date":"2024-03-20","close":199.9917},{"date":"2024-03-21","close":203.7301},{"date":"2024-03-22","close":218.707},{"date":"2024-03-25","close":217.3609},{"date":"2024-03-26","close":222.2993},{"date":"2024-03-27","close":221.4454},{"date":"2024-03-28","close":222.8762},{"date":"2024-04-01","close":215.4839},{"date":"2024-04-02","close":211.7609},{"date":"2024-04-03","close":214.2224},{"date":"2024-04-04","close":211.9301},{"date":"2024-04-05","close":210.3993},{"date":"2024-04-08","close":211.9762},{"date":"2024-04-09","close":212.5916},{"date":"2024-04-10","close":207.9224},{"date":"2024-04-11","close":209.3685},{"date":"2024-04-12","close":205.9993},{"date":"2024-04-15","close":205.1839},{"date":"2024-04-16","close":203.7994},{"date":"2024-04-17","close":202.3609},{"date":"2024-04-18","close":202.5917},{"date":"2024-04-19","close":205.3763},{"date":"2024-04-22","close":207.807},{"date":"2024-04-23","close":209.0378},{"date":"2024-04-24","close":204.6686},{"date":"2024-04-25","close":204.2455},{"date":"2024-04-26","close":204.4917},{"date":"2024-04-29","close":204.507},{"date":"2024-04-30","close":201.3686},{"date":"2024-05-01","close":200.5609},{"date":"2024-05-02","close":201.5609},{"date":"2024-05-03","close":200.4993},{"date":"2024-05-06","close":200.2224},{"date":"2024-05-07","close":199.5917},{"date":"2024-05-08","close":198.4686},{"date":"2024-05-09","close":201.584},{"date":"2024-05-10","close":204.407},{"date":"2024-05-13","close":205.2993},{"date":"2024-05-14","close":199.2609},{"date":"2024-05-15","close":199.4763},{"date":"2024-05-16","close":199.0609},{"date":"2024-05-17","close":197.884},{"date":"2024-05-20","close":195.9302},{"date":"2024-05-21","close":194.0994},{"date":"2024-05-22","close":193.8994},{"date":"2024-05-23","close":191.7609},{"date":"2024-05-24","close":190.4532},{"date":"2024-05-28","close":190.7994},{"date":"2024-05-29","close":188.5455},{"date":"2024-05-30","close":191.984},{"date":"2024-05-31","close":195.3532},{"date":"2024-06-03","close":191.2456},{"date":"2024-06-04","close":189.1917},{"date":"2024-06-05","close":190.8071},{"date":"2024-06-06","close":192.5148},{"date":"2024-06-07","close":190.5609},{"date":"2024-06-10","close":195.1686},{"date":"2024-06-11","close":194.1763},{"date":"2024-06-12","close":191.2301},{"date":"2024-06-13","close":191.2301},{"date":"2024-06-14","close":189.5609},{"date":"2024-06-17","close":192.3532},{"date":"2024-06-18","close":190.8378},{"date":"2024-06-20","close":194.2455},{"date":"2024-06-21","close":195.1224},{"date":"2024-06-24","close":198.3941},{"date":"2024-06-25","close":198.2936},{"date":"2024-06-26","close":229.084},{"date":"2024-06-27","close":228.5272},{"date":"2024-06-28","close":231.9071},{"date":"2024-07-01","close":231.0099},{"date":"2024-07-02","close":230.6541},{"date":"2024-07-03","close":227.1659},{"date":"2024-07-05","close":227.3902},{"date":"2024-07-08","close":228.5735},{"date":"2024-07-09","close":226.4079},{"date":"2024-07-10","close":226.8256},{"date":"2024-07-11","close":231.675},{"date":"2024-07-12","close":231.2729},{"date":"2024-07-15","close":235.9135},{"date":"2024-07-16","close":242.4877},{"date":"2024-07-17","close":240.0978},{"date":"2024-07-18","close":237.151},{"date":"2024-07-19","close":236.9112},{"date":"2024-07-22","close":237.7774},{"date":"2024-07-23","close":232.6495},{"date":"2024-07-24","close":230.7005},{"date":"2024-07-25","close":230.9403},{"date":"2024-07-26","close":232.1391},{"date":"2024-07-29","close":231.4353},{"date":"2024-07-30","close":232.7114},{"date":"2024-07-31","close":233.7711},{"date":"2024-08-01","close":230.3525},{"date":"2024-08-02","close":226.0753},{"date":"2024-08-05","close":218.952},{"date":"2024-08-06","close":220.9939},{"date":"2024-08-07","close":215.1158},{"date":"2024-08-08","close":215.4948},{"date":"2024-08-09","close":214.5589},{"date":"2024-08-12","close":215.9047},{"date":"2024-08-13","close":218.9597},{"date":"2024-08-14","close":219.1377},{"date":"2024-08-15","close":219.7951},{"date":"2024-08-16","close":220.7387},{"date":"2024-08-19","close":223.0744},{"date":"2024-08-20","close":223.0899},{"date":"2024-08-21","close":225.4721},{"date":"2024-08-22","close":227.6068},{"date":"2024-08-23","close":229.8497},{"date":"2024-08-26","close":229.8962},{"date":"2024-08-27","close":228.0863},{"date":"2024-08-28","close":229.0376},{"date":"2024-08-29","close":229.1304},{"date":"2024-08-30","close":231.0795},{"date":"2024-09-03","close":226.988},{"date":"2024-09-04","close":226.493},{"date":"2024-09-05","close":220