{"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":"2026-10-23T10:02:50.467389+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.2,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":22.2,"direction":"higher_better","percentile":76}],"summary":"매출 +5.2%","percentile":68},"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":79.8,"direction":null,"percentile":80},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.2,"direction":"higher_better","percentile":65}],"summary":"RSI 80","percentile":72},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.94,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.85,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":36.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.9x, 순차입금비율 0.8x","percentile":64}},"signals":[],"summary":"Packaging Corp of America(PKG)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 221.74억. 현재가 $248.87, 전일 대비 +4.1%, 30일 +6.2%. PER 25.4배 / ROE 4.1%. 기술적 시그널: RSI 80(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":2.38,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.38%","value_pct":2.38},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":60.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.85,"direction":"lower_better","percentile":null}],"summary":"배당성향 60%로 적정","percentile":52},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.38},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.2817473211923982,"grade":"C","trend":"상승","atr_14":4.798949999999997,"rsi_14":79.83563252127972,"sma_20":233.02100000000002,"sma_60":240.1063333333333,"comment":"상승 추세, RSI 80","analysis":"RSI(14) 79.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.28)가 시그널선(-0.75)을 상회합니다(골든크로스). SMA20 233, SMA60 240 — 혼조세입니다. 볼린저밴드 223~243 (현재 위치 128%).","bb_lower":222.8344777278995,"bb_upper":243.20752227210053,"macd_signal":-0.7547016772351631},"change_pct":4.15,"chart_data":[{"date":"2024-10-23","open":216.09,"high":221.58,"low":214.8,"close":219.04,"volume":1098600,"rsi_14":81.04,"sma_20":217.3,"sma_60":208.01,"sma_120":196.16},{"date":"2024-10-24","open":218.47,"high":219.62,"low":217.58,"close":217.95,"volume":746651,"rsi_14":76.58,"sma_20":217.93,"sma_60":208.47,"sma_120":196.59},{"date":"2024-10-25","open":219.73,"high":219.73,"low":216.25,"close":216.37,"volume":452016,"rsi_14":72.16,"sma_20":218.44,"sma_60":208.94,"sma_120":197.0},{"date":"2024-10-28","open":217.58,"high":218.9,"low":216.4,"close":217.89,"volume":687285,"rsi_14":71.77,"sma_20":219.04,"sma_60":209.45,"sma_120":197.4},{"date":"2024-10-29","open":217.33,"high":218.36,"low":216.14,"close":216.56,"volume":657489,"rsi_14":67.31,"sma_20":219.58,"sma_60":210.02,"sma_120":197.8},{"date":"2024-10-30","open":216.8,"high":220.31,"low":216.8,"close":219.19,"volume":512300,"rsi_14":70.2,"sma_20":220.38,"sma_60":210.56,"sma_120":198.2},{"date":"2024-10-31","open":219.72,"high":223.19,"low":218.58,"close":219.32,"volume":654345,"rsi_14":68.63,"sma_20":221.23,"sma_60":211.15,"sma_120":198.62},{"date":"2024-11-01","open":221.26,"high":222.12,"low":219.64,"close":220.33,"volume":826461,"rsi_14":67.56,"sma_20":222.06,"sma_60":211.7,"sma_120":199.02},{"date":"2024-11-04","open":220.49,"high":221.98,"low":219.05,"close":220.5,"volume":652931,"rsi_14":66.81,"sma_20":222.9,"sma_60":212.3,"sma_120":199.42},{"date":"2024-11-05","open":220.62,"high":222.98,"low":220.62,"close":222.84,"volume":465538,"rsi_14":68.52,"sma_20":223.77,"sma_60":212.96,"sma_120":199.85},{"date":"2024-11-06","open":234.71,"high":234.71,"low":229.0,"close":231.44,"volume":763979,"rsi_14":78.61,"sma_20":225.03,"sma_60":213.75,"sma_120":200.34},{"date":"2024-11-07","open":232.18,"high":232.31,"low":228.36,"close":229.42,"volume":571611,"rsi_14":74.91,"sma_20":226.19,"sma_60":214.5,"sma_120":200.81},{"date":"2024-11-08","open":229.92,"high":232.07,"low":229.44,"close":230.48,"volume":644382,"rsi_14":77.59,"sma_20":227.32,"sma_60":215.25,"sma_120":201.3},{"date":"2024-11-11","open":231.78,"high":233.09,"low":230.78,"close":231.34,"volume":699062,"rsi_14":83.19,"sma_20":228.4,"sma_60":215.99,"sma_120":201.8},{"date":"2024-11-12","open":230.69,"high":231.25,"low":229.26,"close":229.73,"volume":630903,"rsi_14":70.59,"sma_20":229.35,"sma_60":216.71,"sma_120":202.28},{"date":"2024-11-13","open":228.8,"high":229.91,"low":227.17,"close":228.33,"volume":525044,"rsi_14":69.74,"sma_20":230.18,"sma_60":217.4,"sma_120":202.77},{"date":"2024-11-14","open":227.49,"high":227.62,"low":224.68,"close":225.7,"volume":527294,"rsi_14":67.08,"sma_20":230.94,"sma_60":217.98,"sma_120":203.2},{"date":"2024-11-15","open":225.43,"high":226.41,"low":224.67,"close":225.9,"volume":583602,"rsi_14":65.4,"sma_20":231.73,"sma_60":218.54,"sma_120":203.66},{"date":"2024-11-18","open":226.77,"high":228.29,"low":226.03,"close":228.11,"volume":711742,"rsi_14":71.48,"sma_20":232.68,"sma_60":219.11,"sma_120":204.15},{"date":"2024-11-19","open":227.19,"high":229.17,"low":225.73,"close":228.3,"volume":333244,"rsi_14":68.64,"sma_20":233.76,"sma_60":219.68,"sma_120":204.62},{"date":"2024-11-20","open":228.01,"high":238.17,"low":226.57,"close":233.84,"volume":1030829,"rsi_14":74.33,"sma_20":234.53,"sma_60":220.33,"sma_120":205.13},{"date":"2024-11-21","open":232.36,"high":235.29,"low":232.18,"close":234.99,"volume":677884,"rsi_14":74.45,"sma_20":235.42,"sma_60":221.0,"sma_120":205.65},{"date":"2024-11-22","open":235.09,"high":236.18,"low":233.61,"close":236.04,"volume":583846,"rsi_14":75.17,"sma_20":236.45,"sma_60":221.67,"sma_120":206.18},{"date":"2024-11-25","open":237.1,"high":240.28,"low":236.09,"close":236.89,"volume":880594,"rsi_14":73.92,"sma_20":237.44,"sma_60":222.29,"sma_120":206.72},{"date":"2024-11-26","open":237.03,"high":237.92,"low":233.76,"close":237.61,"volume":546860,"rsi_14":64.35,"sma_20":238.54,"sma_60":222.99,"sma_120":207.26},{"date":"2024-11-27","open":238.64,"high":239.36,"low":235.58,"close":236.65,"volume":350174,"rsi_14":67.7,"sma_20":239.45,"sma_60":223.7,"sma_120":207.79},{"date":"2024-11-29","open":236.92,"high":239.38,"low":235.25,"close":238.4,"volume":332444,"rsi_14":68.74,"sma_20":240.44,"sma_60":224.45,"sma_120":208.33},{"date":"2024-12-02","open":238.17,"high":238.17,"low":233.49,"close":234.52,"volume":653737,"rsi_14":56.57,"sma_20":241.18,"sma_60":225.17,"sma_120":208.84},{"date":"2024-12-03","open":235.17,"high":235.17,"low":232.29,"close":233.8,"volume":495982,"rsi_14":58.74,"sma_20":241.88,"sma_60":225.82,"sma_120":209.33},{"date":"2024-12-04","open":233.05,"high":234.65,"low":232.02,"close":233.74,"volume":462939,"rsi_14":62.36,"sma_20":242.45,"sma_60":226.47,"sma_120":209.82},{"date":"2024-12-05","open":232.79,"high":234.69,"low":231.27,"close":234.07,"volume":723365,"rsi_14":71.36,"sma_20":242.59,"sma_60":227.13,"sma_120":210.33},{"date":"2024-12-06","open":235.07,"high":235.54,"low":231.71,"close":232.66,"volume":894525,"rsi_14":66.22,"sma_20":242.75,"sma_60":227.71,"sma_120":210.82},{"date":"2024-12-09","open":233.69,"high":234.94,"low":227.86,"close":229.56,"volume":661937,"rsi_14":53.35,"sma_20":242.71,"sma_60":228.2,"sma_120":211.26},{"date":"2024-12-10","open":228.77,"high":229.94,"low":226.2,"close":228.22,"volume":492095,"rsi_14":49.83,"sma_20":242.54,"sma_60":228.59,"sma_120":211.7},{"date":"2024-12-11","open":229.52,"high":229.7,"low":227.25,"close":228.61,"volume":729220,"rsi_14":35.23,"sma_20":242.48,"sma_60":229.02,"sma_120":212.16},{"date":"2024-12-12","open":228.16,"high":230.33,"low":228.06,"close":229.05,"volume":433639,"rsi_14":32.49,"sma_20":242.52,"sma_60":229.46,"sma_120":212.58},{"date":"2024-12-13","open":228.5,"high":230.62,"low":226.73,"close":228.1,"volume":851555,"rsi_14":26.49,"sma_20":242.65,"sma_60":229.83,"sma_120":213.0},{"date":"2024-12-16","open":228.88,"high":229.28,"low":226.59,"close":227.13,"volume":768181,"rsi_14":21.3,"sma_20":242.71,"sma_60":230.24,"sma_120":213.42},{"date":"2024-12-17","open":226.31,"high":226.97,"low":222.19,"close":222.78,"volume":568628,"rsi_14":14.07,"sma_20":242.43,"sma_60":230.54,"sma_120":213.83},{"date":"2024-12-18","open":227.0,"high":228.19,"low":219.48,"close":219.59,"volume":1002765,"rsi_14":12.69,"sma_20":241.98,"sma_60":230.77,"sma_120":214.22},{"date":"2024-12-19","open":219.58,"high":223.16,"low":217.44,"close":217.9,"volume":905962,"rsi_14":5.08,"sma_20":241.15,"sma_60":230.99,"sma_120":214.61},{"date":"2024-12-20","open":217.85,"high":220.44,"low":217.49,"close":219.61,"volume":1955945,"rsi_14":8.53,"sma_20":240.28,"sma_60":231.21,"sma_120":215.03},{"date":"2024-12-23","open":218.45,"high":219.65,"low":217.02,"close":218.74,"volume":630699,"rsi_14":8.47,"sma_20":239.31,"sma_60":231.4,"sma_120":215.43},{"date":"2024-12-24","open":219.58,"high":220.7,"low":218.4,"close":220.42,"volume":513134,"rsi_14":15.69,"sma_20":238.39,"sma_60":231.62,"sma_120":215.86},{"date":"2024-12-26","open":220.01,"high":221.41,"low":219.62,"close":221.02,"volume":661432,"rsi_14":16.75,"sma_20":237.46,"sma_60":231.86,"sma_120":216.27},{"date":"2024-12-27","open":219.61,"high":221.16,"low":218.03,"close":218.75,"volume":894062,"rsi_14":16.12,"sma_20":236.47,"sma_60":232.1,"sma_120":216.7},{"date":"2024-12-30","open":217.93,"high":218.6,"low":214.66,"close":216.7,"volume":761296,"rsi_14":16.91,"sma_20":235.27,"sma_60":232.31,"sma_120":217.07},{"date":"2024-12-31","open":217.71,"high":218.26,"low":215.68,"close":216.86,"volume":939851,"rsi_14":18.72,"sma_20":234.29,"sma_60":232.51,"sma_120":217.43},{"date":"2025-01-02","open":218.28,"high":218.28,"low":215.63,"close":216.97,"volume":846116,"rsi_14":17.54,"sma_20":233.35,"sma_60":232.71,"sma_120":217.76},{"date":"2025-01-03","open":216.28,"high":217.87,"low":215.96,"close":217.59,"volume":550155,"rsi_14":18.29,"sma_20":232.44,"sma_60":232.88,"sma_120":218.09},{"date":"2025-01-06","open":219.04,"high":220.57,"low":217.51,"close":218.74,"volume":794991,"rsi_14":23.81,"sma_20":231.58,"sma_60":233.07,"sma_120":218.39},{"date":"2025-01-07","open":219.21,"high":219.99,"low":216.51,"close":217.68,"volume":1048732,"rsi_14":23.71,"sma_20":230.73,"sma_60":233.23,"sma_120":218.68},{"date":"2025-01-08","open":217.19,"high":220.19,"low":216.45,"close":220.15,"volume":1180493,"rsi_14":39.53,"sma_20":230.18,"sma_60":233.4,"sma_120":218.98},{"date":"2025-01-10","open":218.5,"high":221.55,"low":217.74,"close":219.68,"volume":1102901,"rsi_14":46.41,"sma_20":229.67,"sma_60":233.54,"sma_120":219.29},{"date":"2025-01-13","open":217.28,"high":222.0,"low":217.28,"close":221.86,"volume":867778,"rsi_14":58.5,"sma_20":229.26,"sma_60":233.7,"sma_120":219.59},{"date":"2025-01-14","open":223.03,"high":224.88,"low":222.16,"close":224.11,"volume":756517,"rsi_14":62.53,"sma_20":228.93,"sma_60":233.88,"sma_120":219.93},{"date":"2025-01-15","open":226.64,"high":229.51,"low":224.66,"close":226.56,"volume":656681,"rsi_14":70.02,"sma_20":228.79,"sma_60":234.13,"sma_120":220.28},{"date":"2025-01-16","open":229.2,"high":229.2,"low":225.25,"close":226.68,"volume":895323,"rsi_14":67.42,"sma_20":228.7,"sma_60":234.38,"sma_120":220.62},{"date":"2025-01-17","open":227.54,"high":229.33,"low":226.14,"close":229.14,"volume":1768138,"rsi_14":70.46,"sma_20":228.97,"sma_60":234.69,"sma_120":220.94},{"date":"2025-01-21","open":230.56,"high":233.77,"low":229.87,"close":233.24,"volume":657321,"rsi_14":83.45,"sma_20":229.61,"sma_60":235.12,"sma_120":221.31},{"date":"2025-01-22","open":232.45,"high":233.08,"low":230.38,"close":230.99,"volume":574063,"rsi_14":82.72,"sma_20":230.23,"sma_60":235.3,"sma_120":221.66},{"date":"2025-01-23","open":231.48,"high":231.59,"low":229.39,"close":230.46,"volume":826582,"rsi_14":80.58,"sma_20":230.79,"sma_60":235.5,"sma_120":221.98},{"date":"2025-01-24","open":230.45,"high":231.98,"low":228.53,"close":231.45,"volume":546175,"rsi_14":81.33,"sma_20":231.45,"sma_60":235.74,"sma_120":222.34},{"date":"2025-01-27","open":231.71,"high":233.08,"low":230.17,"close":230.92,"volume":594768,"rsi_14":78.95,"sma_20":232.0,"sma_60":235.94,"sma_120":222.7},{"date":"2025-01-28","open":229.06,"high":230.86,"low":228.04,"close":229.66,"volume":944823,"rsi_14":73.59,"sma_20":232.44,"sma_60":236.15,"sma_120":223.09},{"date":"2025-01-29","open":212.02,"high":223.96,"low":204.54,"close":207.22,"volume":2497230,"rsi_14":38.25,"sma_20":231.85,"sma_60":235.92,"sma_120":223.24},{"date":"2025-01-30","open":206.18,"high":208.06,"low":204.7,"close":206.37,"volume":1091955,"rsi_14":33.94,"sma_20":231.31,"sma_60":235.67,"sma_120":223.41},{"date":"2025-01-31","open":205.09,"high":208.05,"low":203.71,"close":204.85,"volume":1241297,"rsi_14":33.13,"sma_20":230.69,"sma_60":235.39,"sma_120":223.54},{"date":"2025-02-03","open":202.66,"high":204.97,"low":200.57,"close":203.52,"volume":1075379,"rsi_14":28.71,"sma_20":229.99,"sma_60":235.07,"sma_120":223.69},{"date":"2025-02-04","open":204.81,"high":204.81,"low":201.37,"close":202.91,"volume":963943,"rsi_14":24.42,"sma_20":229.23,"sma_60":234.71,"sma_120":223.83},{"date":"2025-02-05","open":203.35,"high":205.21,"low":201.88,"close":202.63,"volume":959375,"rsi_14":19.52,"sma_20":228.39,"sma_60":234.18,"sma_120":223.97},{"date":"2025-02-06","open":204.36,"high":206.24,"low":202.19,"close":204.52,"volume":954046,"rsi_14":23.02,"sma_20":227.71,"sma_60":233.73,"sma_120":224.12},{"date":"2025-02-07","open":205.35,"high":205.35,"low":201.41,"close":202.5,"volume":663725,"rsi_14":17.22,"sma_20":226.79,"sma_60":233.23,"sma_120":224.24},{"date":"2025-02-10","open":202.3,"high":202.61,"low":199.35,"close":201.73,"volume":726762,"rsi_14":7.75,"sma_20":225.86,"sma_60":232.69,"sma_120":224.34},{"date":"2025-02-11","open":200.58,"high":201.9,"low":199.54,"close":200.6,"volume":714692,"rsi_14":7.99,"sma_20":224.76,"sma_60":232.17,"sma_120":224.44},{"date":"2025-02-12","open":197.56,"high":198.36,"low":194.28,"close":197.17,"volume":952880,"rsi_14":7.4,"sma_20":223.36,"sma_60":231.6,"sma_120":224.5},{"date":"2025-02-13","open":201.16,"high":204.5,"low":198.72,"close":204.36,"volume":1526731,"rsi_14":20.07,"sma_20":222.2,"sma_60":231.21,"sma_120":224.59},{"date":"2025-02-14","open":204.64,"high":206.05,"low":203.73,"close":204.7,"volume":806333,"rsi_14":20.91,"sma_20":221.06,"sma_60":230.82,"sma_120":224.68},{"date":"2025-02-18","open":204.61,"high":205.28,"low":203.17,"close":204.35,"volume":842635,"rsi_14":21.34,"sma_20":219.78,"sma_60":230.39,"sma_120":224.75},{"date":"2025-02-19","open":202.85,"high":205.61,"low":202.85,"close":204.51,"volume":497100,"rsi_14":43.81,"sma_20":218.29,"sma_60":229.96,"sma_120":224.82},{"date":"2025-02-20","open":204.2,"high":204.64,"low":198.98,"close":201.98,"volume":636260,"rsi_14":40.68,"sma_20":216.78,"sma_60":229.39,"sma_120":224.86},{"date":"2025-02-21","open":201.82,"high":202.98,"low":198.91,"close":200.29,"volume":1411498,"rsi_14":40.38,"sma_20":215.21,"sma_60":228.76,"sma_120":224.88},{"date":"2025-02-24","open":201.41,"high":203.64,"low":200.69,"close":202.04,"volume":660931,"rsi_14":46.93,"sma_20":213.69,"sma_60":228.15,"sma_120":224.91},{"date":"2025-02-25","open":202.65,"high":205.26,"low":201.35,"close":204.83,"volume":766348,"rsi_14":53.66,"sma_20":212.33,"sma_60":227.57,"sma_120":224.93},{"date":"2025-02-26","open":203.87,"high":207.59,"low":203.49,"close":204.94,"volume":730403,"rsi_14":54.42,"sma_20":211.05,"sma_60":226.99,"sma_120":224.99},{"date":"2025-02-27","open":205.52,"high":206.15,"low":202.67,"close":203.01,"volume":566249,"rsi_14":47.11,"sma_20":210.83,"sma_60":226.38,"sma_120":225.04},{"date":"2025-02-28","open":204.19,"high":205.4,"low":202.75,"close":205.27,"volume":747425,"rsi_14":55.23,"sma_20":210.77,"sma_60":225.79,"sma_120":225.12},{"date":"2025-03-03","open":206.27,"high":206.64,"low":201.21,"close":201.72,"volume":778543,"rsi_14":49.98,"sma_20":210.61,"sma_60":225.2,"sma_120":225.18},{"date":"2025-03-04","open":200.15,"high":201.61,"low":194.08,"close":194.84,"volume":1350006,"rsi_14":41.76,"sma_20":210.16,"sma_60":224.5,"sma_120":225.16},{"date":"2025-03-05","open":196.54,"high":198.85,"low":196.06,"close":197.83,"volume":1086262,"rsi_14":50.95,"sma_20":209.9,"sma_60":223.86,"sma_120":225.16},{"date":"2025-03-06","open":196.31,"high":198.73,"low":195.1,"close":196.32,"volume":917720,"rsi_14":36.05,"sma_20":209.57,"sma_60":223.18,"sma_120":225.16},{"date":"2025-03-07","open":195.8,"high":200.98,"low":195.11,"close":199.06,"volume":805510,"rsi_14":40.98,"sma_20":209.29,"sma_60":222.58,"sma_120":225.14},{"date":"2025-03-10","open":196.33,"high":197.92,"low":188.19,"close":191.92,"volume":2259506,"rsi_14":33.66,"sma_20":208.74,"sma_60":221.9,"sma_120":225.05},{"date":"2025-03-11","open":192.52,"high":192.52,"low":188.9,"close":190.2,"volume":879080,"rsi_14":31.92,"sma_20":208.14,"sma_60":221.22,"sma_120":224.91},{"date":"2025-03-12","open":191.8,"high":192.01,"low":189.63,"close":190.06,"volume":686851,"rsi_14":33.97,"sma_20":207.59,"sma_60":220.53,"sma_120":224.77},{"date":"2025-03-13","open":190.54,"high":190.54,"low":184.25,"close":184.98,"volume":815635,"rsi_14":31.14,"sma_20":206.96,"sma_60":219.75,"sma_120":224.61},{"date":"2025-03-14","open":186.46,"high":191.39,"low":185.0,"close":190.82,"volume":1416613,"rsi_14":35.65,"sma_20":206.19,"sma_60":219.06,"sma_120":224.45},{"date":"2025-03-17","open":191.57,"high":193.64,"low":191.24,"close":192.47,"volume":796270,"rsi_14":33.9,"sma_20":205.49,"sma_60":218.42,"sma_120":224.33},{"date":"2025-03-18","open":192.39,"high":192.87,"low":190.66,"close":191.6,"volume":563322,"rsi_14":33.06,"sma_20":204.77,"sma_60":217.84,"sma_120":224.19},{"date":"2025-03-19","open":191.31,"high":193.66,"low":190.88,"close":192.45,"volume":817818,"rsi_14":35.93,"sma_20":204.08,"sma_60":217.32,"sma_120":224.05},{"date":"2025-03-20","open":190.86,"high":193.35,"low":190.55,"close":191.18,"volume":929517,"rsi_14":31.3,"sma_20":203.45,"sma_60":216.82,"sma_120":223.91},{"date":"2025-03-21","open":189.38,"high":189.92,"low":186.64,"close":188.5,"volume":2535164,"rsi_14":31.98,"sma_20":202.77,"sma_60":216.26,"sma_120":223.74},{"date":"2025-03-24","open":189.41,"high":194.98,"low":189.41,"close":194.7,"volume":1002869,"rsi_14":48.21,"sma_20":202.33,"sma_60":215.82,"sma_120":223.61},{"date":"2025-03-25","open":195.73,"high":195.89,"low":191.16,"close":192.72,"volume":999426,"rsi_14":41.7,"sma_20":201.63,"sma_60":215.32,"sma_120":223.47},{"date":"2025-03-26","open":191.99,"high":194.74,"low":191.96,"close":193.43,"volume":821218,"rsi_14":44.49,"sma_20":200.97,"sma_60":214.82,"sma_120":223.34},{"date":"2025-03-27","open":192.48,"high":195.26,"low":191.2,"close":192.24,"volume":505913,"rsi_14":38.79,"sma_20":200.35,"sma_60":214.34,"sma_120":223.22},{"date":"2025-03-28","open":192.33,"high":192.39,"low":188.77,"close":189.56,"volume":493203,"rsi_14":44.29,"sma_20":199.47,"sma_60":213.85,"sma_120":223.08},{"date":"2025-03-31","open":189.21,"high":192.78,"low":187.26,"close":192.0,"volume":776902,"rsi_14":50.85,"sma_20":198.9,"sma_60":213.4,"sma_120":222.95},{"date":"2025-04-01","open":192.28,"high":194.01,"low":189.69,"close":193.85,"volume":669857,"rsi_14":53.73,"sma_20":198.78,"sma_60":212.98,"sma_120":222.84},{"date":"2025-04-02","open":191.77,"high":196.31,"low":191.23,"close":195.24,"volume":680085,"rsi_14":64.86,"sma_20":198.58,"sma_60":212.57,"sma_120":222.73},{"date":"2025-04-03","open":191.22,"high":191.22,"low":180.83,"close":183.41,"volume":1537469,"rsi_14":40.16,"sma_20":197.85,"sma_60":211.94,"sma_120":222.5},{"date":"2025-04-04","open":179.42,"high":181.55,"low":173.41,"close":177.84,"volume":1554714,"rsi_14":32.39,"sma_20":196.69,"sma_60":211.23,"sma_120":222.23},{"date":"2025-04-07","open":172.18,"high":181.76,"low":168.43,"close":175.54,"volume":1432542,"rsi_14":31.31,"sma_20":195.78,"sma_60":210.44,"sma_120":221.92},{"date":"2025-04-08","open":179.75,"high":179.86,"low":167.77,"close":170.62,"volume":1391973,"rsi_14":26.79,"sma_20":194.7,"sma_60":209.57,"sma_120":221.55},{"date":"2025-04-09","open":168.08,"high":185.21,"low":167.46,"close":183.68,"volume":1301018,"rsi_14":43.62,"sma_20":194.31,"sma_60":208.89,"sma_120":221.29},{"date":"2025-04-10","open":180.8,"high":181.58,"low":174.53,"close":179.81,"volume":1100184,"rsi_14":42.76,"sma_20":193.98,"sma_60":208.1,"sma_120":220.99},{"date":"2025-04-11","open":178.68,"high":183.99,"low":176.67,"close":183.19,"volume":830657,"rsi_14":39.94,"sma_20":193.59,"sma_60":207.33,"sma_120":220.73},{"date":"2025-04-14","open":186.86,"high":187.65,"low":182.09,"close":184.85,"volume":649857,"rsi_14":43.09,"sma_20":193.2,"sma_60":206.58,"sma_120":220.48},{"date":"2025-04-15","open":183.83,"high":185.97,"low":182.41,"close":182.97,"volume":447513,"rsi_14":40.99,"sma_20":192.75,"sma_60":205.76,"sma_120":220.23},{"date":"2025-04-16","open":182.61,"high":183.5,"low":179.88,"close":181.06,"volume":856406,"rsi_14":40.49,"sma_20":192.16,"sma_60":204.84,"sma_120":219.98},{"date":"2025-04-17","open":181.91,"high":183.56,"low":180.83,"close":181.5,"volume":506944,"rsi_14":42.87,"sma_20":191.66,"sma_60":203.96,"sma_120":219.63},{"date":"2025-04-21","open":180.0,"high":180.0,"low":174.26,"close":176.53,"volume":868141,"rsi_14":36.9,"sma_20":191.05,"sma_60":203.01,"sma_120":219.25},{"date":"2025-04-22","open":177.22,"high":181.32,"low":177.22,"close":180.75,"volume":1387214,"rsi_14":39.33,"sma_20":190.33,"sma_60":202.11,"sma_120":218.93},{"date":"2025-04-23","open":174.08,"high":186.34,"low":171.08,"close":179.07,"volume":1694231,"rsi_14":36.9,"sma_20":189.62,"sma_60":201.2,"sma_120":218.57},{"date":"2025-04-24","open":177.64,"high":184.77,"low":177.64,"close":182.97,"volume":1088155,"rsi_14":49.59,"sma_20":189.08,"sma_60":200.37,"sma_120":218.26},{"date":"2025-04-25","open":182.49,"high":182.7,"low":177.61,"close":179.2,"volume":679946,"rsi_14":51.31,"sma_20":188.41,"sma_60":199.86,"sma_120":217.89},{"date":"2025-04-28","open":179.5,"high":182.98,"low":178.61,"close":180.72,"volume":845002,"rsi_14":55.07,"sma_20":187.96,"sma_60":199.4,"sma_120":217.54},{"date":"2025-04-29","open":179.9,"high":181.44,"low":178.4,"close":180.32,"volume":740412,"rsi_14":60.4,"sma_20":187.35,"sma_60":198.95,"sma_120":217.17},{"date":"2025-04-30","open":177.68,"high":180.29,"low":174.97,"close":179.97,"volume":715109,"rsi_14":44.53,"sma_20":186.64,"sma_60":198.53,"sma_120":216.8},{"date":"2025-05-01","open":179.39,"high":181.57,"low":177.58,"close":177.79,"volume":719156,"rsi_14":46.87,"sma_20":185.74,"sma_60":198.07,"sma_120":216.39},{"date":"2025-05-02","open":181.06,"high":182.09,"low":179.66,"close":181.72,"volume":551714,"rsi_14":47.75,"sma_20":185.65,"sma_60":197.69,"sma_120":215.94},{"date":"2025-05-05","open":179.17,"high":179.17,"low":173.13,"close":175.71,"volume":1046381,"rsi_14":37.69,"sma_20":185.54,"sma_60":197.17,"sma_120":215.45},{"date":"2025-05-06","open":174.9,"high":175.4,"low":172.88,"close":174.64,"volume":792800,"rsi_14":38.54,"sma_20":185.5,"sma_60":196.67,"sma_120":214.95},{"date":"2025-05-07","open":175.77,"high":176.6,"low":174.14,"close":174.53,"volume":551914,"rsi_14":40.54,"sma_20":185.7,"sma_60":196.18,"sma_120":214.44},{"date":"2025-05-08","open":175.98,"high":178.92,"low":175.11,"close":177.84,"volume":884323,"rsi_14":45.12,"sma_20":185.4,"sma_60":195.77,"sma_120":213.97},{"date":"2025-05-09","open":176.16,"high":177.21,"low":172.9,"close":175.9,"volume":617068,"rsi_14":49.08,"sma_20":185.19,"sma_60":195.38,"sma_120":213.49},{"date":"2025-05-12","open":182.97,"high":187.68,"low":181.59,"close":184.6,"volume":1128019,"rsi_14":54.95,"sma_20":185.27,"sma_60":195.02,"sma_120":213.11},{"date":"2025-05-13","open":184.22,"high":185.28,"low":182.78,"close":183.05,"volume":722088,"rsi_14":55.13,"sma_20":185.17,"sma_60":194.62,"sma_120":212.72},{"date":"2025-05-14","open":182.83,"high":187.57,"low":180.08,"close":186.07,"volume":1397250,"rsi_14":54.1,"sma_20":185.33,"sma_60":194.28,"sma_120":212.34},{"date":"2025-05-15","open":184.9,"high":186.42,"low":184.45,"close":184.95,"volume":891346,"rsi_14":58.16,"sma_20":185.53,"sma_60":193.92,"sma_120":211.94},{"date":"2025-05-16","open":184.87,"high":188.66,"low":184.22,"close":188.31,"volume":829408,"rsi_14":60.24,"sma_20":185.89,"sma_60":193.67,"sma_120":211.53},{"date":"2025-05-19","open":186.29,"high":188.66,"low":185.9,"close":188.53,"volume":681229,"rsi_14":61.12,"sma_20":186.5,"sma_60":193.44,"sma_120":211.1},{"date":"2025-05-20","open":187.86,"high":188.76,"low":186.75,"close":187.68,"volume":512970,"rsi_14":60.33,"sma_20":186.86,"sma_60":193.17,"sma_120":210.66},{"date":"2025-05-21","open":185.87,"high":186.83,"low":184.01,"close":184.99,"volume":559865,"rsi_14":59.49,"sma_20":187.17,"sma_60":192.81,"sma_120":210.19},{"date":"2025-05-22","open":184.1,"high":187.82,"low":183.38,"close":186.68,"volume":783703,"rsi_14":56.95,"sma_20":187.36,"sma_60":192.47,"sma_120":209.73},{"date":"2025-05-23","open":184.24,"high":185.66,"low":183.5,"close":184.9,"volume":594739,"rsi_14":64.63,"sma_20":187.65,"sma_60":192.14,"sma_120":209.26},{"date":"2025-05-27","open":187.35,"high":187.95,"low":185.93,"close":187.93,"volume":543904,"rsi_14":69.9,"sma_20":188.02,"sma_60":191.82,"sma_120":208.8},{"date":"2025-05-28","open":187.93,"high":188.73,"low":185.8,"close":186.38,"volume":743178,"rsi_14":67.02,"sma_20":188.34,"sma_60":191.53,"sma_120":208.36},{"date":"2025-05-29","open":187.15,"high":187.53,"low":186.01,"close":187.13,"volume":810184,"rsi_14":64.4,"sma_20":188.7,"sma_60":191.37,"sma_120":207.94},{"date":"2025-05-30","open":185.98,"high":188.14,"low":185.29,"close":187.3,"volume":1062503,"rsi_14":68.69,"sma_20":189.19,"sma_60":191.17,"sma_120":207.51},{"date":"2025-06-02","open":186.53,"high":186.79,"low":183.43,"close":186.41,"volume":629275,"rsi_14":54.0,"sma_20":189.44,"sma_60":190.98,"sma_120":207.08},{"date":"2025-06-03","open":186.08,"high":188.31,"low":185.4,"close":188.18,"volume":1219055,"rsi_14":61.21,"sma_20":190.08,"sma_60":190.77,"sma_120":206.67},{"date":"2025-06-04","open":187.49,"high":190.25,"low":187.36,"close":187.46,"volume":1002705,"rsi_14":53.37,"sma_20":190.74,"sma_60":190.67,"sma_120":206.29},{"date":"2025-06-05","open":188.08,"high":189.76,"low":187.03,"close":188.78,"volume":899323,"rsi_14":59.22,"sma_20":191.48,"sma_60":190.63,"sma_120":205.92},{"date":"2025-06-06","open":190.52,"high":192.49,"low":189.61,"close":190.43,"volume":703863,"rsi_14":55.55,"sma_20":192.12,"sma_60":190.61,"sma_120":205.57},{"date":"2025-06-09","open":190.66,"high":192.06,"low":190.23,"close":190.61,"volume":811390,"rsi_14":55.48,"sma_20":192.88,"sma_60":190.69,"sma_120":205.22},{"date":"2025-06-10","open":190.7,"high":191.43,"low":190.17,"close":191.24,"volume":678587,"rsi_14":59.46,"sma_20":193.23,"sma_60":190.69,"sma_120":204.88},{"date":"2025-06-11","open":191.11,"high":191.11,"low":186.4,"close":187.33,"volume":815174,"rsi_14":55.86,"sma_20":193.45,"sma_60":190.61,"sma_120":204.51},{"date":"2025-06-12","open":185.77,"high":187.6,"low":184.16,"close":187.43,"volume":462199,"rsi_14":52.05,"sma_20":193.52,"sma_60":190.53,"sma_120":204.19},{"date":"2025-06-13","open":185.74,"high":186.8,"low":183.18,"close":184.02,"volume":524269,"rsi_14":45.12,"sma_20":193.41,"sma_60":190.37,"sma_120":203.85},{"date":"2025-06-16","open":183.93,"high":186.76,"low":181.47,"close":184.89,"volume":525889,"rsi_14":38.93,"sma_20":193.17,"sma_60":190.24,"sma_120":203.53},{"date":"2025-06-17","open":184.53,"high":184.74,"low":181.56,"close":181.86,"volume":794511,"rsi_14":36.16,"sma_20":192.76,"sma_60":190.11,"sma_120":203.18},{"date":"2025-06-18","open":182.25,"high":183.17,"low":181.29,"close":181.74,"volume":590050,"rsi_14":33.53,"sma_20":192.4,"sma_60":189.86,"sma_120":202.84},{"date":"2025-06-20","open":182.23,"high":183.63,"low":181.46,"close":182.36,"volume":1141935,"rsi_14":34.98,"sma_20":192.2,"sma_60":189.66,"sma_120":202.49},{"date":"2025-06-23","open":182.13,"high":184.5,"low":180.31,"close":184.15,"volume":773576,"rsi_14":41.89,"sma_20":192.01,"sma_60":189.48,"sma_120":202.15},{"date":"2025-06-24","open":185.42,"high":186.62,"low":184.19,"close":184.85,"volume":634930,"rsi_14":38.79,"sma_20":191.95,"sma_60":189.34,"sma_120":201.84},{"date":"2025-06-25","open":185.03,"high":185.03,"low":181.82,"close":182.34,"volume":423511,"rsi_14":35.66,"sma_20":191.6,"sma_60":189.19,"sma_120":201.52},{"date":"2025-06-26","open":183.26,"high":183.84,"low":181.79,"close":183.13,"volume":560620,"rsi_14":34.06,"sma_20":191.37,"sma_60":189.02,"sma_120":201.21},{"date":"2025-06-27","open":183.92,"high":185.89,"low":182.89,"close":184.85,"volume":673552,"rsi_14":34.24,"sma_20":191.19,"sma_60":188.84,"sma_120":200.91},{"date":"2025-06-30","open":184.71,"high":184.71,"low":182.9,"close":183.91,"volume":734217,"rsi_14":32.26,"sma_20":190.95,"sma_60":188.63,"sma_120":200.6},{"date":"2025-07-01","open":189.28,"high":199.26,"low":185.3,"close":197.86,"volume":1512158,"rsi_14":57.53,"sma_20":191.48,"sma_60":188.86,"sma_120":200.4},{"date":"2025-07-02","open":198.22,"high":198.78,"low":195.42,"close":197.07,"volume":1033063,"rsi_14":63.08,"sma_20":191.87,"sma_60":189.16,"sma_120":200.2},{"date":"2025-07-03","open":196.83,"high":198.67,"low":195.86,"close":197.42,"volume":393100,"rsi_14":63.36,"sma_20":192.32,"sma_60":189.52,"sma_120":199.98},{"date":"2025-07-07","open":196.94,"high":197.61,"low":195.29,"close":196.42,"volume":621215,"rsi_14":71.26,"sma_20":192.65,"sma_60":189.94,"sma_120":199.75},{"date":"2025-07-08","open":196.41,"high":199.53,"low":196.39,"close":197.88,"volume":731053,"rsi_14":71.83,"sma_20":192.96,"sma_60":190.16,"sma_120":199.52},{"date":"2025-07-09","open":199.14,"high":199.53,"low":197.45,"close":199.16,"volume":738316,"rsi_14":80.9,"sma_20":193.34,"sma_60":190.47,"sma_120":199.29},{"date":"2025-07-10","open":199.63,"high":204.53,"low":198.17,"close":202.25,"volume":655325,"rsi_14":83.11,"sma_20":193.84,"sma_60":190.78,"sma_120":199.05},{"date":"2025-07-11","open":200.43,"high":201.65,"low":199.57,"close":200.94,"volume":432717,"rsi_14":79.35,"sma_20":194.47,"sma_60":191.03,"sma_120":198.81},{"date":"2025-07-14","open":199.75,"high":200.98,"low":198.37,"close":198.49,"volume":459409,"rsi_14":72.18,"sma_20":194.98,"sma_60":191.28,"sma_120":198.52},{"date":"2025-07-15","open":198.66,"high":199.25,"low":194.83,"close":194.87,"volume":517464,"rsi_14":64.22,"sma_20":195.53,"sma_60":191.49,"sma_120":198.17},{"date":"2025-07-16","open":195.16,"high":198.03,"low":193.81,"close":197.69,"volume":621496,"rsi_14":71.59,"sma_20":196.19,"sma_60":191.75,"sma_120":197.86},{"date":"2025-07-17","open":197.32,"high":198.72,"low":196.48,"close":197.37,"volume":468417,"rsi_14":70.29,"sma_20":196.98,"sma_60":192.08,"sma_120":197.55},{"date":"2025-07-18","open":197.24,"high":197.56,"low":194.3,"close":195.0,"volume":913585,"rsi_14":64.2,"sma_20":197.66,"sma_60":192.31,"sma_120":197.21},{"date":"2025-07-21","open":195.38,"high":199.7,"low":194.66,"close":196.54,"volume":843294,"rsi_14":67.37,"sma_20":198.39,"sma_60":192.59,"sma_120":196.89},{"date":"2025-07-22","open":196.83,"high":200.84,"low":196.83,"close":200.34,"volume":813823,"rsi_14":54.73,"sma_20":199.22,"sma_60":192.86,"sma_120":196.62},{"date":"2025-07-23","open":201.64,"high":202.67,"low":200.58,"close":201.35,"volume":900376,"rsi_14":58.09,"sma_20":200.06,"sma_60":193.22,"sma_120":196.54},{"date":"2025-07-24","open":201.35,"high":207.31,"low":199.04,"close":200.97,"volume":893820,"rsi_14":56.72,"sma_20":201.02,"sma_60":193.55,"sma_120":196.47},{"date":"2025-07-25","open":201.32,"high":202.74,"low":199.21,"close":201.55,"volume":629946,"rsi_14":59.86,"sma_20":201.96,"sma_60":193.89,"sma_120":196.42},{"date":"2025-07-28","open":200.64,"high":201.08,"low":198.64,"close":199.26,"volume":516656,"rsi_14":52.56,"sma_20":202.7,"sma_60":194.2,"sma_120":196.36},{"date":"2025-07-29","open":200.08,"high":200.9,"low":197.28,"close":198.19,"volume":651980,"rsi_14":48.13,"sma_20":203.43,"sma_60":194.53,"sma_120":196.3},{"date":"2025-07-30","open":197.35,"high":197.35,"low":193.18,"close":193.67,"volume":945157,"rsi_14":34.71,"sma_20":203.22,"sma_60":194.71,"sma_120":196.2},{"date":"2025-07-31","open":192.68,"high":194.56,"low":188.51,"close":189.1,"volume":1144485,"rsi_14":31.1,"sma_20":202.81,"sma_60":194.92,"sma_120":196.05},{"date":"2025-08-01","open":187.85,"high":187.95,"low":184.49,"close":186.82,"volume":615941,"rsi_14":31.27,"sma_20":202.26,"sma_60":195.11,"sma_120":195.89},{"date":"2025-08-04","open":187.08,"high":189.73,"low":186.87,"close":188.45,"volume":576256,"rsi_14":38.98,"sma_20":201.85,"sma_60":195.32,"sma_120":195.75},{"date":"2025-08-05","open":188.45,"high":189.27,"low":187.19,"close":188.87,"volume":505569,"rsi_14":33.52,"sma_20":201.39,"sma_60":195.49,"sma_120":195.63},{"date":"2025-08-06","open":188.49,"high":188.49,"low":186.54,"close":187.61,"volume":624543,"rsi_14":32.38,"sma_20":200.8,"sma_60":195.67,"sma_120":195.53},{"date":"2025-08-07","open":189.17,"high":190.92,"low":187.81,"close":190.18,"volume":455492,"rsi_14":41.36,"sma_20":200.18,"sma_60":195.75,"sma_120":195.38},{"date":"2025-08-08","open":190.67,"high":192.52,"low":189.83,"close":191.72,"volume":440978,"rsi_14":41.34,"sma_20":199.7,"sma_60":195.87,"sma_120":195.25},{"date":"2025-08-11","open":191.95,"high":193.45,"low":189.95,"close":191.9,"volume":482216,"rsi_14":32.61,"sma_20":199.37,"sma_60":195.95,"sma_120":195.12},{"date":"2025-08-12","open":192.05,"high":194.37,"low":191.58,"close":194.19,"volume":520625,"rsi_14":35.98,"sma_20":199.33,"sma_60":196.09,"sma_120":195.01},{"date":"2025-08-13","open":194.27,"high":196.06,"low":193.56,"close":195.97,"volume":483907,"rsi_14":40.72,"sma_20":199.24,"sma_60":196.2,"sma_120":194.93},{"date":"2025-08-14","open":194.02,"high":194.02,"low":190.58,"close":191.8,"volume":410587,"rsi_14":34.04,"sma_20":198.95,"sma_60":196.23,"sma_120":194.84},{"date":"2025-08-15","open":192.43,"high":192.43,"low":188.53,"close":188.78,"volume":797525,"rsi_14":33.24,"sma_20":198.63,"sma_60":196.23,"sma_120":194.7},{"date":"2025-08-18","open":188.68,"high":190.37,"low":187.93,"close":189.45,"volume":670938,"rsi_14":35.87,"sma_20":198.27,"sma_60":196.29,"sma_120":194.55},{"date":"2025-08-19","open":190.38,"high":193.53,"low":190.01,"close":193.49,"volume":560220,"rsi_14":49.71,"sma_20":197.92,"sma_60":196.38,"sma_120":194.43},{"date":"2025-08-20","open":193.83,"high":193.94,"low":192.18,"close":193.37,"volume":563956,"rsi_14":58.21,"sma_20":197.51,"sma_60":196.51,"sma_120":194.32},{"date":"2025-08-21","open":194.14,"high":207.0,"low":193.44,"close":205.3,"volume":2555321,"rsi_14":75.93,"sma_20":197.73,"sma_60":196.78,"sma_120":194.3},{"date":"2025-08-22","open":206.29,"high":211.58,"low":204.97,"close":207.63,"volume":1435450,"rsi_14":76.4,"sma_20":198.04,"sma_60":197.12,"sma_120":194.33},{"date":"2025-08-25","open":207.07,"high":207.45,"low":204.74,"close":207.14,"volume":594962,"rsi_14":75.08,"sma_20":198.44,"sma_60":197.44,"sma_120":194.41},{"date":"2025-08-26","open":206.31,"high":207.1,"low":205.12,"close":206.54,"volume":1234305,"rsi_14":76.47,"sma_20":198.87,"sma_60":197.75,"sma_120":194.46},{"date":"2025-08-27","open":205.62,"high":207.56,"low":204.38,"close":205.63,"volume":624275,"rsi_14":72.66,"sma_20":199.48,"sma_60":198.06,"sma_120":194.52},{"date":"2025-08-28","open":207.21,"high":212.03,"low":205.99,"close":211.45,"volume":1184624,"rsi_14":75.71,"sma_20":200.63,"sma_60":198.44,"sma_120":194.6},{"date":"2025-08-29","open":212.22,"high":214.1,"low":211.5,"close":212.73,"volume":937970,"rsi_14":76.38,"sma_20":201.96,"sma_60":198.85,"sma_120":194.76},{"date":"2025-09-02","open":209.65,"high":211.75,"low":208.48,"close":211.26,"volume":687279,"rsi_14":72.08,"sma_20":203.12,"sma_60":199.21,"sma_120":194.92},{"date":"2025-09-03","open":210.36,"high":211.64,"low":207.69,"close":207.82,"volume":622355,"rsi_14":64.7,"sma_20":204.1,"sma_60":199.48,"sma_120":195.05},{"date":"2025-09-04","open":207.44,"high":211.6,"low":205.99,"close":211.52,"volume":725387,"rsi_14":74.74,"sma_20":205.32,"sma_60":199.82,"sma_120":195.25},{"date":"2025-09-05","open":212.1,"high":215.02,"low":211.81,"close":214.96,"volume":873545,"rsi_14":82.52,"sma_20":206.59,"sma_60":200.2,"sma_120":195.45},{"date":"2025-09-08","open":214.36,"high":214.86,"low":209.68,"close":210.75,"volume":1008567,"rsi_14":74.31,"sma_20":207.57,"sma_60":200.58,"sma_120":195.59},{"date":"2025-09-09","open":210.77,"high":211.47,"low":207.75,"close":208.93,"volume":747982,"rsi_14":68.57,"sma_20":208.44,"sma_60":200.93,"sma_120":195.73},{"date":"2025-09-10","open":207.94,"high":210.55,"low":207.59,"close":207.94,"volume":616608,"rsi_14":67.16,"sma_20":209.14,"sma_60":201.34,"sma_120":195.85},{"date":"2025-09-11","open":207.8,"high":212.29,"low":207.42,"close":211.82,"volume":620055,"rsi_14":59.48,"sma_20":209.95,"sma_60":201.79,"sma_120":196.02},{"date":"2025-09-12","open":210.56,"high":211.65,"low":209.75,"close":209.99,"volume":471235,"rsi_14":53.47,"sma_20":210.89,"sma_60":202.27,"sma_120":196.19},{"date":"2025-09-15","open":210.62,"high":211.35,"low":207.66,"close":207.95,"volume":786382,"rsi_14":49.44,"sma_20":211.81,"sma_60":202.7,"sma_120":196.28},{"date":"2025-09-16","open":207.08,"high":208.32,"low":206.1,"close":207.61,"volume":636154,"rsi_14":49.8,"sma_20":212.67,"sma_60":203.11,"sma_120":196.39},{"date":"2025-09-