.6691},{"date":"2024-09-06","close":218.9133},{"date":"2024-09-09","close":220.188},{"date":"2024-09-10","close":220.6155},{"date":"2024-09-11","close":221.4005},{"date":"2024-09-12","close":222.2865},{"date":"2024-09-13","close":222.5818},{"date":"2024-09-16","close":227.4395},{"date":"2024-09-17","close":231.1002},{"date":"2024-09-18","close":231.7453},{"date":"2024-09-19","close":233.4708},{"date":"2024-09-20","close":197.9127},{"date":"2024-09-23","close":201.1382},{"date":"2024-09-24","close":207.6203},{"date":"2024-09-25","close":205.0088},{"date":"2024-09-26","close":206.9985},{"date":"2024-09-27","close":207.9467},{"date":"2024-09-30","close":212.7111},{"date":"2024-10-01","close":209.5089},{"date":"2024-10-02","close":207.4648},{"date":"2024-10-03","close":203.6953},{"date":"2024-10-04","close":202.7315},{"date":"2024-10-07","close":202.4673},{"date":"2024-10-08","close":203.1667},{"date":"2024-10-09","close":205.685},{"date":"2024-10-10","close":205.3974},{"date":"2024-10-11","close":205.4673},{"date":"2024-10-14","close":207.869},{"date":"2024-10-15","close":206.6798},{"date":"2024-10-16","close":211.2499},{"date":"2024-10-17","close":213.1619},{"date":"2024-10-18","close":213.2707},{"date":"2024-10-21","close":208.926},{"date":"2024-10-22","close":209.6877},{"date":"2024-10-23","close":208.3353},{"date":"2024-10-24","close":212.0816},{"date":"2024-10-25","close":211.4986},{"date":"2024-10-28","close":214.0868},{"date":"2024-10-29","close":213.7681},{"date":"2024-10-30","close":213.022},{"date":"2024-10-31","close":212.8432},{"date":"2024-11-01","close":213.2318},{"date":"2024-11-04","close":210.768},{"date":"2024-11-05","close":214.0634},{"date":"2024-11-06","close":217.6698},{"date":"2024-11-07","close":220.118},{"date":"2024-11-08","close":222.5041},{"date":"2024-11-11","close":225.2322},{"date":"2024-11-12","close":223.2736},{"date":"2024-11-13","close":226.8644},{"date":"2024-11-14","close":227.1752},{"date":"2024-11-15","close":228.8618},{"date":"2024-11-18","close":229.4447},{"date":"2024-11-19","close":227.7737},{"date":"2024-11-20","close":223.8643},{"date":"2024-11-21","close":229.4059},{"date":"2024-11-22","close":233.1443},{"date":"2024-11-25","close":237.1704},{"date":"2024-11-26","close":235.4838},{"date":"2024-11-27","close":235.8025},{"date":"2024-11-29","close":235.2429},{"date":"2024-12-02","close":230.5951},{"date":"2024-12-03","close":219.8382},{"date":"2024-12-04","close":220.289},{"date":"2024-12-05","close":217.1724},{"date":"2024-12-06","close":218.1516},{"date":"2024-12-09","close":218.3313},{"date":"2024-12-10","close":218.1673},{"date":"2024-12-11","close":219.6044},{"date":"2024-12-12","close":221.5806},{"date":"2024-12-13","close":221.3696},{"date":"2024-12-16","close":221.3853},{"date":"2024-12-17","close":216.6911},{"date":"2024-12-18","close":213.3559},{"date":"2024-12-19","close":215.4804},{"date":"2024-12-20","close":215.3633},{"date":"2024-12-23","close":210.1145},{"date":"2024-12-24","close":212.3249},{"date":"2024-12-26","close":217.6518},{"date":"2024-12-27","close":218.9796},{"date":"2024-12-30","close":219.128},{"date":"2024-12-31","close":219.7372},{"date":"2025-01-02","close":214.2307},{"date":"2025-01-03","close":214.3323},{"date":"2025-01-06","close":213.9886},{"date":"2025-01-07","close":214.7931},{"date":"2025-01-08","close":214.715},{"date":"2025-01-10","close":211.4579},{"date":"2025-01-13","close":214.4728},{"date":"2025-01-14","close":216.8395},{"date":"2025-01-15","close":216.035},{"date":"2025-01-16","close":216.6442},{"date":"2025-01-17","close":214.8712},{"date":"2025-01-21","close":215.2383},{"date":"2025-01-22","close":211.2236},{"date":"2025-01-23","close":210.9112},{"date":"2025-01-24","close":213.4574},{"date":"2025-01-27","close":219.8935},{"date":"2025-01-28","close":217.644},{"date":"2025-01-29","close":214.8399},{"date":"2025-01-30","close":210.2941},{"date":"2025-01-31","close":206.8809},{"date":"2025-02-03","close":193.1888},{"date":"2025-02-04","close":196.0085},{"date":"2025-02-05","close":197.1488},{"date":"2025-02-06","close":202.1164},{"date":"2025-02-07","close":200.0153},{"date":"2025-02-10","close":201.6946},{"date":"2025-02-11","close":204.0612},{"date":"2025-02-12","close":205.1469},{"date":"2025-02-13","close":205.514},{"date":"2025-02-14","close":209.146},{"date":"2025-02-18","close":208.896},{"date":"2025-02-19","close":208.443},{"date":"2025-02-20","close":209.6849},{"date":"2025-02-21","close":198.5391},{"date":"2025-02-24","close":198.0314},{"date":"2025-02-25","close":200.3278},{"date":"2025-02-26","close":200.0465},{"date":"2025-02-27","close":201.9367},{"date":"2025-02-28","close":205.3422},{"date":"2025-03-03","close":202.1164},{"date":"2025-03-04","close":193.5012},{"date":"2025-03-05","close":195.5867},{"date":"2025-03-06","close":195.1024},{"date":"2025-03-07","close":198.3282},{"date":"2025-03-10","close":193.5927},{"date":"2025-03-11","close":190.8047},{"date":"2025-03-12","close":191.2366},{"date":"2025-03-13","close":189.2498},{"date":"2025-03-14","close":190.2079},{"date":"2025-03-17","close":192.6424},{"date":"2025-03-18","close":193.035},{"date":"2025-03-19","close":194.0717},{"date":"2025-03-20","close":193.357},{"date":"2025-03-21","close":180.8859},{"date":"2025-03-24","close":190.3021},{"date":"2025-03-25","close":189.3204},{"date":"2025-03-26","close":191.3623},{"date":"2025-03-27","close":191.5586},{"date":"2025-03-28","close":189.823},{"date":"2025-03-31","close":191.4487},{"date":"2025-04-01","close":190.0351},{"date":"2025-04-02","close":192.5403},{"date":"2025-04-03","close":169.5222},{"date":"2025-04-04","close":165.0143},{"date":"2025-04-07","close":161.1741},{"date":"2025-04-08","close":155.5511},{"date":"2025-04-09","close":171.1557},{"date":"2025-04-10","close":162.0929},{"date":"2025-04-11","close":163.1688},{"date":"2025-04-14","close":165.2735},{"date":"2025-04-15","close":162.839},{"date":"2025-04-16","close":159.8625},{"date":"2025-04-17","close":162.996},{"date":"2025-04-21","close":161.0877},{"date":"2025-04-22","close":162.2264},{"date":"2025-04-23","close":165.7369},{"date":"2025-04-24","close":169.3887},{"date":"2025-04-25","close":166.1452},{"date":"2025-04-28","close":166.0981},{"date":"2025-04-29","close":164.8023},{"date":"2025-04-30","close":165.1793},{"date":"2025-05-01","close":164.9672},{"date":"2025-05-02","close":172.5535},{"date":"2025-05-05","close":170.4096},{"date":"2025-05-06","close":167.5981},{"date":"2025-05-07","close":169.2865},{"date":"2025-05-08","close":172.153},{"date":"2025-05-09","close":171.0693},{"date":"2025-05-12","close":182.9435},{"date":"2025-05-13","close":181.5299},{"date":"2025-05-14","close":182.0404},{"date":"2025-05-15","close":181.4985},{"date":"2025-05-16","close":180.242},{"date":"2025-05-19","close":177.5797},{"date":"2025-05-20","close":173.6687},{"date":"2025-05-21","close":170.2682},{"date":"2025-05-22","close":171.8389},{"date":"2025-05-23","close":170.1112},{"date":"2025-05-27","close":172.585},{"date":"2025-05-28","close":170.5352},{"date":"2025-05-29","close":172.9776},{"date":"2025-05-30","close":171.2813},{"date":"2025-06-02","close":171.1164},{"date":"2025-06-03","close":172.6007},{"date":"2025-06-04","close":171.9017},{"date":"2025-06-05","close":170.2054},{"date":"2025-06-06","close":172.4672},{"date":"2025-06-09","close":174.4855},{"date":"2025-06-10","close":179.0247},{"date":"2025-06-11","close":175.9148},{"date":"2025-06-12","close":176.7001},{"date":"2025-06-13","close":176.2132},{"date":"2025-06-16","close":178.0902},{"date":"2025-06-17","close":174.7603},{"date":"2025-06-18","close":175.365},{"date":"2025-06-20","close":177.5169},{"date":"2025-06-23","close":181.1843},{"date":"2025-06-24","close":181.4056},{"date":"2025-06-25","close":175.4697},{"date":"2025-06-26","close":174.7346},{"date":"2025-06-27","close":180.9314},{"date":"2025-06-30","close":179.6667},{"date":"2025-07-01","close":185.2154},{"date":"2025-07-02","close":189.0172},{"date":"2025-07-03","close":190.6692},{"date":"2025-07-07","close":185.8161},{"date":"2025-07-08","close":188.6774},{"date":"2025-07-09","close":186.9384},{"date":"2025-07-10","close":188.6932},{"date":"2025-07-11","close":186.5828},{"date":"2025-07-14","close":184.9388},{"date":"2025-07-15","close":182.3146},{"date":"2025-07-16","close":180.8049},{"date":"2025-07-17","close":180.5046},{"date":"2025-07-18","close":179.1214},{"date":"2025-07-21","close":178.4179},{"date":"2025-07-22","close":183.1366},{"date":"2025-07-23","close":188.0371},{"date":"2025-07-24","close":186.9384},{"date":"2025-07-25","close":192.2263},{"date":"2025-07-28","close":191.6019},{"date":"2025-07-29","close":185.3843},{"date":"2025-07-30","close":176.9426},{"date":"2025-07-31","close":176.6502},{"date":"2025-08-01","close":171.5994},{"date":"2025-08-04","close":171.9077},{"date":"2025-08-05","close":175.7965},{"date":"2025-08-06","close":178.9898},{"date":"2025-08-07","close":177.575},{"date":"2025-08-08","close":180.2545},{"date":"2025-08-11","close":177.5355},{"date":"2025-08-12","close":182.1278},{"date":"2