17","open":210.04,"high":213.05,"low":207.98,"close":208.21,"volume":577305,"rsi_14":51.88,"sma_20":213.37,"sma_60":203.5,"sma_120":196.49},{"date":"2025-09-18","open":208.29,"high":210.74,"low":206.77,"close":210.06,"volume":570953,"rsi_14":45.91,"sma_20":214.16,"sma_60":203.91,"sma_120":196.62},{"date":"2025-09-19","open":209.88,"high":209.88,"low":206.68,"close":207.43,"volume":1157983,"rsi_14":40.25,"sma_20":214.2,"sma_60":204.32,"sma_120":196.75},{"date":"2025-09-22","open":208.17,"high":209.55,"low":206.34,"close":208.83,"volume":464101,"rsi_14":44.53,"sma_20":214.2,"sma_60":204.73,"sma_120":196.88},{"date":"2025-09-23","open":208.66,"high":210.99,"low":208.66,"close":209.81,"volume":422702,"rsi_14":51.23,"sma_20":214.28,"sma_60":205.14,"sma_120":196.99},{"date":"2025-09-24","open":212.83,"high":213.93,"low":209.97,"close":211.39,"volume":509971,"rsi_14":47.63,"sma_20":214.46,"sma_60":205.59,"sma_120":197.11},{"date":"2025-09-25","open":210.19,"high":211.2,"low":208.49,"close":209.25,"volume":599964,"rsi_14":37.36,"sma_20":214.58,"sma_60":205.76,"sma_120":197.31},{"date":"2025-09-26","open":209.64,"high":212.12,"low":207.66,"close":212.01,"volume":576774,"rsi_14":50.04,"sma_20":214.55,"sma_60":205.99,"sma_120":197.58},{"date":"2025-09-29","open":212.64,"high":212.64,"low":210.81,"close":212.33,"volume":506670,"rsi_14":54.39,"sma_20":214.46,"sma_60":206.23,"sma_120":197.87},{"date":"2025-09-30","open":211.62,"high":214.34,"low":211.13,"close":213.96,"volume":591793,"rsi_14":59.49,"sma_20":214.54,"sma_60":206.51,"sma_120":198.22},{"date":"2025-10-01","open":212.97,"high":214.57,"low":210.75,"close":210.93,"volume":663864,"rsi_14":45.61,"sma_20":214.63,"sma_60":206.71,"sma_120":198.43},{"date":"2025-10-02","open":210.93,"high":212.36,"low":209.15,"close":211.71,"volume":569175,"rsi_14":51.03,"sma_20":214.58,"sma_60":206.9,"sma_120":198.69},{"date":"2025-10-03","open":211.41,"high":212.99,"low":210.6,"close":210.63,"volume":332141,"rsi_14":56.35,"sma_20":214.29,"sma_60":207.02,"sma_120":198.9},{"date":"2025-10-06","open":210.2,"high":210.34,"low":208.01,"close":209.05,"volume":590306,"rsi_14":53.21,"sma_20":214.14,"sma_60":207.14,"sma_120":199.08},{"date":"2025-10-07","open":209.44,"high":211.23,"low":206.25,"close":206.71,"volume":413864,"rsi_14":46.88,"sma_20":213.97,"sma_60":207.26,"sma_120":199.27},{"date":"2025-10-08","open":207.0,"high":210.35,"low":205.66,"close":209.39,"volume":596249,"rsi_14":48.66,"sma_20":213.98,"sma_60":207.48,"sma_120":199.49},{"date":"2025-10-09","open":210.84,"high":210.84,"low":206.56,"close":207.53,"volume":624508,"rsi_14":50.22,"sma_20":213.7,"sma_60":207.63,"sma_120":199.69},{"date":"2025-10-10","open":208.6,"high":209.09,"low":202.81,"close":202.98,"volume":645274,"rsi_14":39.28,"sma_20":213.28,"sma_60":207.71,"sma_120":199.9},{"date":"2025-10-13","open":204.86,"high":205.98,"low":202.42,"close":203.96,"volume":486277,"rsi_14":39.28,"sma_20":213.07,"sma_60":207.84,"sma_120":200.07},{"date":"2025-10-14","open":202.52,"high":208.42,"low":201.14,"close":206.92,"volume":685390,"rsi_14":42.19,"sma_20":213.04,"sma_60":207.99,"sma_120":200.29},{"date":"2025-10-15","open":207.27,"high":207.56,"low":203.47,"close":205.83,"volume":659695,"rsi_14":43.8,"sma_20":212.92,"sma_60":208.07,"sma_120":200.46},{"date":"2025-10-16","open":206.11,"high":206.54,"low":201.49,"close":201.59,"volume":583682,"rsi_14":32.1,"sma_20":212.49,"sma_60":208.05,"sma_120":200.64},{"date":"2025-10-17","open":202.19,"high":203.24,"low":198.68,"close":199.62,"volume":772277,"rsi_14":29.34,"sma_20":212.09,"sma_60":208.01,"sma_120":200.78},{"date":"2025-10-20","open":200.25,"high":202.25,"low":198.21,"close":202.13,"volume":820785,"rsi_14":31.29,"sma_20":211.75,"sma_60":208.0,"sma_120":200.94},{"date":"2025-10-21","open":202.47,"high":204.82,"low":201.02,"close":204.33,"volume":692817,"rsi_14":39.29,"sma_20":211.47,"sma_60":208.06,"sma_120":201.13},{"date":"2025-10-22","open":205.18,"high":208.64,"low":204.01,"close":204.93,"volume":1446295,"rsi_14":38.94,"sma_20":211.14,"sma_60":208.16,"sma_120":201.34},{"date":"2025-10-23","open":195.71,"high":209.54,"low":194.65,"close":209.37,"volume":1904342,"rsi_14":48.15,"sma_20":211.15,"sma_60":208.4,"sma_120":201.56},{"date":"2025-10-24","open":208.3,"high":211.83,"low":200.51,"close":201.09,"volume":1351356,"rsi_14":40.23,"sma_20":210.59,"sma_60":208.59,"sma_120":201.75},{"date":"2025-10-27","open":201.73,"high":205.03,"low":201.1,"close":202.84,"volume":733676,"rsi_14":45.18,"sma_20":210.11,"sma_60":208.84,"sma_120":201.97},{"date":"2025-10-28","open":202.13,"high":204.81,"low":201.52,"close":202.4,"volume":468027,"rsi_14":40.77,"sma_20":209.52,"sma_60":209.06,"sma_120":202.19},{"date":"2025-10-29","open":201.05,"high":201.05,"low":192.22,"close":193.06,"volume":996376,"rsi_14":34.04,"sma_20":208.61,"sma_60":209.11,"sma_120":202.3},{"date":"2025-10-30","open":192.0,"high":195.38,"low":191.28,"close":192.58,"volume":825554,"rsi_14":37.4,"sma_20":207.63,"sma_60":209.18,"sma_120":202.43},{"date":"2025-10-31","open":191.42,"high":193.09,"low":189.55,"close":192.19,"volume":835168,"rsi_14":35.53,"sma_20":206.7,"sma_60":209.19,"sma_120":202.47},{"date":"2025-11-03","open":190.91,"high":192.23,"low":189.3,"close":192.02,"volume":862897,"rsi_14":30.34,"sma_20":205.83,"sma_60":209.18,"sma_120":202.53},{"date":"2025-11-04","open":191.6,"high":194.53,"low":191.13,"close":193.56,"volume":840993,"rsi_14":34.01,"sma_20":205.16,"sma_60":209.19,"sma_120":202.57},{"date":"2025-11-05","open":193.73,"high":195.96,"low":192.59,"close":195.49,"volume":1330334,"rsi_14":41.53,"sma_20":204.45,"sma_60":209.19,"sma_120":202.64},{"date":"2025-11-06","open":194.57,"high":196.96,"low":193.08,"close":194.48,"volume":842301,"rsi_14":42.67,"sma_20":203.79,"sma_60":209.15,"sma_120":202.67},{"date":"2025-11-07","open":194.39,"high":197.17,"low":192.18,"close":196.89,"volume":573114,"rsi_14":42.52,"sma_20":203.48,"sma_60":209.21,"sma_120":202.72},{"date":"2025-11-10","open":196.89,"high":198.01,"low":194.86,"close":197.06,"volume":709182,"rsi_14":38.96,"sma_20":203.12,"sma_60":209.33,"sma_120":202.78},{"date":"2025-11-11","open":198.06,"high":199.63,"low":197.22,"close":199.32,"volume":585841,"rsi_14":41.88,"sma_20":202.74,"sma_60":209.48,"sma_120":202.89},{"date":"2025-11-12","open":199.35,"high":200.39,"low":196.76,"close":196.78,"volume":789367,"rsi_14":30.75,"sma_20":202.28,"sma_60":209.52,"sma_120":202.95},{"date":"2025-11-13","open":197.32,"high":199.23,"low":195.25,"close":195.46,"volume":735430,"rsi_14":39.05,"sma_20":201.96,"sma_60":209.54,"sma_120":203.02},{"date":"2025-11-14","open":194.56,"high":195.03,"low":191.7,"close":193.62,"volume":835017,"rsi_14":32.16,"sma_20":201.66,"sma_60":209.32,"sma_120":203.05},{"date":"2025-11-17","open":193.61,"high":193.93,"low":191.3,"close":193.08,"volume":896074,"rsi_14":32.03,"sma_20":201.2,"sma_60":209.05,"sma_120":203.09},{"date":"2025-11-18","open":192.64,"high":194.32,"low":190.94,"close":193.04,"volume":608014,"rsi_14":49.94,"sma_20":200.62,"sma_60":208.79,"sma_120":203.12},{"date":"2025-11-19","open":192.8,"high":193.1,"low":189.23,"close":190.77,"volume":939803,"rsi_14":45.07,"sma_20":199.9,"sma_60":208.5,"sma_120":203.13},{"date":"2025-11-20","open":191.61,"high":192.79,"low":188.01,"close":188.18,"volume":914617,"rsi_14":40.29,"sma_20":198.82,"sma_60":208.18,"sma_120":203.12},{"date":"2025-11-21","open":189.2,"high":194.87,"low":189.07,"close":193.71,"volume":707434,"rsi_14":53.25,"sma_20":198.45,"sma_60":207.86,"sma_120":203.15},{"date":"2025-11-24","open":192.77,"high":194.55,"low":192.05,"close":193.72,"volume":749615,"rsi_14":50.32,"sma_20":197.98,"sma_60":207.52,"sma_120":203.18},{"date":"2025-11-25","open":195.25,"high":198.02,"low":194.12,"close":197.59,"volume":545631,"rsi_14":53.98,"sma_20":197.74,"sma_60":207.26,"sma_120":203.24},{"date":"2025-11-26","open":197.02,"high":200.64,"low":196.97,"close":199.78,"volume":498934,"rsi_14":59.62,"sma_20":198.08,"sma_60":207.11,"sma_120":203.3},{"date":"2025-11-28","open":199.37,"high":201.93,"low":197.98,"close":200.35,"volume":292410,"rsi_14":56.72,"sma_20":198.47,"sma_60":206.9,"sma_120":203.36},{"date":"2025-12-01","open":199.78,"high":201.7,"low":199.18,"close":199.53,"volume":590010,"rsi_14":54.69,"sma_20":198.85,"sma_60":206.61,"sma_120":203.41},{"date":"2025-12-02","open":199.53,"high":199.53,"low":188.15,"close":189.04,"volume":1313994,"rsi_14":35.15,"sma_20":198.7,"sma_60":206.22,"sma_120":203.4},{"date":"2025-12-03","open":189.74,"high":194.79,"low":189.15,"close":194.34,"volume":968024,"rsi_14":46.73,"sma_20":198.74,"sma_60":205.95,"sma_120":203.44},{"date":"2025-12-04","open":194.36,"high":195.9,"low":192.74,"close":193.04,"volume":732273,"rsi_14":46.77,"sma_20":198.61,"sma_60":205.68,"sma_120":203.51},{"date":"2025-12-05","open":192.77,"high":196.6,"low":192.16,"close":194.86,"volume":890869,"rsi_14":51.66,"sma_20":198.63,"sma_60":205.37,"sma_120":203.58},{"date":"2025-12-08","open":194.21,"high":196.02,"low":192.33,"close":193.2,"volume":860319,"rsi_14":50.15,"sma_20":198.44,"sma_60":205.07,"sma_120":203.67},{"date":"2025-12-09","open":192.44,"high":193.7,"low":189.49,"close":189.87,"volume":601792,"rsi_14":46.2,"sma_20":198.08,"sma_60":204.76,"sma_120":203.73},{"date":"2025-12-10","open":191.75,"high":200.44,"low":191.1,"close":198.92,"volume":952648,"rsi_14":58.41,"sma_20":198.06,"sma_60":204.61,"sma_120":203.86},{"date":"2025-12-11","open":199.34,"high":202.4,"low":197.78,"close":201.56,"volume":705921,"rsi_14":63.77,"sma_20":198.3,"sma_60":204.5,"sma_120":204.0},{"date":"2025-12-12","open":201.92,"high":202.17,"low":200.58,"close":201.33,"volume":884171,"rsi_14":58.81,"sma_20":198.6,"sma_60":204.35,"sma_120":204.13},{"date":"2025-12-15","open":202.38,"high":202.79,"low":200.6,"close":201.98,"volume":879681,"rsi_14":58.02,"sma_20":198.96,"sma_60":204.24,"sma_120":204.28},{"date":"2025-12-16","open":202.79,"high":203.36,"low":199.02,"close":201.17,"volume":1681450,"rsi_14":52.89,"sma_20":199.31,"sma_60":204.09,"sma_120":204.41},{"date":"2025-12-17","open":200.58,"high":201.1,"low":197.72,"close":199.85,"volume":837938,"rsi_14":48.57,"sma_20":199.6,"sma_60":203.9,"sma_120":204.52},{"date":"2025-12-18","open":199.67,"high":202.42,"low":197.64,"close":201.53,"volume":975272,"rsi_14":49.95,"sma_20":200.08,"sma_60":203.71,"sma_120":204.65},{"date":"2025-12-19","open":201.2,"high":201.69,"low":199.63,"close":200.34,"volume":1793577,"rsi_14":49.5,"sma_20":200.64,"sma_60":203.54,"sma_120":204.65},{"date":"2025-12-22","open":201.51,"high":204.92,"low":197.46,"close":204.02,"volume":812809,"rsi_14":69.91,"sma_20":201.1,"sma_60":203.38,"sma_120":204.69},{"date":"2025-12-23","open":204.01,"high":205.02,"low":202.62,"close":204.3,"volume":563258,"rsi_14":64.78,"sma_20":201.58,"sma_60":203.22,"sma_120":204.72},{"date":"2025-12-24","open":203.56,"high":205.97,"low":202.73,"close":204.79,"volume":285355,"rsi_14":68.31,"sma_20":201.88,"sma_60":203.05,"sma_120":204.78},{"date":"2025-12-26","open":205.41,"high":206.46,"low":202.96,"close":206.35,"volume":380833,"rsi_14":68.01,"sma_20":202.15,"sma_60":202.95,"sma_120":204.83},{"date":"2025-12-29","open":205.28,"high":206.57,"low":204.66,"close":206.22,"volume":399245,"rsi_14":71.86,"sma_20":202.39,"sma_60":202.83,"sma_120":204.87},{"date":"2025-12-30","open":205.9,"high":207.2,"low":204.72,"close":205.71,"volume":394990,"rsi_14":80.3,"sma_20":202.64,"sma_60":202.73,"sma_120":204.87},{"date":"2025-12-31","open":205.3,"high":206.38,"low":203.67,"close":203.71,"volume":365568,"rsi_14":60.42,"sma_20":203.32,"sma_60":202.62,"sma_120":204.88},{"date":"2026-01-02","open":203.43,"high":208.83,"low":202.08,"close":208.54,"volume":584194,"rsi_14":64.89,"sma_20":203.98,"sma_60":202.63,"sma_120":204.94},{"date":"2026-01-05","open":207.64,"high":209.22,"low":205.25,"close":208.55,"volume":759538,"rsi_14":65.68,"sma_20":204.71,"sma_60":202.59,"sma_120":205.04},{"date":"2026-01-06","open":211.18,"high":211.27,"low":209.03,"close":209.13,"volume":970555,"rsi_14":68.74,"sma_20":205.37,"sma_60":202.59,"sma_120":205.11},{"date":"2026-01-07","open":209.14,"high":211.28,"low":202.2,"close":204.28,"volume":839678,"rsi_14":56.73,"sma_20":205.87,"sma_60":202.6,"sma_120":205.15},{"date":"2026-01-08","open":203.63,"high":212.21,"low":203.63,"close":211.26,"volume":850476,"rsi_14":69.81,"sma_20":206.89,"sma_60":202.7,"sma_120":205.27},{"date":"2026-01-09","open":212.63,"high":216.83,"low":211.48,"close":216.67,"volume":637138,"rsi_14":73.27,"sma_20":207.73,"sma_60":202.84,"sma_120":205.42},{"date":"2026-01-12","open":215.76,"high":215.76,"low":212.73,"close":214.56,"volume":846728,"rsi_14":71.28,"sma_20":208.32,"sma_60":202.97,"sma_120":205.52},{"date":"2026-01-13","open":214.55,"high":216.4,"low":212.36,"close":215.97,"volume":691714,"rsi_14":69.18,"sma_20":209.0,"sma_60":203.19,"sma_120":205.62},{"date":"2026-01-14","open":216.51,"high":219.09,"low":214.85,"close":217.27,"volume":753201,"rsi_14":70.16,"sma_20":209.78,"sma_60":203.47,"sma_120":205.74},{"date":"2026-01-15","open":218.11,"high":221.16,"low":216.33,"close":219.24,"volume":738041,"rsi_14":71.47,"sma_20":210.69,"sma_60":203.73,"sma_120":205.87},{"date":"2026-01-16","open":218.34,"high":219.55,"low":216.81,"close":218.62,"volume":570822,"rsi_14":68.75,"sma_20":211.64,"sma_60":203.95,"sma_120":206.01},{"date":"2026-01-20","open":217.18,"high":217.62,"low":214.01,"close":214.45,"volume":751179,"rsi_14":61.21,"sma_20":212.3,"sma_60":204.09,"sma_120":206.13},{"date":"2026-01-21","open":217.16,"high":219.5,"low":214.95,"close":217.31,"volume":965113,"rsi_14":64.83,"sma_20":213.16,"sma_60":204.21,"sma_120":206.31},{"date":"2026-01-22","open":218.33,"high":219.96,"low":214.97,"close":216.08,"volume":754876,"rsi_14":66.15,"sma_20":213.77,"sma_60":204.44,"sma_120":206.51},{"date":"2026-01-23","open":215.39,"high":224.82,"low":213.64,"close":222.63,"volume":1838900,"rsi_14":67.6,"sma_20":214.69,"sma_60":204.75,"sma_120":206.8},{"date":"2026-01-26","open":223.19,"high":223.57,"low":219.04,"close":219.12,"volume":1708300,"rsi_14":62.14,"sma_20":215.42,"sma_60":205.01,"sma_120":207.04},{"date":"2026-01-27","open":217.8,"high":221.71,"low":213.86,"close":220.88,"volume":1806800,"rsi_14":63.14,"sma_20":216.15,"sma_60":205.46,"sma_120":207.29},{"date":"2026-01-28","open":217.32,"high":228.29,"low":212.83,"close":214.95,"volume":2395700,"rsi_14":61.64,"sma_20":216.6,"sma_60":205.82,"sma_120":207.5},{"date":"2026-01-29","open":216.18,"high":220.32,"low":215.06,"close":217.52,"volume":1654100,"rsi_14":57.55,"sma_20":217.19,"sma_60":206.23,"sma_120":207.71},{"date":"2026-01-30","open":216.05,"high":221.94,"low":215.23,"close":219.83,"volume":1699700,"rsi_14":54.13,"sma_20":218.01,"sma_60":206.68,"sma_120":207.93},{"date":"2026-02-02","open":218.81,"high":222.01,"low":217.46,"close":220.98,"volume":1021700,"rsi_14":58.59,"sma_20":218.64,"sma_60":207.12,"sma_120":208.15},{"date":"2026-02-03","open":220.41,"high":225.41,"low":219.42,"close":221.67,"volume":983400,"rsi_14":57.78,"sma_20":219.31,"sma_60":207.54,"sma_120":208.37},{"date":"2026-02-04","open":223.22,"high":231.33,"low":221.69,"close":229.61,"volume":1311900,"rsi_14":64.25,"sma_20":220.34,"sma_60":208.11,"sma_120":208.63},{"date":"2026-02-05","open":229.48,"high":229.96,"low":225.17,"close":229.07,"volume":1136900,"rsi_14":61.75,"sma_20":221.6,"sma_60":208.64,"sma_120":208.92},{"date":"2026-02-06","open":230.96,"high":236.82,"low":227.81,"close":235.94,"volume":844600,"rsi_14":68.01,"sma_20":222.85,"sma_60":209.27,"sma_120":209.3},{"date":"2026-02-09","open":234.51,"high":237.84,"low":233.06,"close":235.79,"volume":785592,"rsi_14":75.62,"sma_20":215.36,"sma_60":204.97,"sma_120":206.91},{"date":"2026-02-10","open":235.52,"high":238.95,"low":234.04,"close":238.82,"volume":755003,"rsi_14":76.93,"sma_20":217.08,"sma_60":205.57,"sma_120":207.31},{"date":"2026-02-11","open":240.99,"high":243.49,"low":238.79,"close":241.56,"volume":973039,"rsi_14":77.79,"sma_20":218.87,"sma_60":206.37,"sma_120":207.74},{"date":"2026-02-12","open":242.46,"high":246.46,"low":240.52,"close":242.08,"volume":1216218,"rsi_14":84.98,"sma_20":220.68,"sma_60":207.18,"sma_120":208.18},{"date":"2026-02-13","open":241.64,"high":245.15,"low":240.59,"close":243.3,"volume":1068882,"rsi_14":83.18,"sma_20":222.58,"sma_60":208.02,"sma_120":208.61},{"date":"2026-02-17","open":242.45,"high":243.04,"low":237.26,"close":237.43,"volume":1181238,"rsi_14":71.36,"sma_20":224.29,"sma_60":208.77,"sma_120":208.98},{"date":"2026-02-18","open":236.42,"high":239.3,"low":234.27,"close":236.11,"volume":1527300,"rsi_14":78.67,"sma_20":230.86,"sma_60":214.41,"sma_120":211.46},{"date":"2026-02-19","open":236.36,"high":238.24,"low":233.03,"close":236.03,"volume":788200,"rsi_14":76.89,"sma_20":231.81,"sma_60":215.2,"sma_120":211.69},{"date":"2026-02-20","open":236.59,"high":238.36,"low":232.46,"close":234.31,"volume":993851,"rsi_14":71.41,"sma_20":232.73,"sma_60":215.87,"sma_120":211.86},{"date":"2026-02-23","open":219.78,"high":222.85,"low":215.86,"close":222.79,"volume":1449000,"rsi_14":52.05,"sma_20":232.74,"sma_60":216.34,"sma_120":211.93},{"date":"2026-02-24","open":224.2,"high":226.73,"low":222.49,"close":226.09,"volume":1166168,"rsi_14":58.98,"sma_20":226.49,"sma_60":209.94,"sma_120":209.56},{"date":"2026-02-25","open":227.0,"high":228.56,"low":220.85,"close":228.09,"volume":987355,"rsi_14":59.51,"sma_20":227.45,"sma_60":210.48,"sma_120":209.81},{"date":"2026-02-26","open":229.86,"high":231.29,"low":225.7,"close":228.99,"volume":938979,"rsi_14":58.77,"sma_20":228.71,"sma_60":211.01,"sma_120":210.11},{"date":"2026-02-27","open":227.2,"high":229.36,"low":223.93,"close":229.3,"volume":1037091,"rsi_14":59.49,"sma_20":229.62,"sma_60":211.53,"sma_120":210.43},{"date":"2026-03-02","open":226.12,"high":229.83,"low":223.35,"close":228.38,"volume":630489,"rsi_14":63.07,"sma_20":230.21,"sma_60":212.0,"sma_120":210.74},{"date":"2026-03-03","open":224.17,"high":230.28,"low":221.3,"close":228.59,"volume":665467,"rsi_14":61.24,"sma_20":230.92,"sma_60":212.51,"sma_120":211.02},{"date":"2026-03-04","open":229.99,"high":230.91,"low":226.04,"close":229.7,"volume":766014,"rsi_14":63.63,"sma_20":231.61,"sma_60":213.07,"sma_120":211.3},{"date":"2026-03-05","open":227.89,"high":228.25,"low":221.35,"close":223.45,"volume":763256,"rsi_14":33.28,"sma_20":231.93,"sma_60":213.56,"sma_120":211.44},{"date":"2026-03-06","open":221.06,"high":222.03,"low":217.04,"close":219.8,"volume":1030478,"rsi_14":24.54,"sma_20":231.96,"sma_60":213.99,"sma_120":211.52},{"date":"2026-