025-08-13","close":182.191},{"date":"2025-08-14","close":182.6415},{"date":"2025-08-15","close":179.6301},{"date":"2025-08-18","close":179.9936},{"date":"2025-08-19","close":184.2698},{"date":"2025-08-20","close":179.5905},{"date":"2025-08-21","close":178.065},{"date":"2025-08-22","close":187.1706},{"date":"2025-08-25","close":184.167},{"date":"2025-08-26","close":182.6653},{"date":"2025-08-27","close":183.5426},{"date":"2025-08-28","close":182.7996},{"date":"2025-08-29","close":182.6415},{"date":"2025-09-02","close":177.1956},{"date":"2025-09-03","close":178.1125},{"date":"2025-09-04","close":178.065},{"date":"2025-09-05","close":179.9936},{"date":"2025-09-08","close":178.9898},{"date":"2025-09-09","close":179.5865},{"date":"2025-09-10","close":179.5387},{"date":"2025-09-11","close":182.0207},{"date":"2025-09-12","close":182.6094},{"date":"2025-09-15","close":179.5387},{"date":"2025-09-16","close":181.1377},{"date":"2025-09-17","close":179.6103},{"date":"2025-09-18","close":180.1831},{"date":"2025-09-19","close":184.3595},{"date":"2025-09-22","close":183.0628},{"date":"2025-09-23","close":185.9108},{"date":"2025-09-24","close":185.9505},{"date":"2025-09-25","close":188.0745},{"date":"2025-09-26","close":189.1883},{"date":"2025-09-29","close":188.2018},{"date":"2025-09-30","close":187.5893},{"date":"2025-10-01","close":190.5645},{"date":"2025-10-02","close":192.7681},{"date":"2025-10-03","close":194.5898},{"date":"2025-10-06","close":196.5149},{"date":"2025-10-07","close":192.776},{"date":"2025-10-08","close":190.8668},{"date":"2025-10-09","close":188.5359},{"date":"2025-10-10","close":178.6955},{"date":"2025-10-13","close":182.6889},{"date":"2025-10-14","close":186.6824},{"date":"2025-10-15","close":187.5813},{"date":"2025-10-16","close":188.4643},{"date":"2025-10-17","close":189.1724},{"date":"2025-10-20","close":190.7713},{"date":"2025-10-21","close":193.1817},{"date":"2025-10-22","close":190.4531},{"date":"2025-10-23","close":189.4667},{"date":"2025-10-24","close":191.8373},{"date":"2025-10-27","close":196.7615},{"date":"2025-10-28","close":198.5196},{"date":"2025-10-29","close":198.5912},{"date":"2025-10-30","close":198.0264},{"date":"2025-10-31","close":201.9164},{"date":"2025-11-03","close":201.2562},{"date":"2025-11-04","close":200.3731},{"date":"2025-11-05","close":203.7302},{"date":"2025-11-06","close":205.9258},{"date":"2025-11-07","close":208.4953},{"date":"2025-11-10","close":201.9721},{"date":"2025-11-11","close":212.974},{"date":"2025-11-12","close":213.7298},{"date":"2025-11-13","close":212.6717},{"date":"2025-11-14","close":212.8467},{"date":"2025-11-17","close":210.5954},{"date":"2025-11-18","close":209.2829},{"date":"2025-11-19","close":208.8771},{"date":"2025-11-20","close":209.2988},{"date":"2025-11-21","close":214.3343},{"date":"2025-11-24","close":212.3853},{"date":"2025-11-25","close":217.8664},{"date":"2025-11-26","close":219.4256},{"date":"2025-11-28","close":219.3063},{"date":"2025-12-01","close":217.4448},{"date":"2025-12-02","close":215.0821},{"date":"2025-12-03","close":215.1458},{"date":"2025-12-04","close":218.0096},{"date":"2025-12-05","close":218.2005},{"date":"2025-12-08","close":220.07},{"date":"2025-12-09","close":218.8688},{"date":"2025-12-10","close":226.1715},{"date":"2025-12-11","close":226.5454},{"date":"2025-12-12","close":226.1954},{"date":"2025-12-15","close":224.8749},{"date":"2025-12-16","close":225.8584},{"date":"2025-12-17","close":225.6585},{"date":"2025-12-18","close":229.5846},{"date":"2025-12-19","close":230.9119},{"date":"2025-12-22","close":234.1104},{"date":"2025-12-23","close":236.0534},{"date":"2025-12-24","close":236.6052},{"date":"2025-12-26","close":236.949},{"date":"2025-12-29","close":234.1983},{"date":"2025-12-30","close":232.735},{"date":"2025-12-31","close":230.9759},{"date":"2026-01-02","close":234.3902},{"date":"2026-01-05","close":237.8526},{"date":"2026-01-06","close":246.2245},{"date":"2026-01-07","close":245.7447},{"date":"2026-01-08","close":247.0881},{"date":"2026-01-09","close":249.7668},{"date":"2026-01-12","close":249.4149},{"date":"2026-01-13","close":247.6078},{"date":"2026-01-14","close":250.7183},{"date":"2026-01-15","close":250.4065},{"date":"2026-01-16","close":246.4244},{"date":"2026-01-20","close":240.7072},{"date":"2026-01-21","close":245.4409},{"date":"2026-01-22","close":247.7278},{"date":"2026-01-23","close":243.2499},{"date":"2026-01-26","close":243.4578},{"date":"2026-01-27","close":249.8147},{"date":"2026-01-28","close":251.5979},{"date":"2026-01-29","close":255.8198