03-09","open":217.23,"high":221.05,"low":211.9,"close":220.07,"volume":1134985,"rsi_14":19.11,"sma_20":232.03,"sma_60":214.42,"sma_120":211.61},{"date":"2026-03-10","open":219.22,"high":222.45,"low":217.36,"close":218.61,"volume":951000,"rsi_14":17.29,"sma_20":232.25,"sma_60":214.88,"sma_120":211.69},{"date":"2026-03-11","open":217.26,"high":220.94,"low":214.91,"close":219.86,"volume":916785,"rsi_14":17.23,"sma_20":232.38,"sma_60":215.39,"sma_120":211.79},{"date":"2026-03-12","open":218.74,"high":219.26,"low":208.83,"close":211.42,"volume":1415833,"rsi_14":16.04,"sma_20":232.15,"sma_60":215.67,"sma_120":211.77},{"date":"2026-03-13","open":214.6,"high":217.23,"low":212.27,"close":213.11,"volume":1154942,"rsi_14":18.41,"sma_20":230.94,"sma_60":215.96,"sma_120":211.74},{"date":"2026-03-16","open":215.09,"high":216.12,"low":212.21,"close":213.56,"volume":1089208,"rsi_14":25.14,"sma_20":229.6,"sma_60":216.19,"sma_120":211.73},{"date":"2026-03-17","open":216.03,"high":216.26,"low":213.64,"close":214.57,"volume":816982,"rsi_14":22.3,"sma_20":228.17,"sma_60":216.4,"sma_120":211.75},{"date":"2026-03-18","open":212.71,"high":214.99,"low":207.97,"close":208.06,"volume":1128774,"rsi_14":15.57,"sma_20":226.39,"sma_60":216.48,"sma_120":211.69},{"date":"2026-03-19","open":206.47,"high":206.47,"low":200.17,"close":203.07,"volume":1513520,"rsi_14":13.01,"sma_20":224.29,"sma_60":216.5,"sma_120":211.56},{"date":"2026-03-20","open":203.93,"high":204.32,"low":199.95,"close":201.42,"volume":5391911,"rsi_14":12.8,"sma_20":222.4,"sma_60":216.67,"sma_120":211.45},{"date":"2026-03-23","open":207.4,"high":211.94,"low":205.72,"close":207.71,"volume":1255387,"rsi_14":24.68,"sma_20":221.0,"sma_60":216.86,"sma_120":211.41},{"date":"2026-03-24","open":205.78,"high":213.88,"low":205.71,"close":212.12,"volume":765821,"rsi_14":29.71,"sma_20":220.22,"sma_60":217.14,"sma_120":211.41},{"date":"2026-03-25","open":213.78,"high":214.63,"low":210.73,"close":211.98,"volume":536557,"rsi_14":34.31,"sma_20":219.35,"sma_60":217.39,"sma_120":211.38},{"date":"2026-03-26","open":210.09,"high":213.77,"low":208.99,"close":211.22,"volume":807797,"rsi_14":36.94,"sma_20":218.37,"sma_60":217.65,"sma_120":211.36},{"date":"2026-03-27","open":210.3,"high":211.64,"low":209.46,"close":210.87,"volume":630328,"rsi_14":36.16,"sma_20":217.38,"sma_60":217.97,"sma_120":211.36},{"date":"2026-03-30","open":212.71,"high":212.71,"low":207.56,"close":207.69,"volume":709292,"rsi_14":34.52,"sma_20":216.28,"sma_60":218.07,"sma_120":211.34},{"date":"2026-03-31","open":210.27,"high":211.97,"low":206.78,"close":210.84,"volume":785363,"rsi_14":37.57,"sma_20":215.32,"sma_60":218.19,"sma_120":211.34},{"date":"2026-04-01","open":212.82,"high":214.43,"low":209.76,"close":209.9,"volume":691588,"rsi_14":45.94,"sma_20":214.26,"sma_60":218.29,"sma_120":211.32},{"date":"2026-04-02","open":206.74,"high":209.41,"low":200.87,"close":203.13,"volume":1083870,"rsi_14":37.74,"sma_20":213.16,"sma_60":218.29,"sma_120":211.26},{"date":"2026-04-06","open":202.25,"high":204.7,"low":201.62,"close":204.07,"volume":445439,"rsi_14":38.46,"sma_20":212.31,"sma_60":218.32,"sma_120":211.2},{"date":"2026-04-07","open":201.19,"high":202.97,"low":200.25,"close":202.19,"volume":664037,"rsi_14":35.28,"sma_20":211.34,"sma_60":218.34,"sma_120":211.12},{"date":"2026-04-08","open":206.92,"high":210.61,"low":206.92,"close":209.68,"volume":818740,"rsi_14":51.92,"sma_20":210.82,"sma_60":218.46,"sma_120":211.08},{"date":"2026-04-09","open":207.76,"high":209.48,"low":204.29,"close":206.77,"volume":830246,"rsi_14":54.43,"sma_20":210.09,"sma_60":218.54,"sma_120":211.04},{"date":"2026-04-10","open":207.44,"high":207.46,"low":203.25,"close":205.04,"volume":584079,"rsi_14":54.49,"sma_20":209.71,"sma_60":218.54,"sma_120":210.96},{"date":"2026-04-13","open":204.3,"high":209.78,"low":203.47,"close":209.12,"volume":879186,"rsi_14":51.86,"sma_20":209.51,"sma_60":218.6,"sma_120":210.91},{"date":"2026-04-14","open":209.49,"high":210.82,"low":207.17,"close":208.57,"volume":823837,"rsi_14":44.85,"sma_20":209.25,"sma_60":218.65,"sma_120":210.85},{"date":"2026-04-15","open":208.18,"high":208.68,"low":203.36,"close":205.73,"volume":821656,"rsi_14":41.53,"sma_20":208.81,"sma_60":218.62,"sma_120":210.78},{"date":"2026-04-16","open":205.23,"high":206.58,"low":203.86,"close":206.27,"volume":623379,"rsi_14":43.29,"sma_20":208.72,"sma_60":218.6,"sma_120":210.71},{"date":"2026-04-17","open":208.64,"high":215.76,"low":208.3,"close":212.01,"volume":967973,"rsi_14":51.46,"sma_20":209.18,"sma_60":218.68,"sma_120":210.7},{"date":"2026-04-20","open":211.95,"high":213.9,"low":210.4,"close":212.03,"volume":897986,"rsi_14":55.54,"sma_20":209.71,"sma_60":218.8,"sma_120":210.71},{"date":"2026-04-21","open":212.46,"high":213.11,"low":208.68,"close":209.17,"volume":715749,"rsi_14":48.0,"sma_20":209.78,"sma_60":218.79,"sma_120":210.71},{"date":"2026-04-22","open":209.88,"high":210.58,"low":200.56,"close":203.91,"volume":945103,"rsi_14":42.94,"sma_20":209.36,"sma_60":218.69,"sma_120":210.64},{"date":"2026-04-23","open":211.56,"high":221.28,"low":210.82,"close":213.63,"volume":1899394,"rsi_14":61.25,"sma_20":209.45,"sma_60":218.75,"sma_120":210.67},{"date":"2026-04-24","open":210.73,"high":215.08,"low":208.05,"close":211.49,"volume":1091660,"rsi_14":57.81,"sma_20":209.46,"sma_60":218.85,"sma_120":210.72},{"date":"2026-04-27","open":211.41,"high":213.53,"low":208.75,"close":211.16,"volume":818978,"rsi_14":59.89,"sma_20":209.48,"sma_60":218.83,"sma_120":210.76},{"date":"2026-04-28","open":212.75,"high":223.11,"low":209.1,"close":221.15,"volume":1558181,"rsi_14":61.8,"sma_20":210.16,"sma_60":218.88,"sma_120":210.86},{"date":"2026-04-29","open":220.79,"high":221.5,"low":214.64,"close":214.65,"volume":975296,"rsi_14":57.61,"sma_20":210.35,"sma_60":218.86,"sma_120":210.92},{"date":"2026-04-30","open":212.98,"high":216.29,"low":210.35,"close":212.07,"volume":1075333,"rsi_14":56.49,"sma_20":210.45,"sma_60":218.77,"sma_120":210.98},{"date":"2026-05-01","open":215.25,"high":216.87,"low":211.02,"close":216.65,"volume":843877,"rsi_14":57.04,"sma_20":211.14,"sma_60":218.74,"sma_120":211.11},{"date":"2026-05-04","open":219.07,"high":220.36,"low":216.46,"close":216.65,"volume":886514,"rsi_14":57.64,"sma_20":211.77,"sma_60":218.68,"sma_120":211.21},{"date":"2026-05-05","open":217.41,"high":223.43,"low":215.78,"close":221.27,"volume":827606,"rsi_14":64.16,"sma_20":212.73,"sma_60":218.7,"sma_120":211.33},{"date":"2026-05-06","open":225.24,"high":229.77,"low":225.12,"close":225.35,"volume":710130,"rsi_14":66.36,"sma_20":213.52,"sma_60":218.86,"sma_120":211.48},{"date":"2026-05-07","open":225.57,"high":226.92,"low":221.82,"close":221.98,"volume":566766,"rsi_14":58.93,"sma_20":214.28,"sma_60":218.92,"sma_120":211.56},{"date":"2026-05-08","open":223.62,"high":225.69,"low":221.78,"close":223.13,"volume":456234,"rsi_14":59.71,"sma_20":215.19,"sma_60":219.02,"sma_120":211.73},{"date":"2026-05-11","open":223.73,"high":223.97,"low":219.93,"close":220.08,"volume":504629,"rsi_14":59.54,"sma_20":215.75,"sma_60":218.73,"sma_120":211.85},{"date":"2026-05-12","open":220.27,"high":222.02,"low":213.79,"close":218.52,"volume":630035,"rsi_14":63.71,"sma_20":216.25,"sma_60":218.37,"sma_120":211.97},{"date":"2026-05-13","open":221.24,"high":222.52,"low":216.53,"close":216.81,"volume":589499,"rsi_14":53.47,"sma_20":216.8,"sma_60":217.93,"sma_120":212.15},{"date":"2026-05-14","open":218.27,"high":220.67,"low":215.92,"close":218.67,"volume":618110,"rsi_14":58.0,"sma_20":217.43,"sma_60":217.51,"sma_120":212.35},{"date":"2026-05-15","open":217.15,"high":217.19,"low":210.22,"close":210.71,"volume":496481,"rsi_14":49.51,"sma_20":217.36,"sma_60":216.94,"sma_120":212.48},{"date":"2026-05-18","open":211.01,"high":213.05,"low":209.32,"close":209.32,"volume":473834,"rsi_14":36.73,"sma_20":217.23,"sma_60":216.45,"sma_120":212.61},{"date":"2026-05-19","open":208.31,"high":208.32,"low":201.61,"close":201.85,"volume":887189,"rsi_14":36.05,"sma_20":216.87,"sma_60":215.88,"sma_120":212.66},{"date":"2026-05-20","open":205.48,"high":211.85,"low":203.78,"close":211.83,"volume":894904,"rsi_14":49.68,"sma_20":217.25,"sma_60":215.61,"sma_120":212.77},{"date":"2026-05-21","open":209.67,"high":212.93,"low":206.72,"close":212.37,"volume":518132,"rsi_14":45.64,"sma_20":217.19,"sma_60":215.33,"sma_120":212.91},{"date":"2026-05-22","open":212.96,"high":214.6,"low":210.71,"close":214.51,"volume":475676,"rsi_14":47.83,"sma_20":217.34,"sma_60":215.06,"sma_120":213.03},{"date":"2026-05-26","open":215.87,"high":218.18,"low":214.2,"close":217.05,"volume":657558,"rsi_14":45.6,"sma_20":217.64,"sma_60":214.83,"sma_120":213.18},{"date":"2026-05-27","open":218.97,"high":219.66,"low":214.48,"close":216.58,"volume":998436,"rsi_14":40.31,"sma_20":217.41,"sma_60":214.62,"sma_120":213.31},{"date":"2026-05-28","open":214.23,"high":218.03,"low":213.16,"close":216.73,"volume":952148,"rsi_14":43.53,"sma_20":217.51,"sma_60":214.39,"sma_120":213.45},{"date":"2026-05-29","open":214.61,"high":217.88,"low":214.48,"close":217.49,"volume":1049482,"rsi_14":43.21,"sma_20":217.79,"sma_60":214.17,"sma_120":213.62},{"date":"2026-06-01","open":214.48,"high":221.85,"low":213.16,"close":220.23,"volume":665224,"rsi_14":50.14,"sma_20":217.97,"sma_60":214.09,"sma_120":213.82},{"date":"2026-06-02","open":220.72,"high":226.41,"low":220.3,"close":223.37,"volume":638288,"rsi_14":55.56,"sma_20":218.3,"sma_60":214.13,"sma_120":214.06},{"date":"2026-06-03","open":221.77,"high":224.75,"low":221.12,"close":222.94,"volume":459358,"rsi_14":57.29,"sma_20":218.39,"sma_60":214.15,"sma_120":214.29},{"date":"2026-06-04","open":224.04,"high":226.2,"low":222.44,"close":223.23,"volume":382749,"rsi_14":55.65,"sma_20":218.28,"sma_60":214.21,"sma_120":214.54},{"date":"2026-06-05","open":222.84,"high":225.36,"low":219.71,"close":221.38,"volume":371194,"rsi_14":65.83,"sma_20":218.26,"sma_60":214.21,"sma_120":214.8},{"date":"2026-06-08","open":220.56,"high":220.77,"low":217.71,"close":218.01,"volume":416089,"rsi_14":62.09,"sma_20":218.0,"sma_60":214.3,"sma_120":214.99},{"date":"2026-06-09","open":220.35,"high":226.27,"low":219.08,"close":225.86,"volume":749707,"rsi_14":83.08,"sma_20":218.29,"sma_60":214.51,"sma_120":218.41},{"date":"2026-06-10","open":226.39,"high":226.39,"low":212.79,"close":215.24,"volume":1025884,"rsi_14":54.5,"sma_20":218.12,"sma_60":214.54,"sma_120":215.36},{"date":"2026-06-11","open":216.06,"high":224.73,"low":213.26,"close":222.95,"volume":1059972,"rsi_14":62.07,"sma_20":218.44,"sma_60":214.68,"sma_120":215.54},{"date":"2026-06-12","open":225.69,"high":227.88,"low":222.24,"close":226.75,"volume":730290,"rsi_14":63.37,"sma_20":218.84,"sma_60":215.0,"sma_120":215.74},{"date":"2026-06-15","open":230.6,"high":233.14,"low":229.39,"close":229.96,"volume":669272,"rsi_14":62.75,"sma_20":219.74,"sma_60":215.42,"sma_120":215.96},{"date":"2026-06-16","open":230.52,"high":232.41,"low":229.2,"close":229.55,"volume":429320,"rsi_14":62.85,"sma_20":220.68,"sma_60":215.87,"sma_120":216.27},{"date":"2026-06-17","open":228.85,"high":233.19,"low":227.25,"close":229.26,"volume":558417,"rsi_14":62.29,"sma_20":221.98,"sma_60":216.21,"sma_120":216.53},{"date":"2026-06-18","open":230.57,"high":235.4,"low":228.95,"close":229.02,"volume":1301482,"rsi_14":61.29,"sma_20":222.77,"sma_60":216.46,"sma_120":216.8},{"date":"2026-06-22","open":229.58,"high":235.69,"low":229.58,"close":234.03,"volume":641581,"rsi_14":63.16,"sma_20":223.78,"sma_60":216.81,"sma_120":217.1},{"date":"2026-06-23","open":231.01,"high":234.93,"low":228.29,"close":232.83,"volume":530245,"rsi_14":58.86,"sma_20":224.63,"sma_60":217.15,"sma_120":217.4},{"date":"2026-06-24","open":235.59,"high":240.0,"low":235.53,"close":237.85,"volume":651040,"rsi_14":63.65,"sma_20":225.6,"sma_60":217.57,"sma_120":217.77},{"date":"2026-06-25","open":240.01,"high":243.5,"low":238.1,"close":241.09,"volume":427395,"rsi_14":65.62,"sma_20":226.76,"sma_60":218.11,"sma_120":218.09},{"date":"2026-06-26","open":238.47,"high":241.81,"low":236.8,"close":241.55,"volume":941862,"rsi_14":68.21,"sma_20":227.92,"sma_60":218.59,"sma_120":218.39},{"date":"2026-06-29","open":238.17,"high":238.97,"low":234.18,"close":237.65,"volume":490236,"rsi_14":67.63,"sma_20":228.86,"sma_60":219.04,"sma_120":218.66},{"date":"2026-06-30","open":237.4,"high":239.48,"low":235.13,"close":238.28,"volume":463974,"rsi_14":62.33,"sma_20":229.69,"sma_60":219.6,"sma_120":218.94},{"date":"2026-07-01","open":237.62,"high":239.68,"low":236.59,"close":237.93,"volume":512975,"rsi_14":81.17,"sma_20":230.34,"sma_60":220.14,"sma_120":219.23},{"date":"2026-07-02","open":238.52,"high":239.83,"low":234.93,"close":238.2,"volume":552867,"rsi_14":75.88,"sma_20":231.03,"sma_60":220.72,"sma_120":219.53},{"date":"2026-07-06","open":236.64,"high":237.04,"low":233.22,"close":236.39,"volume":549024,"rsi_14":66.53,"sma_20":231.62,"sma_60":221.14,"sma_120":219.8},{"date":"2026-07-07","open":236.27,"high":237.33,"low":231.55,"close":232.4,"volume":686676,"rsi_14":54.21,"sma_20":232.09,"sma_60":221.54,"sma_120":220.04},{"date":"2026-07-08","open":229.92,"high":232.36,"low":223.75,"close":224.46,"volume":590316,"rsi_14":42.68,"sma_20":232.36,"sma_60":221.85,"sma_120":220.2},{"date":"2026-07-09","open":222.89,"high":228.01,"low":222.89,"close":224.49,"volume":552537,"rsi_14":42.9,"sma_20":232.21,"sma_60":222.08,"sma_120":220.34},{"date":"2026-07-10","open":225.64,"high":232.8,"low":225.64,"close":228.77,"volume":597979,"rsi_14":49.75,"sma_20":232.82,"sma_60":222.4,"sma_120":220.52},{"date":"2026-07-13","open":229.28,"high":233.63,"low":225.12,"close":225.86,"volume":556197,"rsi_14":38.8,"sma_20":232.9,"sma_60":222.71,"sma_120":220.66},{"date":"2026-07-14","open":228.25,"high":228.25,"low":223.55,"close":225.76,"volume":408483,"rsi_14":39.91,"sma_20":232.77,"sma_60":223.01,"sma_120":220.8},{"date":"2026-07-15","open":226.83,"high":230.63,"low":225.54,"close":227.86,"volume":460825,"rsi_14":34.7,"sma_20":232.67,"sma_60":223.25,"sma_120":220.97},{"date":"2026-07-16","open":229.17,"high":234.11,"low":228.06,"close":234.04,"volume":547129,"rsi_14":39.86,"sma_20":232.88,"sma_60":223.6,"sma_120":221.2},{"date":"2026-07-17","open":232.78,"high":237.72,"low":229.95,"close":233.07,"volume":643136,"rsi_14":38.06,"sma_20":233.08,"sma_60":223.97,"sma_120":221.38},{"date":"2026-07-20","open":234.77,"high":236.86,"low":227.92,"close":228.43,"volume":495310,"rsi_14":37.27,"sma_20":233.05,"sma_60":224.36,"sma_120":221.53},{"date":"2026-07-21","open":230.55,"high":231.88,"low":226.3,"close":228.21,"volume":537797,"rsi_14":35.99,"sma_20":232.76,"sma_60":224.58,"sma_120":221.66},{"date":"2026-07-22","open":228.01,"high":233.14,"low":222.74,"close":228.19,"volume":1514332,"rsi_14":35.67,"sma_20":232.49,"sma_60":224.82,"sma_120":221.84},{"date":"2026-07-23","open":231.0,"high":234.52,"low":226.15,"close":233.9,"volume":1305618,"rsi_14":44.73,"sma_20":232.33,"sma_60":225.19,"sma_120":222.01},{"date":"2026-07-24","open":233.77,"high":254.49,"low":233.77,"close":254.39,"volume":1424156,"rsi_14":65.16,"sma_20":233.0,"sma_60":225.72,"sma_120":222.3},{"date":"2026-07-27","open":255.53,"high":256.44,"low":250.29,"close":252.37,"volume":1112157,"rsi_14":67.46,"sma_20":233.54,"sma_60":226.33,"sma_120":222.59},{"date":"2026-07-28","open":256.85,"high":258.81,"low":251.49,"close":253.24,"volume":1132899,"rsi_14":78.47,"sma_20":234.31,"sma_60":226.99,"sma_120":222.88},{"date":"2026-07-29","open":249.49,"high":252.67,"low":246.6,"close":249.43,"volume":928543,"rsi_14":73.06,"sma_20":234.87,"sma_60":227.51,"sma_120":223.13},{"date":"2026-07-30","open":249.05,"high":253.72,"low":245.3,"close":248.63,"volume":539375,"rsi_14":69.48,"sma_20":235.4,"sma_60":228.02,"sma_120":223.35},{"date":"2026-07-31","open":248.0,"high":248.0,"low":243.26,"close":245.84,"volume":472605,"rsi_14":69.92,"sma_20":235.79,"sma_60":228.41,"sma_120":223.55},{"date":"2026-08-03","open":249.94,"high":252.22,"low":245.68,"close":251.09,"volume":640503,"rsi_14":72.66,"sma_20":236.52,"sma_60":228.81,"sma_120":224.05},{"date":"2026-08-04","open":251.07,"high":255.72,"low":249.13,"close":255.48,"volume":447549,"rsi_14":73.81,"sma_20":237.68,"sma_60":229.35,"sma_120":224.17},{"date":"2026-08-05","open":255.38,"high":258.4,"low":254.75,"close":256.01,"volume":635870,"rsi_14":70.89,"sma_20":239.25,"sma_60":229.87,"sma_120":224.26},{"date":"2026-08-06","open":255.31,"high":256.94,"low":250.05,"close":252.75,"volume":505341,"rsi_14":67.95,"sma_20":240.67,"sma_60":230.39,"sma_120":224.33},{"date":"2026-08-07","open":252.32,"high":256.94,"low":248.66,"close":256.04,"volume":479284,"rsi_14":75.82,"sma_20":242.03,"sma_60":230.99,"sma_120":224.41},{"date":"2026-08-10","open":254.09,"high":255.43,"low":251.57,"close":254.75,"volume":504729,"rsi_14":74.27,"sma_20":243.47,"sma_60":231.6,"sma_120":224.53},{"date":"2026-08-11","open":254.05,"high":258.63,"low":252.91,"close":257.43,"volume":493746,"rsi_14":75.63,"sma_20":245.06,"sma_60":232.22,"sma_120":224.68},{"date":"2026-08-12","open":259.0,"high":259.0,"low":254.91,"close":256.31,"volume":419800,"rsi_14":71.37,"sma_20":246.48,"sma_60":232.96,"sma_120":224.83},{"date":"2026-08-13","open":259.25,"high":259.98,"low":255.92,"close":257.05,"volume":375745},{"date":"2026-08-14","open":256.66,"high":256.69,"low":253.69,"close":255.48,"volume":324339,"rsi_14":54.8,"sma_20":248.75,"sma_60":234.6,"sma_120":225.24},{"date":"2026-08-17","open":253.18,"high":254.83,"low":251.81,"close":252.97,"volume":480464},{"date":"2026-08-18","open":254.0,"high":254.0,"low":250.25,"close":250.3,"volume":361584,"rsi_14":51.24,"sma_20":251.08,"sma_60":235.87,"sma_120":225.6},{"date":"2026-08-19","open":252.05,"high":255.5,"low":251.97,"close":252.91,"volume":490924,"rsi_14":56.17,"sma_20":252.32,"sma_60":236.49,"sma_120":225.78},{"date":"2026-08-20","open":250.07,"high":255.38,"low":247.39,"close":249.56,"volume":633508},{"date":"2026-08-21","open":251.03,"high":253.95,"low":249.66,"close":252.79,"volume":461059,"rsi_14":52.56,"sma_20":253.02,"sma_60":237.59,"sma_120":226.1},{"date":"2026-08-24","open":253.89,"high":255.59,"low":248.04,"close":248.88,"volume":561510,"rsi_14":39.93,"sma_20":252.85,"sma_60":238.1,"sma_120":226.25},{"date":"2026-08-25","open":249.25,"high":249.39,"low":245.53,"close":246.54,"volume":449276},{"date":"2026-08-26","open":247.9,"high":250.88,"low":245.96,"close":246.68,"volume":556089,"rsi_14":40.35,"sma_20":252.37,"sma_60":238.98,"sma_120":226.53},{"date":"2026-08-27","open":244.04,"high":245.53,"low":240.17,"close":243.69,"volume":489224,"rsi_14":30.18,"sma_20":252.13,"sma_60":239.29,"sma_120":226.71},{"date":"2026-08-28","open":245.34,"high":246.18,"low":239.88,"close":240.39,"volume":421121,"rsi_14":28.35,"sma_20":251.86,"sma_60":239.56,"sma_120":226.86},{"date":"2026-08-31","open":239.87,"high":239.87,"low":233.79,"close":233.94,"volume":576539,"rsi_14":18.2,"sma_20":251.0,"sma_60":239.71,"sma_120":226.96},{"date":"2026-09-01","open":233.8,"high":234.2,"low":228.51,"close":229.12,"volume":695510,"rsi_14":16.54,"sma_20":249.68,"sma_60":239.82,"sma_120":227.01},{"date":"2026-09-02","open":229.61,"high":236.38,"low":227.65,"close":233.54,"volume":669500},{"date":"2026-09-03","open":235.04,"high":238.0,"low":230.05,"close":234.57,"volume":533600,"rsi_14":26.11,"sma_20":247.65,"sma_60":240.17,"sma_120":227.34},{"date":"2026-09-04","open":234.31,"high":238.06,"low":234.13,"close":237.25,"volume":530378,"rsi_14":32.11,"sma_20":246.71,"sma_60":240.52,"sma_120":227.53},{"date":"2026-09-08","open":234.69,"high":238.17,"low":231.84,"close":231.99,"volume":566156},{"date":"2026-09-09","open":231.55,"high":233.85,"low":227.28,"close":227.28,"volume":532096,"rsi_14":23.68,"sma_20":244.07,"sma_60":240.63,"sma_120":227.81},{"date":"2026-09-10","open":227.3,"high":233.45,"low":225.32,"close":232.41,"volume":983473,"rsi_14":33.06,"sma_20":242.87,"sma_60":240.67,"sma_120":228.05},{"date":"2026-09-11","open":235.43,"high":236.17,"low":233.3,"close":234.4,"volume":876499,"rsi_14":31.3,"sma_20":241.73,"sma_60":240.75,"sma_120":228.31},{"date":"2026-09-14","open":232.54,"high":235.96,"low":232.54,"close":233.26,"volume":585150},{"date":"2026-09-15","open":231.14,"high":231.85,"low":229.47,"close":231.21,"volume":433791,"rsi_14":33.3,"sma_20":239.53,"sma_60":240.85,"sma_120":228.66},{"date":"2026-09-16","open":232.84,"high":235.57,"low":228.84,"close":231.45,"volume":517349,"rsi_14":33.59,"sma_20":238.6,"sma_60":240.81,"sma_120":228.81},{"date":"2026-09-17","open":234.52,"high":235.73,"low":231.91,"close":235.57,"volume":586733,"rsi_14":41.45,"sma_20":237.73,"sma_60":240.86,"sma_120":229.0},{"date":"2026-09-18","open":232.51,"high":235.29,"low":231.33,"close":232.77,"volume":1119655,"rsi_14":41.87,"sma_20":236.89,"sma_60":240.77,"sma_120":229.17},{"date":"2026-09-21","open":237.46,"high":242.62,"low":237.46,"close":238.31,"volume":720053,"rsi_14":54.72,"sma_20":236.16,"sma_60":240.72,"sma_120":229.42},{"date":"2026-09-22","open":240.36,"high":241.35,"low":237.95,"close":238.23,"volume":395798,"rsi_14":61.19,"sma_20":235.63,"sma_60":240.67,"sma_120":229.63},{"date":"2026-09-23","open":239.73,"high":242.25,"low":238.02,"close":240.98,"volume":497689,"rsi_14":59.47,"sma_20":235.35,"sma_60":240.73,"sma_120":229.88},{"date":"2026-09-24","open":241.87,"high":241.92,"low":235.73,"close":238.11,"volume":505744,"rsi_14":54.27,"sma_20":234.92,"sma_60":240.72,"sma_120":230.16},{"date":"2026-09-25","open":239.38,"high":239.65,"low":236.52,"close":237.18,"volume":481766,"rsi_14":49.87,"sma_20":234.6,"sma_60":240.71,"sma_120":230.43},{"date":"2026-09-28","open":234.86,"high":236.91,"low":233.12,"close":234.52,"volume":684371},{"date":"2026-09-29","open":233.37,"high":234.88,"low":231.18,"close":233.28,"volume":626405,"rsi_14":58.94,"sma_20":234.27,"sma_60":240.6,"sma_120":230.87},{"date":"2026-09-30","open":233.27,"high":233.27,"low":229.26,"close":229.26,"volume":582290},{"date":"2026-10-01","open":227.53,"high":231.35,"low":224.8,"close":229.71,"volume":610983,"rsi_14":42.35,"sma_20":234.09,"sma_60":240.63,"sma_120":231.24},{"date":"2026-10-02","open":230.85,"high":232.35,"low":228.38,"close":228.54,"volume":530774,"rsi_14":42.37,"sma_20":233.79,"sma_60":240.7,"sma_120":231.39},{"date":"2026-10-05","open":227.0,"high":230.51,"low":224.84,"close":229.31,"volume":489526,"rsi_14":46.85,"sma_20":233.39,"sma_60":240.71,"sma_120":231.55},{"date":"2026-10-06","open":229.71,"high":231.9,"low":227.52,"close":229.74,"volume":397440,"rsi_14":47.13,"sma_20":233.28,"sma_60":240.77,"sma_120":231.74},{"date":"2026-10-07","open":227.93,"high":228.77,"low":226.6,"close":227.25,"volume":491140},{"date":"2026-10-08","open":226.25,"high":229.98,"low":225.12,"close":229.94,"volume":493503,"rsi_14":44.94,"sma_20":233.15,"sma_60":240.83,"sma_120":232.04},{"date":"2026-10-09","open":230.03,"high":231.78,"low":228.49,"close":230.51,"volume":459527,"rsi_14":33.13,"sma_20":232.96,"sma_60":240.77,"sma_120":232.18},{"date":"2026-10-12","open":230.47,"high":231.19,"low":227.29,"close":227.82,"volume":351815,"rsi_14":29.74,"sma_20":232.68,"sma_60":240.69,"sma_120":232.33},{"date":"2026-10-13","open":230.56,"high":232.14,"low":227.11,"close":231.65,"volume":529381,"rsi_14":32.65,"sma_20":232.71,"sma_60":240.74,"sma_120":232.55},{"date":"2026-10-14","open":230.72,"high":231.65,"low":228.42,"close":229.96,"volume":566382,"rsi_14":34.11,"sma_20":232.63,"sma_60":240.77,"sma_120":232.67},{"date":"2026-10-15","open":233.13,"high":235.03,"low":230.81,"close":232.58,"volume":528923,"rsi_14":41.57,"sma_20":232.48,"sma_60":240.84,"sma_120":232.84},{"date":"2026-10-16","open":234.72,"high":237.5,"low":233.46,"close":236.0,"volume":917388,"rsi_14":52.64,"sma_20":232.64,"sma_60":240.88,"sma_120":233.03},{"date":"2026-10-19","open":236.04,"high":239.26,"low":233.31,"close":236.38,"volume":851401,"rsi_14":55.82,"sma_20":232.55,"sma_60":240.58,"sma_120":233.15},{"date":"2026-10-20","open":235.7,"high":240.24,"low":235.7,"close":238.92,"volume":780854,"rsi_14":68.96,"sma_20":232.59,"sma_60":240.36,"sma_120":233.34},{"date":"2026-10-21","open":239.48,"high":239.64,"low":236.3,"close":239.0,"volume":810152,"rsi_14":68.46,"sma_20":232.49,"sma_60":240.12,"sma_120":233.55},{"date":"2026-10-22","open":242.69,"high":248.92,"low":242.69,"close":248.92,"volume":1470658,"rsi_14":79.84,"sma_20":233.02,"sma_60":240.11,"sma_120":233.81}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9.8,"pbr":4.83,"per":25.4,"roa":1.74,"roe":4.12,"grade":"C","comment":"PER 25.39배, ROE 4.12%","revenue":9534700000.0,"analysis":"PER 25.4배입니다. ROE 4.1%입니다. 시가총액 221.74억. 매출 95.35억, 영업이익 12.12억.","eps_basis":"TTM","debt_ratio":0.9447435594929107,"market_cap":22178523080,"net_income":691000000.0,"total_debt":4404300000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.58,"total_assets":11015500000.0,"total_equity":4661900000.0,"profit_margin":7.25,"revenue_basis":"TTM","dividend_yield":2.38,"net_income_basis":"TTM","operating_income":1212500000.0,"operating_margin":12.72,"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 80 과매수 구간"],"backtest_top3":[],"current_price":248.92,"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":82.64},{"date":"2016-10-25","close":80.88},{"date":"2016-10-26","close":81.05},{"date":"2016-10-27","close":80.97},{"date":"2016-10-28","close":81.51},{"date":"2016-10-31","close":82.5},{"date":"2016-11-01","close":80.33},{"date":"2016-11-02","close":79.73},{"date":"2016-11-03","close":78.67},{"date":"2016-11-04","close":79.07},{"date":"2016-11-07","close":79.34},{"date":"2016-11-08","close":80.14},{"date":"2016-11-09","close":82.27},{"date":"2016-11-10","close":82.12},{"date":"2016-11-11","close":82.6},{"date":"2016-11-14","close":85.97},{"date":"2016-11-15","close":85.92},{"date":"2016-11-16","close":85.72},{"date":"2016-11-17","close":86.78},{"date":"2016-11-18","close":87.51},{"date":"2016-11-21","close":86.29},{"date":"2016-11-22","close":84.67},{"date":"2016-11-23","close":84.72},{"date":"2016-11-25","close":85.43},{"date":"2016-11-28","close":85.4},{"date":"2016-11-29","close":85.64},{"date":"2016-11-30","close":84.76},{"date":"2016-12-01","close":85.19},{"date":"2016-12-02","close":87.07},{"date":"2016-12-05","close":87.15},{"date":"2016-12-06","close":86.94},{"date":"2016-12-07","close":87.29},{"date":"2016-12-08","close":87.33},{"date":"2016-12-09","close":87.38},{"date":"2016-12-12","close":86.48},{"date":"2016-12-13","close":86.59},{"date":"2016-12-14","close":86.16},{"date":"2016-12-15","close":86.53},{"date":"2016-12-16","close":86.46},{"date":"2016-12-19","close":86.75},{"date":"2016-12-20","close":86.72},{"date":"2016-12-21","close":86.51},{"date":"2016-12-22","close":85.98},{"date":"2016-12-23","close":86.48},{"date":"2016-12-27","close":86.66},{"date":"2016-12-28","close":85.19},{"date":"2016-12-29","close":85.06},{"date":"2016-12-30","close":84.82},{"date":"2017-01-03","close":85.0},{"date":"2017-01-04","close":86.37},{"date":"2017-01-05","close":85.33},{"date":"2017-01-06","close":87.2},{"date":"2017-01-09","close":87.77},{"date":"2017-01-10","close":87.98},{"date":"2017-01-11","close":88.52},{"date":"2017-01-12","close":86.88},{"date":"2017-01-13","close":87.22},{"date":"2017-01-17","close":85.67},{"date":"2017-01-18","close":86.66},{"date":"2017-01-19","close":85.76},{"date":"2017-01-20","close":86.05},{"date":"2017-01-23","close":88.33},{"date":"2017-01-24","close":92.08},{"date":"2017-01-25","close":94.7},{"date":"2017-01-26","close":94.02},{"date":"2017-01-27","close":93.58},{"date":"2017-01-30","close":91.82},{"date":"2017-01-31","close":92.18},{"date":"2017-02-01","close":93.1},{"date":"2017-02-02","close":93.37},{"date":"2017-02-03","close":94.22},{"date":"2017-02-06","close":94.2},{"date":"2017-02-07","close":95.08},{"date":"2017-02-08","close":94.18},{"date":"2017-02-09","close":93.75},{"date":"2017-02-10","close":94.09},{"date":"2017-02-13","close":94.87},{"date":"2017-02-14","close":95.14},{"date":"2017-02-15","close":95.46},{"date":"2017-02-16","close":96.62},{"date":"2017-02-17","close":95.26},{"date":"2017-02-21","close":95.81},{"date":"2017-02-22","close":94.0},{"date":"2017-02-23","close":93.99},{"date":"2017-02-24","close":93.45},{"date":"2017-02-27","close":93.66},{"date":"2017-02-28","close":92.43},{"date":"2017-03-01","close":93.75},{"date":"2017-03-02","close":93.5},{"date":"2017-03-03","close":93.74},{"date":"2017-03-06","close":92.34},{"date":"2017-03-07","close":92.45},{"date":"2017-03-08","close":92.97},{"date":"2017-03-09","close":92.78},{"date":"2017-03-10","close":92.18},{"date":"2017-03-13","close":92.02},{"date":"2017-03-14","close":91.85},{"date":"2017-03-15","close":92.9},{"date":"2017-03-16","close":92.41},{"date":"2017-03-17","close":92.36},{"date":"2017-03-20","close":94.41},{"date":"2017-03-21","close":91.54},{"date":"2017-03-22","close":92.12},{"date":"2017-03-23","close":92.44},{"date":"2017-03-24","close":90.41},{"date":"2017-03-27","close":89.21},{"date":"2017-03-28","close":90.81},{"date":"2017-03-29","close":90.05},{"date":"2017-03-30","close":91.11},{"date":"2017-03-31","close":91.62},{"date":"2017-04-03","close":90.79},{"date":"2017-04-04","close":91.16},{"date":"2017-04-05","close":90.82},{"date":"2017-04-06","close":91.77},{"date":"2017-04-07","close":91.04},{"date":"2017-04-10","close":91.0},{"date":"2017-04-11","close":91.01},{"date":"2017-04-12","close":90.18},{"date":"2017-04-13","close":90.02},{"date":"2017-04-17","close":91.31},{"date":"2017-04-18","close":92.48},{"date":"2017-04-19","close":93.61},{"date":"2017-04-20","close":93.84},{"date":"2017-04-21","close":93.73},{"date":"2017-04-24","close":94.08},{"date":"2017-04-25","close":94.36},{"date":"2017-04-26","close":94.54},{"date":"2017-04-27","close":100.24},{"date":"2017-04-28","close":98.78},{"date":"2017-05-01","close":98.63},{"date":"2017-05-02","close":98.78},{"date":"2017-05-03","close":98.91},{"date":"2017-05-04","close":100.52},{"date":"2017-05-05","close":102.2},{"date":"2017-05-08","close":101.31},{"date":"2017-05-09","close":100.6},{"date":"2017-05-10","close":102.69},{"date":"2017-05-11","close":102.49},{"date":"2017-05-12","close":102.32},{"date":"2017-05-15","close":102.88},{"date":"2017-05-16","close":102.89},{"date":"2017-05-17","close":100.55},{"date":"2017-05-18","close":99.22},{"date":"2017-05-19","close":99.35},{"date":"2017-05-22","close":99.91},{"date":"2017-05-23","close":100.0},{"date":"2017-05-24","close":101.62},{"date":"2017-05-25","close":101.97},{"date":"2017-05-26","close":102.18},{"date":"2017-05-30","close":102.32},{"date":"2017-05-31","close":102.16},{"date":"2017-06-01","close":104.0},{"date":"2017-06-02","close":104.2},{"date":"2017-06-05","close":104.09},{"date":"2017-06-06","close":103.37},{"date":"2017-06-07","close":103.75},{"date":"2017-06-08","close":103.77},{"date":"2017-06-09","close":104.95},{"date":"2017-06-12","close":105.2},{"date":"2017-06-13","close":105.76},{"date":"2017-06-14","close":104.95},{"date":"2017-06-15","close":105.37},{"date":"2017-06-16","close":107.57},{"date":"2017-06-19","close":108.3},{"date":"2017-06-20","close":107.9},{"date":"2017-06-21","close":107.71},{"date":"2017-06-22","close":107.73},{"date":"2017-06-23","close":109.43},{"date":"2017-06-26","close":111.08},{"date":"2017-06-27","close":110.61},{"date":"2017-06-28","close":112.77},{"date":"2017-06-29","close":111.55},{"date":"2017-06-30","close":111.39},{"date":"2017-07-03","close":112.11},{"date":"2017-07-05","close":111.89},{"date":"2017-07-06","close":110.84},{"date":"2017-07-07","close":110.92},{"date":"2017-07-10","close":112.46},{"date":"2017-07-11","close":111.29},{"date":"2017-07-12","close":111.84},{"date":"2017-07-13","close":113.31},{"date":"2017-07-14","close":113.11},{"date":"2017-07-17","close":112.84},{"date":"2017-07-18","close":111.51},{"date":"2017-07-19","close":112.28},{"date":"2017-07-20","close":110.46},{"date":"2017-07-21","close":109.46},{"date":"2017-07-24","close":108.99},{"date":"2017-07-25","close":108.58},{"date":"2017-07-26","close":108.8},{"date":"2017-07-27","close":110.55},{"date":"2017-07-28","close":109.77},{"date":"2017-07-31","close":109.48},{"date":"2017-08-01","close":110.05},{"date":"2017-08-02","close":110.23},{"date":"2017-08-03","close":110.08},{"date":"2017-08-04","close":109.08},{"date":"2017-08-07","close":109.42},{"date":"2017-08-08","close":109.62},{"date":"2017-08-09","close":109.17},{"date":"2017-08-10","close":107.33},{"date":"2017-08-11","close":107.52},{"date":"2017-08-14","close":109.13},{"date":"2017-08-15","close":109.29},{"date":"2017-08-16","close":111.44},{"date":"2017-08-17","close":110.57},{"date":"2017-08-18","close":109.99},{"date":"2017-08-21","close":106.51},{"date":"2017-08-22","close":108.79},{"date":"2017-08-23","close":109.16},{"date":"2017-08-24","close":110.12},{"date":"2017-08-25","close":110.36},{"date":"2017-08-28","close":109.06},{"date":"2017-08-29","close":108.5},{"date":"2017-08-30","close":111.14},{"date":"2017-08-31","close":112.41},{"date":"2017-09-01","close":113.45},{"date":"2017-09-05","close":111.89},{"date":"2017-09-06","close":111.63},{"date":"2017-09-07","close":112.28},{"date":"2017-09-08","close":113.79},{"date":"2017-09-11","close":116.8},{"date":"2017-09-12","close":118.27},{"date":"2017-09-13","close":116.6},{"date":"2017-09-14","close":115.8},{"date":"2017-09-15","close":115.88},{"date":"2017-09-18","close":116.22},{"date":"2017-09-19","close":117.26},{"date":"2017-09-20","close":119.28},{"date":"2017-09-21","close":118.8},{"date":"2017-09-22","close":116.21},{"date":"2017-09-25","close":113.9},{"date":"2017-09-26","close":114.32},{"date":"2017-09-27","close":115.29},{"date":"2017-09-28","close":115.61},{"date":"2017-09-29","close":114.68},{"date":"2017-10-02","close":116.85},{"date":"2017-10-03","close":117.27},{"date":"2017-10-04","close":117.33},{"date":"2017-10-05","close":117.06},{"date":"2017-10-06","close":116.5},{"date":"2017-10-09","close":116.72},{"date":"2017-10-10","close":117.47},{"date":"2017-10-11","close":116.7},{"date":"2017-10-12","close":115.5},{"date":"2017-10-13","close":115.69},{"date":"2017-10-16","close":117.0},{"date":"2017-10-17","close":116.75},{"date":"2017-10-18","close":116.42},{"date":"2017-10-19","close":116.6},{"date":"2017-10-20","close":118.36},{"date":"2017-10-23","close":118.14},{"date":"2017-10-24","close":118.63},{"date":"2017-10-25","close":118.115},{"date":"2017-10-26","close":118.58},{"date":"2017-10-27","close":116.93},{"date":"2017-10-30","close":115.57},{"date":"2017-10-31","close":116.27},{"date":"2017-11-01","close":116.57},{"date":"2017-11-02","close":116.21},{"date":"2017-11-03","close":115.74},{"date":"2017-11-06","close":110.96},{"date":"2017-11-07","close":111.35},{"date":"2017-11-08","close":111.41},{"date":"2017-11-09","close":109.23},{"date":"2017-11-10","close":110.27},{"date":"2017-11-13","close":112.36},{"date":"2017-11-14","close":112.71},{"date":"2017-11-15","close":111.85},{"date":"2017-11-16","close":111.87},{"date":"2017-11-17","close":112.47},{"date":"2017-11-20","close":111.77},{"date":"2017-11-21","close":112.04},{"date":"2017-11-22","close":112.07},{"date":"2017-11-24","close":111.47},{"date":"2017-11-27","close":111.42},{"date":"2017-11-28","close":112.95},{"date":"2017-11-29","close":115.09},{"date":"2017-11-30","close":118.6},{"date":"2017-12-01","close":117.4},{"date":"2017-12-04","close":118.91},{"date":"2017-12-05","close":117.76},{"date":"2017-12-06","close":117.34},{"date":"2017-12-07","close":117.96},{"date":"2017-12-08","close":118.34},{"date":"2017-12-11","close":118.13},{"date":"2017-12-12","close":116.96},{"date":"2017-12-13","close":116.98},{"date":"2017-12-14","close":114.89},{"date":"2017-12-15","close":115.27},{"date":"2017-12-18","close":117.04},{"date":"2017-12-19","close":118.84},{"date":"2017-12-20","close":119.74},{"date":"2017-12-21","close":120.3},{"date":"2017-12-22","close":120.09},{"date":"2017-12-26","close":120.1},{"date":"2017-12-27","close":120.54},{"date":"2017-12-28","close":120.92},{"date":"2017-12-29","close":120.55},{"date":"2018-01-02","close":96.0878},{"date":"2018-01-03","close":97.9301},{"date":"2018-01-04","close":99.5625},{"date":"2018-01-05","close":99.8657},{"date":"2018-01-08","close":100.7285},{"date":"2018-01-09","close":99.4226},{"date":"2018-01-10","close":99.5003},{"date":"2018-01-11","close":100.4643},{"date":"2018-01-12","close":99.7491},{"date":"2018-01-16","close":97.8524},{"date":"2018-01-17","close":98.5365},{"date":"2018-01-18","close":98.0311},{"date":"2018-01-19","close":99.1583},{"date":"2018-01-22","close":98.9173},{"date":"2018-01-23","close":98.3188},{"date":"2018-01-24","close":98.1011},{"date":"2018-01-25","close":97.658},{"date":"2018-01-26","close":98.6686},{"date":"2018-01-29","close":97.9223},{"date":"2018-01-30","close":96.9429},{"date":"2018-01-31","close":97.658},{"date":"2018-02-01","close":96.0334},{"date":"2018-02-02","close":95.6914},{"date":"2018-02-05","close":91.0506},{"date":"2018-02-06","close":92.4731},{"date":"2018-02-07","close":91.0506},{"date":"2018-02-08","close":87.0239},{"date":"2018-02-09","close":88.4309},{"date":"2018-02-12","close":90.7086},{"date":"2018-02