},{"date":"2026-01-30","close":257.6749},{"date":"2026-02-02","close":268.1099},{"date":"2026-02-03","close":282.6068},{"date":"2026-02-04","close":289.8913},{"date":"2026-02-05","close":291.0267},{"date":"2026-02-06","close":295.2407},{"date":"2026-02-09","close":291.5385},{"date":"2026-02-10","close":294.2172},{"date":"2026-02-11","close":293.5855},{"date":"2026-02-12","close":295.4246},{"date":"2026-02-13","close":299.6306},{"date":"2026-02-17","close":300.0943},{"date":"2026-02-18","close":306.3153},{"date":"2026-02-19","close":306.3633},{"date":"2026-02-20","close":310.6332},{"date":"2026-02-23","close":306.8191},{"date":"2026-02-24","close":309.098},{"date":"2026-02-25","close":305.9235},{"date":"2026-02-26","close":309.9935},{"date":"2026-02-27","close":309.4498},{"date":"2026-03-02","close":309.6497},{"date":"2026-03-03","close":305.8755},{"date":"2026-03-04","close":307.1229},{"date":"2026-03-05","close":298.5351},{"date":"2026-03-06","close":287.1406},{"date":"2026-03-09","close":289.8993},{"date":"2026-03-10","close":288.5907},{"date":"2026-03-11","close":290.1321},{"date":"2026-03-12","close":283.5008},{"date":"2026-03-13","close":282.3367},{"date":"2026-03-16","close":282.8746},{"date":"2026-03-17","close":284.7291},{"date":"2026-03-18","close":280.7792},{"date":"2026-03-19","close":285.8932},{"date":"2026-03-20","close":288.0929},{"date":"2026-03-23","close":285.6283},{"date":"2026-03-24","close":288.9841},{"date":"2026-03-25","close":287.0252},{"date":"2026-03-26","close":280.6267},{"date":"2026-03-27","close":276.1469},{"date":"2026-03-30","close":274.3727},{"date":"2026-03-31","close":285.9494},{"date":"2026-04-01","close":288.4622},{"date":"2026-04-02","close":290.3248},{"date":"2026-04-06","close":288.0849},{"date":"2026-04-07","close":286.6077},{"date":"2026-04-08","close":299.7981},{"date":"2026-04-09","close":302.6642},{"date":"2026-04-10","close":300.3199},{"date":"2026-04-13","close":298.5618},{"date":"2026-04-14","close":297.1568},{"date":"2026-04-15","close":292.9661},{"date":"2026-04-16","close":305.7791},{"date":"2026-04-17","close":315.0116},{"date":"2026-04-20","close":316.1195},{"date":"2026-04-21","close":316.7858},{"date":"2026-04-22","close":309.8494},{"date":"2026-04-23","close":315.2605},{"date":"2026-04-24","close":311.4792},{"date":"2026-04-27","close":311.4069},{"date":"2026-04-28","close":313.2695},{"date":"2026-04-29","close":311.9689},{"date":"2026-04-30","close":323.7864},{"date":"2026-05-01","close":316.0472},{"date":"2026-05-04","close":287.25},{"date":"2026-05-05","close":291.224},{"date":"2026-05-06","close":302.8167},{"date":"2026-05-07","close":301.8052},{"date":"2026-05-08","close":303.9326},{"date":"2026-05-11","close":304.1895},{"date":"2026-05-12","close":302.1985},{"date":"2026-05-13","close":296.8036},{"date":"2026-05-14","close":305.0566},{"date":"2026-05-15","close":301.6847},{"date":"2026-05-18","close":296.8196},{"date":"2026-05-19","close":301.0344},{"date":"2026-05-20","close":310.564},{"date":"2026-05-21","close":312.2258},{"date":"2026-05-22","close":316.4727},{"date":"2026-05-26","close":321.1291},{"date":"2026-05-27","close":330.5864},{"date":"2026-05-28","close":330.2813},{"date":"2026-05-29","close":330.5623},{"date":"2026-06-01","close":337.2386},{"date":"2026-06-02","close":327.7837},{"date":"2026-06-03","close":323.2605},{"date":"2026-06-04","close":326.7874},{"date":"2026-06-05","close":329.7763},{"date":"2026-06-08","close":328.9992},{"date":"2026-06-09","close":330.5335},{"date":"2026-06-10","close":318.0697},{"date":"2026-06-11","close":336.7504},{"date":"2026-06-12","close":337.0593},{"date":"2026-06-15","close":337.4977},{"date":"2026-06-16","close":334.4988},{"date":"2026-06-17","close":324.725},{"date":"2026-06-18","close":324.994},{"date":"2026-06-22","close":328.78},{"date":"2026-06-23","close":317.24},{"date":"2026-06-24","close":316.83},{"date":"2026-06-25","close":329.44},{"date":"2026-06-26","close":318.53},{"date":"2026-06-29","close":325.4},{"date":"2026-06-30","close":313.13},{"date":"2026-07-01","close":313.89},{"date":"2026-07-02","close":313.0},{"date":"2026-07-06","close":309.93},{"date":"2026-07-07","close":312.88},{"date":"2026-07-08","close":309.76},{"date":"2026-07-09","close":310.84},{"date":"2026-07-10","close":314.69},{"date":"2026-07-13","close":313.74},{"date":"2026-07-14","close":313.66},{"date":"2026-07-15","close":313.42},{"date":"2026-07-16","close":318.2},{"date":"2026-07-17","close":312.98},{"date":"2026-07-20","close":306.22},{"date":"2026-07-21","close