-13","close":90.1955},{"date":"2018-02-14","close":90.1644},{"date":"2018-02-15","close":91.6725},{"date":"2018-02-16","close":92.7918},{"date":"2018-02-20","close":92.3954},{"date":"2018-02-21","close":92.6752},{"date":"2018-02-22","close":92.3254},{"date":"2018-02-23","close":92.7841},{"date":"2018-02-26","close":94.6341},{"date":"2018-02-27","close":93.4526},{"date":"2018-02-28","close":92.6597},{"date":"2018-03-01","close":92.1855},{"date":"2018-03-02","close":91.1983},{"date":"2018-03-05","close":90.8951},{"date":"2018-03-06","close":92.5586},{"date":"2018-03-07","close":91.7191},{"date":"2018-03-08","close":90.7008},{"date":"2018-03-09","close":93.1727},{"date":"2018-03-12","close":93.3282},{"date":"2018-03-13","close":93.4604},{"date":"2018-03-14","close":92.6164},{"date":"2018-03-15","close":91.8897},{"date":"2018-03-16","close":92.6086},{"date":"2018-03-19","close":91.1629},{"date":"2018-03-20","close":91.0457},{"date":"2018-03-21","close":91.9366},{"date":"2018-03-22","close":88.2872},{"date":"2018-03-23","close":85.3334},{"date":"2018-03-26","close":89.35},{"date":"2018-03-27","close":87.7715},{"date":"2018-03-28","close":86.8806},{"date":"2018-03-29","close":88.0684},{"date":"2018-04-02","close":85.9038},{"date":"2018-04-03","close":87.4433},{"date":"2018-04-04","close":87.7715},{"date":"2018-04-05","close":88.4279},{"date":"2018-04-06","close":86.0679},{"date":"2018-04-09","close":86.7712},{"date":"2018-04-10","close":88.928},{"date":"2018-04-11","close":88.0528},{"date":"2018-04-12","close":88.592},{"date":"2018-04-13","close":88.7248},{"date":"2018-04-16","close":89.0218},{"date":"2018-04-17","close":90.5769},{"date":"2018-04-18","close":90.7878},{"date":"2018-04-19","close":90.7956},{"date":"2018-04-20","close":90.7487},{"date":"2018-04-23","close":91.6708},{"date":"2018-04-24","close":89.0843},{"date":"2018-04-25","close":92.1397},{"date":"2018-04-26","close":91.5849},{"date":"2018-04-27","close":90.8816},{"date":"2018-04-30","close":90.4049},{"date":"2018-05-01","close":90.9051},{"date":"2018-05-02","close":87.5917},{"date":"2018-05-03","close":88.8342},{"date":"2018-05-04","close":89.2015},{"date":"2018-05-07","close":89.1625},{"date":"2018-05-08","close":88.8967},{"date":"2018-05-09","close":90.2174},{"date":"2018-05-10","close":90.8113},{"date":"2018-05-11","close":91.1317},{"date":"2018-05-14","close":91.2098},{"date":"2018-05-15","close":89.811},{"date":"2018-05-16","close":93.0227},{"date":"2018-05-17","close":94.0308},{"date":"2018-05-18","close":94.695},{"date":"2018-05-21","close":95.5703},{"date":"2018-05-22","close":95.961},{"date":"2018-05-23","close":95.6718},{"date":"2018-05-24","close":95.2343},{"date":"2018-05-25","close":93.6714},{"date":"2018-05-29","close":92.3976},{"date":"2018-05-30","close":92.5383},{"date":"2018-05-31","close":91.8193},{"date":"2018-06-01","close":93.8042},{"date":"2018-06-04","close":94.0855},{"date":"2018-06-05","close":94.6325},{"date":"2018-06-06","close":96.1407},{"date":"2018-06-07","close":96.1251},{"date":"2018-06-08","close":95.836},{"date":"2018-06-11","close":96.7268},{"date":"2018-06-12","close":96.5939},{"date":"2018-06-13","close":94.3512},{"date":"2018-06-14","close":95.0041},{"date":"2018-06-15","close":93.6275},{"date":"2018-06-18","close":93.659},{"date":"2018-06-19","close":91.8105},{"date":"2018-06-20","close":91.8892},{"date":"2018-06-21","close":89.7811},{"date":"2018-06-22","close":90.6778},{"date":"2018-06-25","close":90.3947},{"date":"2018-06-26","close":90.1587},{"date":"2018-06-27","close":88.7114},{"date":"2018-06-28","close":88.1608},{"date":"2018-06-29","close":87.9326},{"date":"2018-07-02","close":88.3889},{"date":"2018-07-03","close":88.7428},{"date":"2018-07-05","close":88.6642},{"date":"2018-07-06","close":89.1047},{"date":"2018-07-09","close":89.9542},{"date":"2018-07-10","close":89.9384},{"date":"2018-07-11","close":89.6553},{"date":"2018-07-12","close":90.3081},{"date":"2018-07-13","close":90.3239},{"date":"2018-07-16","close":89.8991},{"date":"2018-07-17","close":90.198},{"date":"2018-07-18","close":90.6306},{"date":"2018-07-19","close":91.4723},{"date":"2018-07-20","close":91.0082},{"date":"2018-07-23","close":91.1105},{"date":"2018-07-24","close":91.5588},{"date":"2018-07-25","close":91.5116},{"date":"2018-07-26","close":87.327},{"date":"2018-07-27","close":86.0134},{"date":"2018-07-30","close":87.4135},{"date":"2018-07-31","close":88.8058},{"date":"2018-08-01","close":88.0192},{"date":"2018-08-02","close":87.1461},{"date":"2018-08-03","close":87.618},{"date":"2018-08-06","close":87.2405},{"date":"2018-08-07","close":88.2551},{"date":"2018-08-08","close":87.0988},{"date":"2018-08-09","close":87.7517},{"date":"2018-08-10","close":86.9651},{"date":"2018-08-13","close":86.5719},{"date":"2018-08-14","close":87.6416},{"date":"2018-08-15","close":85.329},{"date":"2018-08-16","close":86.7134},{"date":"2018-08-17","close":87.7911},{"date":"2018-08-20","close":88.3023},{"date":"2018-08-21","close":88.2709},{"date":"2018-08-22","close":87.1067},{"date":"2018-08-23","close":86.6112},{"date":"2018-08-24","close":87.0281},{"date":"2018-08-27","close":88.617},{"date":"2018-08-28","close":87.7596},{"date":"2018-08-29","close":88.7035},{"date":"2018-08-30","close":87.6023},{"date":"2018-08-31","close":86.4617},{"date":"2018-09-04","close":85.9347},{"date":"2018-09-05","close":87.9012},{"date":"2018-09-06","close":87.7517},{"date":"2018-09-07","close":88.027},{"date":"2018-09-10","close":89.0417},{"date":"2018-09-11","close":88.6013},{"date":"2018-09-12","close":88.7979},{"date":"2018-09-13","close":90.1128},{"date":"2018-09-14","close":90.6673},{"date":"2018-09-17","close":91.3802},{"date":"2018-09-18","close":92.2436},{"date":"2018-09-19","close":93.2972},{"date":"2018-09-20","close":93.5982},{"date":"2018-09-21","close":92.4338},{"date":"2018-09-24","close":91.8001},{"date":"2018-09-25","close":89.5346},{"date":"2018-09-26","close":88.378},{"date":"2018-09-27","close":87.5621},{"date":"2018-09-28","close":86.8888},{"date":"2018-10-01","close":87.1186},{"date":"2018-10-02","close":87.0473},{"date":"2018-10-03","close":83.9184},{"date":"2018-10-04","close":84.5679},{"date":"2018-10-05","close":83.6728},{"date":"2018-10-08","close":80.3062},{"date":"2018-10-09","close":73.7791},{"date":"2018-10-10","close":70.4601},{"date":"2018-10-11","close":69.9927},{"date":"2018-10-12","close":69.7471},{"date":"2018-10-15","close":69.9769},{"date":"2018-10-16","close":71.6324},{"date":"2018-10-17","close":72.0126},{"date":"2018-10-18","close":70.5472},{"date":"2018-10-19","close":69.6442},{"date":"2018-10-22","close":68.7411},{"date":"2018-10-23","close":68.9233},{"date":"2018-10-24","close":66.3013},{"date":"2018-10-25","close":70.5155},{"date":"2018-10-26","close":71.6007},{"date":"2018-10-29","close":70.769},{"date":"2018-10-30","close":73.6365},{"date":"2018-10-31","close":72.7255},{"date":"2018-11-01","close":75.9337},{"date":"2018-11-02","close":75.1732},{"date":"2018-11-05","close":76.3931},{"date":"2018-11-06","close":76.4961},{"date":"2018-11-07","close":78.1596},{"date":"2018-11-08","close":77.3199},{"date":"2018-11-09","close":76.0446},{"date":"2018-11-12","close":75.1653},{"date":"2018-11-13","close":75.601},{"date":"2018-11-14","close":75.5218},{"date":"2018-11-15","close":76.1317},{"date":"2018-11-16","close":76.8763},{"date":"2018-11-19","close":76.71},{"date":"2018-11-20","close":75.5218},{"date":"2018-11-21","close":75.8624},{"date":"2018-11-23","close":75.7277},{"date":"2018-11-26","close":76.6545},{"date":"2018-11-27","close":75.5931},{"date":"2018-11-28","close":76.5278},{"date":"2018-11-29","close":76.4406},{"date":"2018-11-30","close":77.4863},{"date":"2018-12-03","close":77.6605},{"date":"2018-12-04","close":76.0208},{"date":"2018-12-06","close":75.5297},{"date":"2018-12-07","close":73.6286},{"date":"2018-12-10","close":73.2721},{"date":"2018-12-11","close":73.7791},{"date":"2018-12-12","close":74.0405},{"date":"2018-12-13","close":73.8662},{"date":"2018-12-14","close":74.6491},{"date":"2018-12-17","close":69.2965},{"date":"2018-12-18","close":69.3365},{"date":"2018-12-19","close":68.4736},{"date":"2018-12-20","close":67.4511},{"date":"2018-12-21","close":64.5031},{"date":"2018-12-24","close":62.2742},{"date":"2018-12-26","close":66.021},{"date":"2018-12-27","close":67.3312},{"date":"2018-12-28","close":65.7654},{"date":"2018-12-31","close":66.6761},{"date":"2019-01-02","close":67.5469},{"date":"2019-01-03","close":66.2208},{"date":"2019-01-04","close":68.8411},{"date":"2019-01-07","close":69.5202},{"date":"2019-01-08","close":71.3097},{"date":"2019-01-09","close":69.68},{"date":"2019-01-10","close":72.596},{"date":"2019-01-11","close":72.7957},{"date":"2019-01-14","close":71.2378},{"date":"2019-01-15","close":71.6932},{"date":"2019-01-16","close":71.3017},{"date":"2019-01-17","close":72.0847},{"date":"2019-01-18","close":73.4188},{"date":"2019-01-22","close":73.7224},{"date":"2019-01-23","close":73.3549},{"date":"2019-01-24","close":73.7544},{"date":"2019-01-25","close":75.3042},{"date":"2019-01-28","close":74.6332},{"date":"2019-01-29","close":75.0326},{"date":"2019-01-30","close":74.2337},{"date":"2019-01-31","close":75.3522},{"date":"2019-02-01","close":76.0392},{"date":"2019-02-04","close":75.0486},{"date":"2019-02-05","close":76.6943},{"date":"2019-02-06","close":76.7263},{"date":"2019-02-07","close":75.7676},{"date":"2019-02-08","close":76.0153},{"date":"2019-02-11","close":75.0326},{"date":"2019-02-12","close":77.653},{"date":"2019-02-13","close":78.0844},{"date":"2019-02-14","close":77.7808},{"date":"2019-02-15","close":78.6676},{"date":"2019-02-19","close":78.6436},{"date":"2019-02-20","close":80.4651},{"date":"2019-02-21","close":78.4919},{"date":"2019-02-22","close":78.5238},{"date":"2019-02-25","close":79.4985},{"date":"2019-02-26","close":79.5624},{"date":"2019-02-27","close":79.131},{"date":"2019-02-28","close":76.3668},{"date":"2019-03-01","close":76.8381},{"date":"2019-03-04","close":78.5638},{"date":"2019-03-05","close":79.1549},{"date":"2019-03-06","close":79.131},{"date":"2019-03-07","close":78.0045},{"date":"2019-03-08","close":77.8128},{"date":"2019-03-11","close":78.1244},{"date":"2019-03-12","close":79.2508},{"date":"2019-03-13","close":80.7367},{"date":"2019-03-14","close":79.5128},{"date":"2019-03-15","close":77.4435},{"date":"2019-03-18","close":78.5547},{"date":"2019-03-19","close":79.1505},{"date":"2019-03-20","close":77.6851},{"date":"2019-03-21","close":79.1183},{"date":"2019-03-22","close":76.5981},{"date":"2019-03-25","close":76.6464},{"date":"2019-03-26","close":78.8768},{"date":"2019-03-27","close":79.3679},{"date":"2019-03-28","close":80.1087},{"date":"2019-03-29","close":80.0201},{"date":"2019-04-01","close":82.6934},{"date":"2019-04-02","close":81.7755},{"date":"2019-04-03","close":82.7336},{"date":"2019-04-04","close":81.5822},{"date":"2019-04-05","close":82.2908},{"date":"2019-04-08","close":81.856},{"date":"2019-04-09","close":81.1877},{"date":"2019-04-10","close":81.7191},{"date":"2019-04-11","close":81.7352},{"date":"2019-04-12","close":83.2006},{"date":"2019-04-15","close":81.7352},{"date":"2019-04-16","close":78.8606},{"date":"2019-04-17","close":76.7833},{"date":"2019-04-18","close":77.6287},{"date":"2019-04-22","close":78.6191},{"date":"2019-04-23","close":79.3277},{"date":"2019-04-24","close":79.5612},{"date":"2019-04-25","close":78.8606},{"date":"2019-04-26","close":79.8752},{"date":"2019-04-29","close":79.6417},{"date":"2019-04-30","close":79.843},{"date":"2019-05-01","close":78.4903},{"date":"2019-05-02","close":79.6658},{"date":"2019-05-03","close":81.0025},{"date":"2019-05-06","close":80.471},{"date":"2019-05-07","close":79.7786},{"date":"2019-05-08","close":79.2713},{"date":"2019-05-09","close":78.8606},{"date":"2019-05-10","close":78.8285},{"date":"2019-05-13","close":77.516},{"date":"2019-05-14","close":78.2487},{"date":"2019-05-15","close":78.128},{"date":"2019-05-16","close":78.3453},{"date":"2019-05-17","close":77.9749},{"date":"2019-05-20","close":74.3918},{"date":"2019-05-21","close":76.1552},{"date":"2019-05-22","close":74.1503},{"date":"2019-05-23","close":72.5721},{"date":"2019-05-24","close":73.2807},{"date":"2019-05-28","close":72.2098},{"date":"2019-05-29","close":71.5173},{"date":"2019-05-30","close":71.9682},{"date":"2019-05-31","close":71.7267},{"date":"2019-06-03","close":73.1035},{"date":"2019-06-04","close":75.3661},{"date":"2019-06-05","close":76.123},{"date":"2019-06-06","close":77.1134},{"date":"2019-06-07","close":77.057},{"date":"2019-06-10","close":76.2518},{"date":"2019-06-11","close":76.8557},{"date":"2019-06-12","close":76.9362},{"date":"2019-06-13","close":78.1622},{"date":"2019-06-14","close":77.3909},{"date":"2019-06-17","close":75.832},{"date":"2019-06-18","close":77.123},{"date":"2019-06-19","close":76.6927},{"date":"2019-06-20","close":76.8063},{"date":"2019-06-21","close":77.399},{"date":"2019-06-24","close":74.8821},{"date":"2019-06-25","close":75.0607},{"date":"2019-06-26","close":75.0201},{"date":"2019-06-27","close":76.2867},{"date":"2019-06-28","close":77.3909},{"date":"2019-07-01","close":79.2826},{"date":"2019-07-02","close":79.2177},{"date":"2019-07-03","close":81.1744},{"date":"2019-07-05","close":81.0201},{"date":"2019-07-08","close":80.7766},{"date":"2019-07-09","close":80.9065},{"date":"2019-07-10","close":81.2312},{"date":"2019-07-11","close":80.3381},{"date":"2019-07-12","close":80.6629},{"date":"2019-07-15","close":78.8523},{"date":"2019-07-16","close":79.9484},{"date":"2019-07-17","close":79.5587},{"date":"2019-07-18","close":79.8429},{"date":"2019-07-19","close":81.1095},{"date":"2019-07-22","close":80.7522},{"date":"2019-07-23","close":82.2136},{"date":"2019-07-24","close":83.0093},{"date":"2019-07-25","close":82.8063},{"date":"2019-07-26","close":82.8226},{"date":"2019-07-29","close":82.8307},{"date":"2019-07-30","close":83.6588},{"date":"2019-07-31","close":81.9782},{"date":"2019-08-01","close":81.2556},{"date":"2019-08-02","close":82.2055},{"date":"2019-08-05","close":80.8659},{"date":"2019-08-06","close":81.3124},{"date":"2019-08-07","close":81.5966},{"date":"2019-08-08","close":82.9119},{"date":"2019-08-09","close":82.1081},{"date":"2019-08-12","close":80.9065},{"date":"2019-08-13","close":82.4085},{"date":"2019-08-14","close":80.8334},{"date":"2019-08-15","close":81.1825},{"date":"2019-08-16","close":82.2299},{"date":"2019-08-19","close":83.2041},{"date":"2019-08-20","close":81.8808},{"date":"2019-08-21","close":82.2055},{"date":"2019-08-22","close":82.1},{"date":"2019-08-23","close":79.6399},{"date":"2019-08-26","close":80.2894},{"date":"2019-08-27","close":79.2908},{"date":"2019-08-28","close":79.9728},{"date":"2019-08-29","close":81.2556},{"date":"2019-08-30","close":81.6615},{"date":"2019-09-03","close":79.9728},{"date":"2019-09-04","close":81.3043},{"date":"2019-09-05","close":81.6209},{"date":"2019-09-06","close":81.6859},{"date":"2019-09-09","close":81.6128},{"date":"2019-09-10","close":84.6006},{"date":"2019-09-11","close":87.7589},{"date":"2019-09-12","close":87.5381},{"date":"2019-09-13","close":88.6341},{"date":"2019-09-16","close":86.5894},{"date":"2019-09-17","close":85.8942},{"date":"2019-09-18","close":85.6161},{"date":"2019-09-19","close":84.512},{"date":"2019-09-20","close":84.1112},{"date":"2019-09-23","close":84.8391},{"date":"2019-09-24","close":84.4874},{"date":"2019-09-25","close":86.1314},{"date":"2019-09-26","close":85.5016},{"date":"2019-09-27","close":86.3686},{"date":"2019-09-30","close":86.7775},{"date":"2019-10-01","close":84.0703},{"date":"2019-10-02","close":83.7104},{"date":"2019-10-03","close":83.8167},{"date":"2019-10-04","close":84.512},{"date":"2019-10-07","close":84.8227},{"date":"2019-10-08","close":83.5387},{"date":"2019-10-09","close":84.7246},{"date":"2019-10-10","close":86.7202},{"date":"2019-10-11","close":89.4111},{"date":"2019-10-14","close":87.7262},{"date":"2019-10-15","close":87.6445},{"date":"2019-10-16","close":87.3664},{"date":"2019-10-17","close":87.031},{"date":"2019-10-18","close":88.5114},{"date":"2019-10-21","close":88.7322},{"date":"2019-10-22","close":88.8058},{"date":"2019-10-23","close":90.0163},{"date":"2019-10-24","close":88.7568},{"date":"2019-10-25","close":90.7279},{"date":"2019-10-28","close":92.0201},{"date":"2019-10-29","close":91.2595},{"date":"2019-10-30","close":90.3189},{"date":"2019-10-31","close":89.5256},{"date":"2019-11-01","close":91.0387},{"date":"2019-11-04","close":91.6521},{"date":"2019-11-05","close":92.609},{"date":"2019-11-06","close":91.8975},{"date":"2019-11-07","close":92.38},{"date":"2019-11-08","close":93.157},{"date":"2019-11-11","close":92.9525},{"date":"2019-11-12","close":93.0016},{"date":"2019-11-13","close":92.2328},{"date":"2019-11-14","close":92.3555},{"date":"2019-11-15","close":92.1346},{"date":"2019-11-18","close":92.9689},{"date":"2019-11-19","close":92.977},{"date":"2019-11-20","close":91.7011},{"date":"2019-11-21","close":90.5152},{"date":"2019-11-22","close":90.6788},{"date":"2019-11-25","close":91.4885},{"date":"2019-11-26","close":91.9792},{"date":"2019-11-27","close":91.6603},{"date":"2019-11-29","close":91.5212},{"date":"2019-12-02","close":90.8097},{"date":"2019-12-03","close":90.5725},{"date":"2019-12-04","close":90.9323},{"date":"2019-12-05","close":91.8975},{"date":"2019-12-06","close":92.6581},{"date":"2019-12-09","close":92.8625},{"date":"2019-12-10","close":91.0796},{"date":"2019-12-11","close":91.2431},{"date":"2019-12-12","close":91.7502},{"date":"2019-12-13","close":90.8178},{"date":"2019-12-16","close":89.9754},{"date":"2019-12-17","close":91.8566},{"date":"2019-12-18","close":91.4231},{"date":"2019-12-19","close":91.9832},{"date":"2019-12-20","close":92.6092},{"date":"2019-12-23","close":93.1117},{"date":"2019-12-24","close":92.4774},{"date":"2019-12-26","close":92.4445},{"date":"2019-12-27","close":92.0655},{"date":"2019-12-30","close":92.0244},{"date":"2019-12-31","close":92.2468},{"date":"2020-01-02","close":91.2007},{"date":"2020-01-03","close":89.9651},{"date":"2020-01-06","close":87.2881},{"date":"2020-01-07","close":86.3655},{"date":"2020-01-08","close":87.0822},{"date":"2020-01-09","close":86.5138},{"date":"2020-01-10","close":87.0492},{"date":"2020-01-13","close":88.4166},{"date":"2020-01-14","close":87.8482},{"date":"2020-01-15","close":89.1579},{"date":"2020-01-16","close":89.8498},{"date":"2020-01-17","close":89.8168},{"date":"2020-01-21","close":87.3869},{"date":"2020-01-22","close":87.5599},{"date":"2020-01-23","close":88.1859},{"date":"2020-01-24","close":87.0245},{"date":"2020-01-27","