":315.19},{"date":"2026-07-22","close":321.02},{"date":"2026-07-23","close":315.62},{"date":"2026-07-24","close":314.96},{"date":"2026-07-27","close":310.79},{"date":"2026-07-28","close":312.64},{"date":"2026-07-29","close":308.61},{"date":"2026-07-30","close":308.55},{"date":"2026-07-31","close":307.4},{"date":"2026-08-03","close":309.24},{"date":"2026-08-04","close":313.34},{"date":"2026-08-05","close":310.72},{"date":"2026-08-06","close":315.87},{"date":"2026-08-07","close":318.57},{"date":"2026-08-10","close":325.08},{"date":"2026-08-11","close":322.43},{"date":"2026-08-12","close":326.77},{"date":"2026-08-13","close":339.35},{"date":"2026-08-14","close":334.64},{"date":"2026-08-17","close":331.49},{"date":"2026-08-18","close":328.38},{"date":"2026-08-19","close":328.38},{"date":"2026-08-20","close":326.04},{"date":"2026-08-21","close":325.08},{"date":"2026-08-24","close":334.05},{"date":"2026-08-25","close":333.71},{"date":"2026-08-26","close":335.99},{"date":"2026-08-27","close":331.41},{"date":"2026-08-28","close":330.88},{"date":"2026-08-31","close":327.4},{"date":"2026-09-01","close":324.88},{"date":"2026-09-02","close":316.54},{"date":"2026-09-03","close":324.31},{"date":"2026-09-04","close":322.52},{"date":"2026-09-08","close":314.13},{"date":"2026-09-09","close":309.19},{"date":"2026-09-10","close":311.8},{"date":"2026-09-11","close":311.99},{"date":"2026-09-14","close":312.57},{"date":"2026-09-15","close":308.26},{"date":"2026-09-16","close":301.72},{"date":"2026-09-17","close":305.88},{"date":"2026-09-18","close":303.65},{"date":"2026-09-21","close":295.79},{"date":"2026-09-22","close":295.94},{"date":"2026-09-23","close":291.5},{"date":"2026-09-24","close":279.54},{"date":"2026-09-25","close":285.85},{"date":"2026-09-28","close":289.65},{"date":"2026-09-29","close":287.47},{"date":"2026-09-30","close":285.09},{"date":"2026-10-01","close":287.07},{"date":"2026-10-02","close":290.36},{"date":"2026-10-05","close":289.13},{"date":"2026-10-06","close":289.03},{"date":"2026-10-07","close":289.04},{"date":"2026-10-08","close":291.73},{"date":"2026-10-09","close":291.71},{"date":"2026-10-12","close":292.23},{"date":"2026-10-13","close":290.59},{"date":"2026-10-14","close":291.28},{"date":"2026-10-15","close":295.54},{"date":"2026-10-16","close":293.55},{"date":"2026-10-19","close":293.78},{"date":"2026-10-20","close":298.76},{"date":"2026-10-21","close":298.23},{"date":"2026-10-22","close":304.03}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":303.92,"low_30d":279.23,"support":282.85,"high_30d":315.44,"change_1d":1.9,"change_7d":3.6,"change_30d":-2.6,"resistance":311.82,"position_in_range":68.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.03,"per":10.39,"quarter":"2024-Q3"},{"pbr":1.99,"per":10.81,"quarter":"2024-Q4"},{"pbr":2.38,"per":13.68,"quarter":"2025-Q1"},{"pbr":2.49,"per":14.5,"quarter":"2025-Q2"},{"pbr":2.16,"per":12.56,"quarter":"2025-Q3"},{"pbr":1.71,"per":10.03,"quarter":"2025-Q4"},{"pbr":1.84,"per":10.62,"quarter":"2026-Q1"},{"pbr":2.18,"per":12.12,"quarter":"2026-Q2"},{"pbr":2.91,"per":16.53,"quarter":"2026-Q3"},{"pbr":2.86,"per":16.24,"quarter":"현재"}],"timeline":[{"close":190.5505,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":195.3532,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":231.0795,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":235.2429,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":205.3422,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":171.2813,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":182.6415,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":219.3063,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":309.4498,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.19,"pbr_5y_low":1.71,"per_5y_avg":12.36,"per_5y_low":10.03,"current_pbr":2.86,"current_per":16.24,"pbr_5y_high":2.91,"per_5y_high":16.53,"pbr_5y_median":2.16,"per_5y_median":12.12,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"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 78 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Integrated Freight & Logistics"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.3%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 16.24x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.41,"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":0.77,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":25.