close":85.6983},{"date":"2020-01-28","close":85.9949},{"date":"2020-01-29","close":86.4397},{"date":"2020-01-30","close":82.0575},{"date":"2020-01-31","close":78.8698},{"date":"2020-02-03","close":80.023},{"date":"2020-02-04","close":81.934},{"date":"2020-02-05","close":85.5089},{"date":"2020-02-06","close":85.9372},{"date":"2020-02-07","close":83.5073},{"date":"2020-02-10","close":82.84},{"date":"2020-02-11","close":84.5122},{"date":"2020-02-12","close":83.812},{"date":"2020-02-13","close":82.3541},{"date":"2020-02-14","close":81.4974},{"date":"2020-02-18","close":81.8104},{"date":"2020-02-19","close":81.4892},{"date":"2020-02-20","close":81.6292},{"date":"2020-02-21","close":84.3145},{"date":"2020-02-24","close":81.4974},{"date":"2020-02-25","close":77.659},{"date":"2020-02-26","close":77.6013},{"date":"2020-02-27","close":75.715},{"date":"2020-02-28","close":74.6442},{"date":"2020-03-02","close":78.0873},{"date":"2020-03-03","close":74.8748},{"date":"2020-03-04","close":77.3624},{"date":"2020-03-05","close":74.9654},{"date":"2020-03-06","close":74.776},{"date":"2020-03-09","close":70.0479},{"date":"2020-03-10","close":74.1994},{"date":"2020-03-11","close":70.3197},{"date":"2020-03-12","close":64.3669},{"date":"2020-03-13","close":70.1368},{"date":"2020-03-16","close":67.3184},{"date":"2020-03-17","close":77.9354},{"date":"2020-03-18","close":75.6823},{"date":"2020-03-19","close":73.5456},{"date":"2020-03-20","close":71.4006},{"date":"2020-03-23","close":63.3692},{"date":"2020-03-24","close":66.1627},{"date":"2020-03-25","close":66.3706},{"date":"2020-03-26","close":72.5562},{"date":"2020-03-27","close":71.5752},{"date":"2020-03-30","close":75.4578},{"date":"2020-03-31","close":72.1904},{"date":"2020-04-01","close":69.7544},{"date":"2020-04-02","close":69.8043},{"date":"2020-04-03","close":66.936},{"date":"2020-04-06","close":71.0264},{"date":"2020-04-07","close":70.6689},{"date":"2020-04-08","close":73.0301},{"date":"2020-04-09","close":75.2084},{"date":"2020-04-13","close":73.8781},{"date":"2020-04-14","close":73.5788},{"date":"2020-04-15","close":71.1262},{"date":"2020-04-16","close":70.8186},{"date":"2020-04-17","close":75.5243},{"date":"2020-04-20","close":71.6001},{"date":"2020-04-21","close":71.2343},{"date":"2020-04-22","close":71.1262},{"date":"2020-04-23","close":71.6167},{"date":"2020-04-24","close":71.492},{"date":"2020-04-27","close":74.959},{"date":"2020-04-28","close":81.7182},{"date":"2020-04-29","close":83.3062},{"date":"2020-04-30","close":80.3547},{"date":"2020-05-01","close":78.7751},{"date":"2020-05-04","close":79.6314},{"date":"2020-05-05","close":77.7192},{"date":"2020-05-06","close":77.7192},{"date":"2020-05-07","close":77.9769},{"date":"2020-05-08","close":81.5935},{"date":"2020-05-11","close":81.0614},{"date":"2020-05-12","close":79.1159},{"date":"2020-05-13","close":74.6596},{"date":"2020-05-14","close":77.6028},{"date":"2020-05-15","close":75.5908},{"date":"2020-05-18","close":77.9104},{"date":"2020-05-19","close":75.5908},{"date":"2020-05-20","close":77.6859},{"date":"2020-05-21","close":77.2453},{"date":"2020-05-22","close":77.3118},{"date":"2020-05-26","close":81.7764},{"date":"2020-05-27","close":85.1852},{"date":"2020-05-28","close":84.5533},{"date":"2020-05-29","close":84.3122},{"date":"2020-06-01","close":85.3182},{"date":"2020-06-02","close":85.5177},{"date":"2020-06-03","close":89.3505},{"date":"2020-06-04","close":90.3149},{"date":"2020-06-05","close":91.9195},{"date":"2020-06-08","close":92.9671},{"date":"2020-06-09","close":89.6664},{"date":"2020-06-10","close":87.5629},{"date":"2020-06-11","close":81.5852},{"date":"2020-06-12","close":82.9095},{"date":"2020-06-15","close":83.3705},{"date":"2020-06-16","close":84.5941},{"date":"2020-06-17","close":83.0436},{"date":"2020-06-18","close":81.8199},{"date":"2020-06-19","close":83.6051},{"date":"2020-06-22","close":82.6161},{"date":"2020-06-23","close":83.7644},{"date":"2020-06-24","close":82.0881},{"date":"2020-06-25","close":80.4034},{"date":"2020-06-26","close":80.1939},{"date":"2020-06-29","close":82.1551},{"date":"2020-06-30","close":83.647},{"date":"2020-07-01","close":83.2866},{"date":"2020-07-02","close":83.5213},{"date":"2020-07-06","close":83.8147},{"date":"2020-07-07","close":82.6999},{"date":"2020-07-08","close":80.7219},{"date":"2020-07-09","close":79.934},{"date":"2020-07-10","close":82.8843},{"date":"2020-07-13","close":82.7921},{"date":"2020-07-14","close":85.5916},{"date":"2020-07-15","close":86.195},{"date":"2020-07-16","close":89.7236},{"date":"2020-07-17","close":87.7623},{"date":"2020-07-20","close":86.9326},{"date":"2020-07-21","close":87.2678},{"date":"2020-07-22","close":87.3935},{"date":"2020-07-23","close":86.7147},{"date":"2020-07-24","close":86.1531},{"date":"2020-07-27","close":86.7733},{"date":"2020-07-28","close":85.4742},{"date":"2020-07-29","close":85.4658},{"date":"2020-07-30","close":82.373},{"date":"2020-07-31","close":80.5627},{"date":"2020-08-03","close":80.4202},{"date":"2020-08-04","close":79.934},{"date":"2020-08-05","close":80.3447},{"date":"2020-08-06","close":79.6323},{"date":"2020-08-07","close":80.0179},{"date":"2020-08-10","close":81.7696},{"date":"2020-08-11","close":83.8147},{"date":"2020-08-12","close":83.3118},{"date":"2020-08-13","close":83.1609},{"date":"2020-08-14","close":83.5381},{"date":"2020-08-17","close":83.1693},{"date":"2020-08-18","close":82.1635},{"date":"2020-08-19","close":82.2306},{"date":"2020-08-20","close":81.0656},{"date":"2020-08-21","close":80.4286},{"date":"2020-08-24","close":83.58},{"date":"2020-08-25","close":83.1358},{"date":"2020-08-26","close":83.6973},{"date":"2020-08-27","close":85.5748},{"date":"2020-08-28","close":85.7173},{"date":"2020-08-31","close":84.854},{"date":"2020-09-01","close":87.3516},{"date":"2020-09-02","close":89.799},{"date":"2020-09-03","close":88.8017},{"date":"2020-09-04","close":89.3045},{"date":"2020-09-08","close":86.7314},{"date":"2020-09-09","close":87.5947},{"date":"2020-09-10","close":86.7566},{"date":"2020-09-11","close":87.6785},{"date":"2020-09-14","close":89.4605},{"date":"2020-09-15","close":90.8117},{"date":"2020-09-16","close":93.7507},{"date":"2020-09-17","close":95.3975},{"date":"2020-09-18","close":95.5495},{"date":"2020-09-21","close":91.234},{"date":"2020-09-22","close":90.4908},{"date":"2020-09-23","close":87.9572},{"date":"2020-09-24","close":88.0585},{"date":"2020-09-25","close":92.4247},{"date":"2020-09-28","close":93.8689},{"date":"2020-09-29","close":91.842},{"date":"2020-09-30","close":92.0954},{"date":"2020-10-01","close":90.913},{"date":"2020-10-02","close":91.5633},{"date":"2020-10-05","close":93.6915},{"date":"2020-10-06","close":92.3994},{"date":"2020-10-07","close":94.5614},{"date":"2020-10-08","close":96.1153},{"date":"2020-10-09","close":95.3468},{"date":"2020-10-12","close":98.5644},{"date":"2020-10-13","close":98.3027},{"date":"2020-10-14","close":98.4377},{"date":"2020-10-15","close":100.245},{"date":"2020-10-16","close":100.9967},{"date":"2020-10-19","close":99.0289},{"date":"2020-10-20","close":98.4124},{"date":"2020-10-21","close":99.409},{"date":"2020-10-22","close":99.8143},{"date":"2020-10-23","close":100.6673},{"date":"2020-10-26","close":97.7791},{"date":"2020-10-27","close":96.2505},{"date":"2020-10-28","close":94.5276},{"date":"2020-10-29","close":96.9345},{"date":"2020-10-30","close":96.6896},{"date":"2020-11-02","close":99.5441},{"date":"2020-11-03","close":104.0876},{"date":"2020-11-04","close":100.0086},{"date":"2020-11-05","close":103.488},{"date":"2020-11-06","close":104.0539},{"date":"2020-11-09","close":107.0772},{"date":"2020-11-10","close":109.7375},{"date":"2020-11-11","close":108.0062},{"date":"2020-11-12","close":107.1448},{"date":"2020-11-13","close":109.7459},{"date":"2020-11-16","close":113.4703},{"date":"2020-11-17","close":114.5006},{"date":"2020-11-18","close":111.3843},{"date":"2020-11-19","close":109.6193},{"date":"2020-11-20","close":109.6193},{"date":"2020-11-23","close":111.0296},{"date":"2020-11-24","close":113.673},{"date":"2020-11-25","close":111.2661},{"date":"2020-11-27","close":112.1275},{"date":"2020-11-30","close":109.7882},{"date":"2020-12-01","close":111.4265},{"date":"2020-12-02","close":111.4603},{"date":"2020-12-03","close":111.0887},{"date":"2020-12-04","close":112.4653},{"date":"2020-12-07","close":113.9517},{"date":"2020-12-08","close":115.7589},{"date":"2020-12-09","close":115.1256},{"date":"2020-12-10","close":114.4837},{"date":"2020-12-11","close":114.5006},{"date":"2020-12-14","close":111.207},{"date":"2020-12-15","close":113.3267},{"date":"2020-12-16","close":114.5259},{"date":"2020-12-17","close":114.5597},{"date":"2020-12-18","close":114.7384},{"date":"2020-12-21","close":113.811},{"date":"2020-12-22","close":113.8451},{"date":"2020-12-23","close":115.4786},{"date":"2020-12-24","close":115.7934},{"date":"2020-12-28","close":116.3719},{"date":"2020-12-29","close":115.4276},{"date":"2020-12-30","close":116.959},{"date":"2020-12-31","close":117.3333},{"date":"2021-01-04","close":115.4956},{"date":"2021-01-05","close":116.6867},{"date":"2021-01-06","close":122.9571},{"date":"2021-01-07","close":123.3229},{"date":"2021-01-08","close":123.1783},{"date":"2021-01-11","close":124.0716},{"date":"2021-01-12","close":125.2627},{"date":"2021-01-13","close":122.2169},{"date":"2021-01-14","close":121.6639},{"date":"2021-01-15","close":121.264},{"date":"2021-01-19","close":118.8392},{"date":"2021-01-20","close":119.5114},{"date":"2021-01-21","close":119.5794},{"date":"2021-01-22","close":119.4518},{"date":"2021-01-25","close":119.8942},{"date":"2021-01-26","close":118.9754},{"date":"2021-01-27","close":115.5977},{"date":"2021-01-28","close":112.0584},{"date":"2021-01-29","close":114.3981},{"date":"2021-02-01","close":114.5597},{"date":"2021-02-02","close":115.3339},{"date":"2021-02-03","close":115.402},{"date":"2021-02-04","close":112.5859},{"date":"2021-02-05","close":113.4112},{"date":"2021-02-08","close":113.1814},{"date":"2021-02-09","close":112.2541},{"date":"2021-02-10","close":113.828},{"date":"2021-02-11","close":111.5989},{"date":"2021-02-12","close":113.3091},{"date":"2021-02-16","close":113.1899},{"date":"2021-02-17","close":113.5133},{"date":"2021-02-18","close":112.8837},{"date":"2021-02-19","close":114.0748},{"date":"2021-02-22","close":114.279},{"date":"2021-02-23","close":113.6153},{"date":"2021-02-24","close":113.5218},{"date":"2021-02-25","close":113.6409},{"date":"2021-02-26","close":112.3222},{"date":"2021-03-01","close":115.6147},{"date":"2021-03-02","close":116.0571},{"date":"2021-03-03","close":116.1422},{"date":"2021-03-04","close":114.1853},{"date":"2021-03-05","close":114.815},{"date":"2021-03-08","close":117.7757},{"date":"2021-03-09","close":119.1115},{"date":"2021-03-10","close":119.8177},{"date":"2021-03-11","close":119.0775},{"date":"2021-03-12","close":117.5865},{"date":"2021-03-15","close":115.4613},{"date":"2021-03-16","close":114.3987},{"date":"2021-03-17","close":115.5812},{"date":"2021-03-18","close":114.8186},{"date":"2021-03-19","close":112.2735},{"date":"2021-03-22","close":111.7851},{"date":"2021-03-23","close":110.4826},{"date":"2021-03-24","close":111.3052},{"date":"2021-03-25","close":114.6472},{"date":"2021-03-26","close":116.1297},{"date":"2021-03-29","close":116.4039},{"date":"2021-03-30","close":116.0697},{"date":"2021-03-31","close":115.2384},{"date":"2021-04-01","close":116.1725},{"date":"2021-04-05","close":117.7921},{"date":"2021-04-06","close":119.5059},{"date":"2021-04-07","close":118.2977},{"date":"2021-04-08","close":116.7467},{"date":"2021-04-09","close":118.1177},{"date":"2021-04-12","close":119.1974},{"date":"2021-04-13","close":117.6721},{"date":"2021-04-14","close":117.8778},{"date":"2021-04-15","close":119.5831},{"date":"2021-04-16","close":120.2772},{"date":"2021-04-19","close":120.9284},{"date":"2021-04-20","close":120.6628},{"date":"2021-04-21","close":121.8967},{"date":"2021-04-22","close":120.5599},{"date":"2021-04-23","close":121.9653},{"date":"2021-04-26","close":122.6679},{"date":"2021-04-27","close":124.0562},{"date":"2021-04-28","close":124.5703},{"date":"2021-04-29","close":128.5464},{"date":"2021-04-30","close":126.5241},{"date":"2021-05-03","close":128.0837},{"date":"2021-05-04","close":130.1489},{"date":"2021-05-05","close":130.3974},{"date":"2021-05-06","close":131.3143},{"date":"2021-05-07","close":131.2457},{"date":"2021-05-10","close":132.4454},{"date":"2021-05-11","close":132.6939},{"date":"2021-05-12","close":129.8747},{"date":"2021-05-13","close":132.8653},{"date":"2021-05-14","close":132.1797},{"date":"2021-05-17","close":132.9338},{"date":"2021-05-18","close":130.4316},{"date":"2021-05-19","close":129.1977},{"date":"2021-05-20","close":128.0151},{"date":"2021-05-21","close":128.675},{"date":"2021-05-24","close":129.8232},{"date":"2021-05-25","close":127.8437},{"date":"2021-05-26","close":127.4495},{"date":"2021-05-27","close":128.0151},{"date":"2021-05-28","close":127.381},{"date":"2021-06-01","close":128.3579},{"date":"2021-06-02","close":125.4872},{"date":"2021-06-03","close":125.1787},{"date":"2021-06-04","close":125.7614},{"date":"2021-06-07","close":123.6705},{"date":"2021-06-08","close":123.6277},{"date":"2021-06-09","close":122.5309},{"date":"2021-06-10","close":122.2138},{"date":"2021-06-11","close":123.2678},{"date":"2021-06-14","close":119.8248},{"date":"2021-06-15","close":120.7567},{"date":"2021-06-16","close":119.6177},{"date":"2021-06-17","close":115.467},{"date":"2021-06-18","close":114.5523},{"date":"2021-06-21","close":116.7787},{"date":"2021-06-22","close":116.77},{"date":"2021-06-23","close":116.1487},{"date":"2021-06-24","close":115.4584},{"date":"2021-06-25","close":116.7182},{"date":"2021-06-28","close":117.003},{"date":"2021-06-29","close":116.5543},{"date":"2021-06-30","close":116.8563},{"date":"2021-07-01","close":117.8228},{"date":"2021-07-02","close":117.9177},{"date":"2021-07-06","close":117.1152},{"date":"2021-07-07","close":118.7547},{"date":"2021-07-08","close":117.469},{"date":"2021-07-09","close":119.6263},{"date":"2021-07-12","close":119.8679},{"date":"2021-07-13","close":118.6425},{"date":"2021-07-14","close":118.3578},{"date":"2021-07-15","close":117.9781},{"date":"2021-07-16","close":116.4249},{"date":"2021-07-19","close":114.0691},{"date":"2021-07-20","close":114.4056},{"date":"2021-07-21","close":114.6128},{"date":"2021-07-22","close":113.4909},{"date":"2021-07-23","close":115.3117},{"date":"2021-07-26","close":116.1228},{"date":"2021-07-27","close":119.1603},{"date":"2021-07-28","close":119.8938},{"date":"2021-07-29","close":120.9983},{"date":"2021-07-30","close":122.1029},{"date":"2021-08-02","close":120.1786},{"date":"2021-08-03","close":120.9897},{"date":"2021-08-04","close":119.7126},{"date":"2021-08-05","close":119.5486},{"date":"2021-08-06","close":121.3004},{"date":"2021-08-09","close":123.0866},{"date":"2021-08-10","close":124.3119},{"date":"2021-08-11","close":125.6495},{"date":"2021-08-12","close":125.52},{"date":"2021-08-13","close":126.3484},{"date":"2021-08-16","close":126.0637},{"date":"2021-08-17","close":125.7012},{"date":"2021-08-18","close":125.1662},{"date":"2021-08-19","close":125.2007},{"date":"2021-08-20","close":127.9707},{"date":"2021-08-23","close":126.8316},{"date":"2021-08-24","close":127.5824},{"date":"2021-08-25","close":129.3686},{"date":"2021-08-26","close":128.9199},{"date":"2021-08-27","close":130.6371},{"date":"2021-08-30","close":130.43},{"date":"2021-08-31","close":130.9046},{"date":"2021-09-01","close":132.8376},{"date":"2021-09-02","close":132.2939},{"date":"2021-09-03","close":131.5518},{"date":"2021-09-07","close":130.8183},{"date":"2021-09-08","close":130.8874},{"date":"2021-09-09","close":130.9133},{"date":"2021-09-10","close":131.0082},{"date":"2021-09-13","close":130.8874},{"date":"2021-09-14","close":128.8026},{"date":"2021-09-15","close":126.8569},{"date":"2021-09-16","close":124.8329},{"date":"2021-09-17","close":122.4963},{"date":"2021-09-20","close":121.367},{"date":"2021-09-21","close":119.8903},{"date":"2021-09-22","close":122.2531},{"date":"2021-09-23","close":123.9469},{"date":"2021-09-24","close":123.2346},{"date":"2021-09-27","close":124.7634},{"date":"2021-09-28","close":123.3736},{"date":"2021-09-29","close":122.809},{"date":"2021-09-30","close":119.3865},{"date":"2021-10-01","close":120.8719},{"date":"2021-10-04","close":121.0891},{"date":"2021-10-05","close":123.1043},{"date":"2021-10-06","close":122.6613},{"date":"2021-10-07","close":123.9295},{"date":"2021-10-08","close":120.8545},{"date":"2021-10-11","close":119.9511},{"date":"2021-10-12","close":121.202},{"date":"2021-10-13","close":119.2128},{"date":"2021-10-14","close":120.8371},{"date":"2021-10-15","close":116.1465},{"date":"2021-10-18","close":116.5026},{"date":"2021-10-19","close":115.4081},{"date":"2021-10-20","close":117.7361},{"date":"2021-10-21","close":117.0499},{"date":"2021-10-22","close":116.3897},{"date":"2021-10-25","close":116.3289},{"date":"2021-10-26","close":118.1617},{"date":"2021-10-27","close":117.6145},{"date":"2021-10-28","close":120.5678},{"date":"2021-10-29","close":119.3257},{"date":"2021-11-01","close":117.6579},{"date":"2021-11-02","close":116.1465},{"date":"2021-11-03","close":117.5971},{"date":"2021-11-04","close":116.7458},{"date":"2021-11-05","close":117.5971},{"date":"2021-11-08","close":116.7198},{"date":"2021-11-09","close":116.5634},{"date":"2021-11-10","close":117.6579},{"date":"2021-11-11","close":117.3539},{"date":"2021-11-12","close":117.3452},{"date":"2021-11-15","close":117.1107},{"date":"2021-11-16","close":116.8848},{"date":"2021-11-17","close":116.9109},{"date":"2021-11-18","close":115.1909},{"date":"2021-11-19","close":115.6079},{"date":"2021-11-22","close":116.6937},{"date":"2021-11-23","close":117.0064},{"date":"2021-11-24","close":114.7653},{"date":"2021-11-26","close":116.0249},{"date":"2021-11-29","close":116.1378},{"date":"2021-11-30","close":113.4363},{"date":"2021-12-01","close":112.4981},{"date":"2021-12-02","close":114.5916},{"date":"2021-12-03","close":115.7121},{"date":"2021-12-06","close":118.3007},{"date":"2021-12-07","close":117.5797},{"date":"2021-12-08","close":114.8609},{"date":"2021-12-09","close":112.2463},{"date":"2021-12-10","close":111.3342},{"date":"2021-12-13","close":113.3755},{"date":"2021-12-14","close":113.471},{"date":"2021-12-15","close":114.4613},{"date":"2021-12-16","close":116.8327},{"date":"2021-12-17","close":113.7959},{"date":"2021-12-20","close":112.947},{"date":"2021-12-21","close":114.4085},{"date":"2021-12-22","close":114.636},{"date