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.54,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.88,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.03,"per":10.39,"close":190.5505,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.99,"per":10.81,"close":195.3532,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.38,"per":13.68,"close":231.0795,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.49,"per":14.5,"close":235.2429,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.16,"per":12.56,"close":205.3422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.71,"per":10.03,"close":171.2813,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.84,"per":10.62,"close":182.6415,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.18,"per":12.12,"close":219.3063,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.91,"per":16.53,"close":309.4498,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"16.2배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.5%"}],"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":4.411052739227587,"pbr":null,"per":null,"roa":0.011147118744260184,"roe":0.03543148570661656,"revenue":24000000000.0,"market_cap":null,"net_income":1056000000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.25979166666666664,"total_assets":94733000000.0,"total_equity":29804000000.0,"profit_margin":0.044,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1348000000.0,"operating_margin":0.05616666666666666},{"eps":3.9933394116492176,"pbr":null,"per":null,"roa":0.010719772148776084,"roe":0.03397299218194741,"revenue":23469000000.0,"market_cap":null,"net_income":956000000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.2641782777280668,"total_assets":89181000000.0,"total_equity":28140000000.0,"profit_margin":0.04073458604968256,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1378000000.0,"operating_margin":0.058715752695044525},{"eps":3.438284438435475,"pbr":null,"per":null,"roa":0.009319580166485705,"roe":0.029671239782506933,"revenue":22244000000.0,"market_cap":null,"net_income":824000000.0,"fiscal_year":2026,"report_date":"2025-08-31","gross_margin":0.21102319726667865,"total_assets":88416000000.0,"total_equity":27771000000.0,"profit_margin":0.03704369717676677,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1298000000.0,"operating_margin":0.0583528142420428},{"eps":6.87656887687095,"pbr":null,"per":null,"roa":0.01880698871352437,"roe":0.05870200185224763,"revenue":22220000000.0,"market_cap":null,"net_income":1648000000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.23892889288928892,"total_assets":87627000000.0,"total_equity":28074000000.0,"profit_margin":0.07416741674167417,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1987000000.0,"operating_margin":0.08942394239423943},{"eps":3.792961838031367,"pbr":null,"per":null,"roa":0.010688710417083122,"roe":0.03403474614347761,"revenue":22160000000.0,"market_cap":null,"net_income":909000000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.2134927797833935,"total_assets":85043000000.0,"total_equity":26708000000.0,"profit_margin":0.04101985559566787,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1471000000.0,"operating_margin":0.06638086642599278},{"eps":3.091952389418309,"pbr":null,"per":null,"roa":0.00866859302067126,"roe":0.02800453514739229,"revenue":21967000000.0,"market_cap":null,"net_income":741000000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.20844903719215185,"total_assets":85481000000.0,"total_equity":26460000000.0,"profit_margin":0.03373241680702872,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1378000000.0,"operating_margin":0.06273045932535166},{"eps":3.3131041797545717,"pbr":null,"per":null,"roa":0.009156854378337236,"roe":0.029216956137768618,"revenue":21579000000.0,"market_cap":null,"net_income":794000000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.2027897492932944,"total_assets":86711000000.0,"total_equity":27176000000.0,"profit_margin":0.036795032207238516,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1208000000.0,"operating_margin":0.05598035126743593},{"eps":6.150523376521711,"pbr":null,"per":null,"roa":0.01694116565333824,"roe":0.05344064969907911,"revenue":22109000000.0,"market_cap":null,"net_income":1474000000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.231715590935818,"total_assets":87007000000.0,"total_equity":27582000000.0,"profit_margin":0.06666968202994256,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1987000000.0,"operating_margin":0.0898729024379212},{"eps":3.667781579350464,"pbr":null,"per":null,"roa":0.010207399493694405,"roe":0.03332701421800948,"revenue":21738000000.0,"market_cap":null,"net_income":879000000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.20880485785260833,"total_assets":86114000000.0,"total_equity":26375000000.0,"profit_margin":0.04043610267733922,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1357000000.0,"operating_margin":0.062425246112797865},{"eps":3.7554077604270963,"pbr":null,"per":null,"roa":0.010221348990925713,"roe":0.03362474781439139,"revenue":22165000000.0,"market_cap":null,"net_income":900000000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.20649672907737424,"total_assets":88051000000.0,"total_equity":26766000000.0,"profit_margin":0.040604556733588995,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1421000000.0,"operating_margin":0.06411008346492217},{"eps":4.498143961933788,"pbr":null,"per":null,"roa":0.01230930848634329,"roe":0.04062711992161001,"revenue":21681000000.0,"market_cap":null,"net_income":1078000000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.21737927217379271,"total_assets":87576000000.0,"total_equity":26534000000.0,"profit_margin":0.04972095383054287,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1590000000.0,"operating_margin":0.07333610073336101},{"eps":6.417574595040971,"pbr":null,"per":null,"roa":0.01765583744690621,"roe":0.058954308494326896,"revenue":21930000000.0,"market_cap":null,"net_income":1538000000.0,"fiscal_year":2023,"report_date":"2023-05-31","gross_margin":0.23907888736890104,"total_assets":87110000000.0,"total_equity":26088000000.0,"profit_margin":0.07013223894208846,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1767000000.0,"operating_margin":0.08057455540355678}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":18.3389,"per":10.39,"date":"2024-02","close":190.55,"source":"reported"},{"eps":18.3389,"per":12.15,"date":"2024-03","close":222.88,"source":"reported"},{"eps":18.3389,"per":10.98,"date":"2024-04","close":201.37,"source":"reported"},{"eps":18.0719,"per":10.81,"date":"2024-05","close":195.35,"source":"reported"},{"eps":18.0719,"per":12.83,"date":"2024-06","close":231.91,"source":"reported"},{"eps":18.0719,"per":12.94,"date":"2024-07","close":233.77,"source":"reported"},{"eps":16.8868,"per":13.68,"date":"2024-08","close":231.08,"source":"reported"},{"eps":16.8868,"per":12.6,"date":"2024-09","close":212.71,"source":"reported"},{"eps":16.8868,"per":12.6,"date":"2024-10","close":212.84,"source":"reported"},{"eps":16.2234,"per":14.5,"date":"2024-11","close":235.24,"source":"reported"},{"eps":16.2234,"per":13.54,"date":"2024-12","close":219.74,"source":"reported"},{"eps":16.2234,"per":12.75,"date":"2025-01","close":206.88,"source":"reported"},{"eps":16.3485,"per":12.56,"date":"2025-02","close":205.34,"source":"reported"},{"eps":16.3485,"per":11.71,"date":"2025-03","close":191.45,"source":"reported"},{"eps":16.3485,"per":10.1,"date":"2025-04","close":165.18,"source":"reported"},{"eps":17.0746,"per":10.03,"date":"2025-05","close":171.28,"source":"reported"},{"eps":17.0746,"per":10.52,"date":"2025-06","close":179.67,"source":"reported"},{"eps":17.0746,"per":10.35,"date":"2025-07","close":176.65,"source":"reported"},{"eps":17.1998,"per":10.62,"date":"2025-08","close":182.64,"source":"reported"},{"eps":17.1998,"per":10.91,"date":"2025-09","close":187.59,"source":"reported"},{"eps":17.1998,"per":11.74,"date":"2025-10","close":201.92,"source":"reported"},{"eps":18.1012,"per":12.12,"date":"2025-11","close":219.31,"source":"reported"},{"eps":18.1012,"per":12.76,"date":"2025-12","close":230.98,"source":"reported"},{"eps":18.1012,"per":14.24,"date":"2026-01","close":257.67,"source":"reported"},{"eps":18.7192,"per":16.53,"date":"2026-02","close":309.45,"source":"reported"},{"eps":18.7192,"per":15.28,"date":"2026-03","close":285.95,"source":"reported"},{"eps":18.7192,"per":17.3,"date":"2026-04","close":323.79,"source":"reported"},{"eps":18.7192,"per":17.66,"date":"2026-05","close":330.56,"source":"reported"},{"eps":18.7192,"per":16.73,"date":"2026-06","close":313.13,"source":"reported"},{"eps":18.7192,"per":16.42,"date":"2026-07","close":307.4,"source":"reported"},{"eps":18.7192,"per":17.49,"date":"2026-08","close":327.4,"source":"reported"},{"eps":18.7192,"per":15.23,"date":"2026-09","close":285.09,"source":"reported"},{"eps":18.7192,"per":16.24,"date":"2026-10","close":304.03,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.22,"std":2.36,"count":33,"current":16.24,"lower_1sd":10.86,"upper_1sd":15.58},"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":"FedEx Corporation","phase":"above-fold","symbol_resolved":true}