":"2021-12-23","close":114.9074},{"date":"2021-12-27","close":116.3951},{"date":"2021-12-28","close":116.8152},{"date":"2021-12-29","close":117.8041},{"date":"2021-12-30","close":117.8566},{"date":"2021-12-31","close":119.1518},{"date":"2022-01-03","close":117.8041},{"date":"2022-01-04","close":120.7971},{"date":"2022-01-05","close":121.6285},{"date":"2022-01-06","close":119.8695},{"date":"2022-01-07","close":120.6396},{"date":"2022-01-10","close":118.9943},{"date":"2022-01-11","close":118.9418},{"date":"2022-01-12","close":117.2703},{"date":"2022-01-13","close":120.027},{"date":"2022-01-14","close":120.167},{"date":"2022-01-18","close":117.5766},{"date":"2022-01-19","close":120.0007},{"date":"2022-01-20","close":118.338},{"date":"2022-01-21","close":117.7253},{"date":"2022-01-24","close":119.5194},{"date":"2022-01-25","close":118.1717},{"date":"2022-01-26","close":116.7452},{"date":"2022-01-27","close":125.5755},{"date":"2022-01-28","close":127.3783},{"date":"2022-01-31","close":131.824},{"date":"2022-02-01","close":130.8001},{"date":"2022-02-02","close":128.8748},{"date":"2022-02-03","close":129.6799},{"date":"2022-02-04","close":128.3584},{"date":"2022-02-07","close":129.8637},{"date":"2022-02-08","close":131.7103},{"date":"2022-02-09","close":132.2004},{"date":"2022-02-10","close":130.1438},{"date":"2022-02-11","close":129.3386},{"date":"2022-02-14","close":128.6647},{"date":"2022-02-15","close":129.5836},{"date":"2022-02-16","close":129.9512},{"date":"2022-02-17","close":129.9862},{"date":"2022-02-18","close":129.9337},{"date":"2022-02-22","close":130.45},{"date":"2022-02-23","close":127.1245},{"date":"2022-02-24","close":127.7633},{"date":"2022-02-25","close":130.9401},{"date":"2022-02-28","close":128.8135},{"date":"2022-03-01","close":125.2516},{"date":"2022-03-02","close":128.8922},{"date":"2022-03-03","close":130.0912},{"date":"2022-03-04","close":130.9313},{"date":"2022-03-07","close":127.0457},{"date":"2022-03-08","close":123.2213},{"date":"2022-03-09","close":129.216},{"date":"2022-03-10","close":130.4063},{"date":"2022-03-11","close":131.0539},{"date":"2022-03-14","close":132.9746},{"date":"2022-03-15","close":134.2256},{"date":"2022-03-16","close":136.8599},{"date":"2022-03-17","close":137.6705},{"date":"2022-03-18","close":137.8555},{"date":"2022-03-21","close":137.7321},{"date":"2022-03-22","close":135.2036},{"date":"2022-03-23","close":134.6397},{"date":"2022-03-24","close":134.7631},{"date":"2022-03-25","close":137.556},{"date":"2022-03-28","close":136.719},{"date":"2022-03-29","close":137.785},{"date":"2022-03-30","close":138.2079},{"date":"2022-03-31","close":137.5383},{"date":"2022-04-01","close":137.23},{"date":"2022-04-04","close":136.7013},{"date":"2022-04-05","close":135.7498},{"date":"2022-04-06","close":134.3137},{"date":"2022-04-07","close":133.3006},{"date":"2022-04-08","close":135.0979},{"date":"2022-04-11","close":136.4811},{"date":"2022-04-12","close":138.296},{"date":"2022-04-13","close":140.6043},{"date":"2022-04-14","close":143.6263},{"date":"2022-04-18","close":141.6615},{"date":"2022-04-19","close":144.4368},{"date":"2022-04-20","close":147.1064},{"date":"2022-04-21","close":146.2782},{"date":"2022-04-22","close":142.0051},{"date":"2022-04-25","close":142.9831},{"date":"2022-04-26","close":140.4722},{"date":"2022-04-27","close":142.4193},{"date":"2022-04-28","close":143.4765},{"date":"2022-04-29","close":141.9964},{"date":"2022-05-02","close":141.0272},{"date":"2022-05-03","close":142.4545},{"date":"2022-05-04","close":145.9081},{"date":"2022-05-05","close":143.6527},{"date":"2022-05-06","close":143.1417},{"date":"2022-05-09","close":141.6527},{"date":"2022-05-10","close":141.1594},{"date":"2022-05-11","close":139.9348},{"date":"2022-05-12","close":137.8907},{"date":"2022-05-13","close":136.9128},{"date":"2022-05-16","close":137.0361},{"date":"2022-05-17","close":139.8555},{"date":"2022-05-18","close":133.0538},{"date":"2022-05-19","close":132.5869},{"date":"2022-05-20","close":131.327},{"date":"2022-05-23","close":134.7454},{"date":"2022-05-24","close":133.6706},{"date":"2022-05-25","close":135.0979},{"date":"2022-05-26","close":137.8026},{"date":"2022-05-27","close":140.8774},{"date":"2022-05-31","close":138.5692},{"date":"2022-06-01","close":138.7365},{"date":"2022-06-02","close":140.6924},{"date":"2022-06-03","close":140.1902},{"date":"2022-06-06","close":141.7056},{"date":"2022-06-07","close":142.9919},{"date":"2022-06-08","close":140.6308},{"date":"2022-06-09","close":137.5824},{"date":"2022-06-10","close":133.4767},{"date":"2022-06-13","close":126.5782},{"date":"2022-06-14","close":130.8532},{"date":"2022-06-15","close":130.8532},{"date":"2022-06-16","close":125.7161},{"date":"2022-06-17","close":124.143},{"date":"2022-06-21","close":123.9919},{"date":"2022-06-22","close":121.4057},{"date":"2022-06-23","close":120.6946},{"date":"2022-06-24","close":124.9607},{"date":"2022-06-27","close":125.9294},{"date":"2022-06-28","close":123.4942},{"date":"2022-06-29","close":123.4675},{"date":"2022-06-30","close":122.2055},{"date":"2022-07-01","close":123.3165},{"date":"2022-07-05","close":121.9033},{"date":"2022-07-06","close":123.0765},{"date":"2022-07-07","close":125.8406},{"date":"2022-07-08","close":124.2586},{"date":"2022-07-11","close":122.4988},{"date":"2022-07-12","close":122.7654},{"date":"2022-07-13","close":121.7611},{"date":"2022-07-14","close":120.3747},{"date":"2022-07-15","close":120.6946},{"date":"2022-07-18","close":119.3525},{"date":"2022-07-19","close":122.8987},{"date":"2022-07-20","close":123.5653},{"date":"2022-07-21","close":126.0894},{"date":"2022-07-22","close":125.8495},{"date":"2022-07-25","close":127.9025},{"date":"2022-07-26","close":121.6989},{"date":"2022-07-27","close":123.8319},{"date":"2022-07-28","close":124.5696},{"date":"2022-07-29","close":124.9696},{"date":"2022-08-01","close":123.3965},{"date":"2022-08-02","close":122.7477},{"date":"2022-08-03","close":123.672},{"date":"2022-08-04","close":122.4188},{"date":"2022-08-05","close":120.1791},{"date":"2022-08-08","close":122.6232},{"date":"2022-08-09","close":123.4853},{"date":"2022-08-10","close":125.4762},{"date":"2022-08-11","close":126.2583},{"date":"2022-08-12","close":127.9114},{"date":"2022-08-15","close":127.3782},{"date":"2022-08-16","close":129.5467},{"date":"2022-08-17","close":128.418},{"date":"2022-08-18","close":128.9957},{"date":"2022-08-19","close":127.2448},{"date":"2022-08-22","close":124.7918},{"date":"2022-08-23","close":125.4318},{"date":"2022-08-24","close":124.3919},{"date":"2022-08-25","close":127.5915},{"date":"2022-08-26","close":123.4853},{"date":"2022-08-29","close":122.5343},{"date":"2022-08-30","close":123.672},{"date":"2022-08-31","close":121.69},{"date":"2022-09-01","close":121.299},{"date":"2022-09-02","close":120.9701},{"date":"2022-09-06","close":121.0323},{"date":"2022-09-07","close":123.7164},{"date":"2022-09-08","close":123.9919},{"date":"2022-09-09","close":124.0541},{"date":"2022-09-12","close":126.276},{"date":"2022-09-13","close":122.4544},{"date":"2022-09-14","close":117.3795},{"date":"2022-09-15","close":117.9217},{"date":"2022-09-16","close":104.9368},{"date":"2022-09-19","close":110.296},{"date":"2022-09-20","close":106.1277},{"date":"2022-09-21","close":104.9634},{"date":"2022-09-22","close":102.9904},{"date":"2022-09-23","close":101.2928},{"date":"2022-09-26","close":100.3596},{"date":"2022-09-27","close":100.6884},{"date":"2022-09-28","close":102.9281},{"date":"2022-09-29","close":101.515},{"date":"2022-09-30","close":100.904},{"date":"2022-10-03","close":103.3392},{"date":"2022-10-04","close":106.1608},{"date":"2022-10-05","close":105.4868},{"date":"2022-10-06","close":104.1659},{"date":"2022-10-07","close":102.18},{"date":"2022-10-10","close":102.5754},{"date":"2022-10-11","close":102.818},{"date":"2022-10-12","close":102.0092},{"date":"2022-10-13","close":104.0491},{"date":"2022-10-14","close":102.18},{"date":"2022-10-17","close":104.1838},{"date":"2022-10-18","close":104.8668},{"date":"2022-10-19","close":102.8},{"date":"2022-10-20","close":101.4251},{"date":"2022-10-21","close":105.0825},{"date":"2022-10-24","close":104.4894},{"date":"2022-10-25","close":104.1749},{"date":"2022-10-26","close":104.5613},{"date":"2022-10-27","close":107.1582},{"date":"2022-10-28","close":108.4612},{"date":"2022-10-31","close":108.0209},{"date":"2022-11-01","close":108.3623},{"date":"2022-11-02","close":106.5202},{"date":"2022-11-03","close":108.9375},{"date":"2022-11-04","close":111.8759},{"date":"2022-11-07","close":110.1775},{"date":"2022-11-08","close":109.2789},{"date":"2022-11-09","close":107.8412},{"date":"2022-11-10","close":112.3971},{"date":"2022-11-11","close":116.3419},{"date":"2022-11-14","close":116.5935},{"date":"2022-11-15","close":116.9799},{"date":"2022-11-16","close":116.7014},{"date":"2022-11-17","close":116.3509},{"date":"2022-11-18","close":115.9555},{"date":"2022-11-21","close":118.0223},{"date":"2022-11-22","close":119.8016},{"date":"2022-11-23","close":119.8285},{"date":"2022-11-25","close":119.487},{"date":"2022-11-28","close":116.9081},{"date":"2022-11-29","close":119.2355},{"date":"2022-11-30","close":122.111},{"date":"2022-12-01","close":122.3536},{"date":"2022-12-02","close":123.8453},{"date":"2022-12-05","close":121.8324},{"date":"2022-12-06","close":121.1584},{"date":"2022-12-07","close":121.4909},{"date":"2022-12-08","close":122.1739},{"date":"2022-12-09","close":121.41},{"date":"2022-12-12","close":123.2252},{"date":"2022-12-13","close":122.6591},{"date":"2022-12-14","close":121.6077},{"date":"2022-12-15","close":119.4062},{"date":"2022-12-16","close":118.4537},{"date":"2022-12-19","close":116.6666},{"date":"2022-12-20","close":116.0135},{"date":"2022-12-21","close":116.5033},{"date":"2022-12-22","close":115.5781},{"date":"2022-12-23","close":116.7483},{"date":"2022-12-27","close":117.5284},{"date":"2022-12-28","close":115.2152},{"date":"2022-12-29","close":116.6847},{"date":"2022-12-30","close":116.0316},{"date":"2023-01-03","close":117.0748},{"date":"2023-01-04","close":118.6532},{"date":"2023-01-05","close":117.8187},{"date":"2023-01-06","close":119.9142},{"date":"2023-01-09","close":120.1772},{"date":"2023-01-10","close":120.404},{"date":"2023-01-11","close":121.1751},{"date":"2023-01-12","close":123.3431},{"date":"2023-01-13","close":122.8261},{"date":"2023-01-17","close":121.1025},{"date":"2023-01-18","close":118.753},{"date":"2023-01-19","close":117.7189},{"date":"2023-01-20","close":120.1772},{"date":"2023-01-23","close":119.7872},{"date":"2023-01-24","close":117.9547},{"date":"2023-01-25","close":117.1565},{"date":"2023-01-26","close":125.747},{"date":"2023-01-27","close":125.5565},{"date":"2023-01-30","close":125.8105},{"date":"2023-01-31","close":129.4482},{"date":"2023-02-01","close":128.9492},{"date":"2023-02-02","close":131.6162},{"date":"2023-02-03","close":131.0084},{"date":"2023-02-06","close":129.3484},{"date":"2023-02-07","close":130.065},{"date":"2023-02-08","close":128.6408},{"date":"2023-02-09","close":127.0896},{"date":"2023-02-10","close":126.9263},{"date":"2023-02-13","close":128.8857},{"date":"2023-02-14","close":129.3847},{"date":"2023-02-15","close":129.3574},{"date":"2023-02-16","close":128.3414},{"date":"2023-02-17","close":127.9151},{"date":"2023-02-21","close":121.7103},{"date":"2023-02-22","close":122.2092},{"date":"2023-02-23","close":124.6403},{"date":"2023-02-24","close":125.0032},{"date":"2023-02-27","close":124.1595},{"date":"2023-02-28","close":124.0235},{"date":"2023-03-01","close":125.8196},{"date":"2023-03-02","close":127.9151},{"date":"2023-03-03","close":129.1216},{"date":"2023-03-06","close":124.9669},{"date":"2023-03-07","close":124.5224},{"date":"2023-03-08","close":125.2481},{"date":"2023-03-09","close":123.0075},{"date":"2023-03-10","close":120.1228},{"date":"2023-03-13","close":118.5535},{"date":"2023-03-14","close":120.3028},{"date":"2023-03-15","close":117.6925},{"date":"2023-03-16","close":118.3062},{"date":"2023-03-17","close":116.6118},{"date":"2023-03-20","close":122.272},{"date":"2023-03-21","close":121.7774},{"date":"2023-03-22","close":119.7258},{"date":"2023-03-23","close":120.0555},{"date":"2023-03-24","close":121.9514},{"date":"2023-03-27","close":121.1271},{"date":"2023-03-28","close":123.2062},{"date":"2023-03-29","close":125.1754},{"date":"2023-03-30","close":126.0088},{"date":"2023-03-31","close":127.1537},{"date":"2023-04-03","close":128.5001},{"date":"2023-04-04","close":127.2453},{"date":"2023-04-05","close":128.5825},{"date":"2023-04-06","close":129.2786},{"date":"2023-04-10","close":129.0954},{"date":"2023-04-11","close":131.1928},{"date":"2023-04-12","close":130.2311},{"date":"2023-04-13","close":130.4326},{"date":"2023-04-14","close":129.2878},{"date":"2023-04-17","close":130.8722},{"date":"2023-04-18","close":130.8631},{"date":"2023-04-19","close":130.396},{"date":"2023-04-20","close":131.2844},{"date":"2023-04-21","close":131.1836},{"date":"2023-04-24","close":132.7223},{"date":"2023-04-25","close":123.078},{"date":"2023-04-26","close":120.9806},{"date":"2023-04-27","close":122.098},{"date":"2023-04-28","close":123.884},{"date":"2023-05-01","close":126.5309},{"date":"2023-05-02","close":122.3178},{"date":"2023-05-03","close":122.4094},{"date":"2023-05-04","close":121.8599},{"date":"2023-05-05","close":123.9847},{"date":"2023-05-08","close":124.5892},{"date":"2023-05-09","close":122.1346},{"date":"2023-05-10","close":122.0705},{"date":"2023-05-11","close":121.2096},{"date":"2023-05-12","close":121.2828},{"date":"2023-05-15","close":119.4694},{"date":"2023-05-16","close":116.3187},{"date":"2023-05-17","close":118.1138},{"date":"2023-05-18","close":118.3611},{"date":"2023-05-19","close":118.5626},{"date":"2023-05-22","close":118.2146},{"date":"2023-05-23","close":117.1704},{"date":"2023-05-24","close":116.6942},{"date":"2023-05-25","close":116.6209},{"date":"2023-05-26","close":116.5018},{"date":"2023-05-30","close":115.76},{"date":"2023-05-31","close":113.5985},{"date":"2023-06-01","close":114.3312},{"date":"2023-06-02","close":117.3078},{"date":"2023-06-05","close":116.4561},{"date":"2023-06-06","close":118.6725},{"date":"2023-06-07","close":121.6767},{"date":"2023-06-08","close":119.8174},{"date":"2023-06-09","close":119.7991},{"date":"2023-06-12","close":119.8357},{"date":"2023-06-13","close":120.8615},{"date":"2023-06-14","close":121.4625},{"date":"2023-06-15","close":122.6646},{"date":"2023-06-16","close":122.4427},{"date":"2023-06-20","close":121.7584},{"date":"2023-06-21","close":121.7399},{"date":"2023-06-22","close":120.954},{"date":"2023-06-23","close":119.1139},{"date":"2023-06-26","close":121.0557},{"date":"2023-06-27","close":121.7399},{"date":"2023-06-28","close":119.6502},{"date":"2023-06-29","close":121.9249},{"date":"2023-06-30","close":122.2022},{"date":"2023-07-03","close":122.6183},{"date":"2023-07-05","close":120.2327},{"date":"2023-07-06","close":120.3437},{"date":"2023-07-07","close":122.5166},{"date":"2023-07-10","close":121.9896},{"date":"2023-07-11","close":122.5259},{"date":"2023-07-12","close":123.3858},{"date":"2023-07-13","close":123.9591},{"date":"2023-07-14","close":124.0978},{"date":"2023-07-17","close":123.8944},{"date":"2023-07-18","close":125.2074},{"date":"2023-07-19","close":125.6327},{"date":"2023-07-20","close":125.7344},{"date":"2023-07-21","close":127.0012},{"date":"2023-07-24","close":128.2218},{"date":"2023-07-25","close":141.1484},{"date":"2023-07-26","close":139.2066},{"date":"2023-07-27","close":140.945},{"date":"2023-07-28","close":141.3056},{"date":"2023-07-31","close":141.7957},{"date":"2023-08-01","close":141.5645},{"date":"2023-08-02","close":142.9885},{"date":"2023-08-03","close":143.5248},{"date":"2023-08-04","close":142.295},{"date":"2023-08-07","close":141.5182},{"date":"2023-08-08","close":140.9635},{"date":"2023-08-09","close":140.7231},{"date":"2023-08-10","close":141.3241},{"date":"2023-08-11","close":140.5659},{"date":"2023-08-14","close":139.4748},{"date":"2023-08-15","close":136.5806},{"date":"2023-08-16","close":136.2108},{"date":"2023-08-17","close":135.6467},{"date":"2023-08-18","close":135.9056},{"date":"2023-08-21","close":134.2968},{"date":"2023-08-22","close":134.1395},{"date":"2023-08-23","close":134.4447},{"date":"2023-08-24","close":133.6864},{"date":"2023-08-25","close":135.0364},{"date":"2023-08-28","close":136.6824},{"date":"2023-08-29","close":137.8289},{"date":"2023-08-30","close":138.1433},{"date":"2023-08-31","close":137.8659},{"date":"2023-09-01","close":138.2912},{"date":"2023-09-05","close":134.5556},{"date":"2023-09-06","close":133.8714},{"date":"2023-09-07","close":133.8436},{"date":"2023-09-08","close":135.5173},{"date":"2023-09-11","close":135.2399},{"date":"2023-09-12","close":135.8871},{"date":"2023-09-13","close":136.442},{"date":"2023-09-14","close":139.3916},{"date":"2023-09-15","close":138.4669},{"date":"2023-09-18","close":140.3162},{"date":"2023-09-19","close":139.5303},{"date":"2023-09-20","close":138.809},{"date":"2023-09-21","close":138.5224},{"date":"2023-09-22","close":138.9886},{"date":"2023-09-25","close":140.6577},{"date":"2023-09-26","close":139.0446},{"date":"2023-09-27","close":141.6274},{"date":"2023-09-28","close":143.3897},{"date":"2023-09-29","close":143.1753},{"date":"2023-10-02","close":142.9235},{"date":"2023-10-03","close":141.4223},{"date":"2023-10-04","close":142.9701},{"date":"2023-10-05","close":142.2428},{"date":"2023-10-06","close":141.301},{"date":"2023-10-09","close":143.3431},{"date":"2023-10-10","close":144.1823},{"date":"2023-10-11","close":143.8839},{"date":"2023-10-12","close":141.357},{"date":"2023-10-13","close":141.1425},{"date":"2023-10-16","close":142.1402},{"date":"2023-10-17","close":142.5412},{"date":"2023-10-18","close":142.709},{"date":"2023-10-19","close":139.4455},{"date":"2023-10-20","close":134.718},{"date":"2023-10-23","close":134.774},{"date":"2023-10-24","close":138.8674},{"date":"2023-10-25","close":138.8208},{"date":"2023-10-26","close":140.4619},{"date":"2023-10-27","close":140.0329},{"date":"2023-10-30","close":141.4502},{"date":"2023-10-31","close":142.709},{"date":"2023-11-01","close":143.2219},{"date":"2023-11-02","close":144.9189},{"date":"2023-11-03","close":147.5763},{"date":"2023-11-06","close":146.6439},{"date":"2023-11-07","close":146.0565},{"date":"2023-11-08","close":145.5809},{"date":"2023-11-09","close":145.1707},{"date":"2023-11-10","close":145.1147},{"date":"2023-11-13","close":143.1006},{"date":"2023-11-14","close":147.2127},{"date":"2023-11-15","close":147.6975},{"date":"2023-11-16","close":144.9842},{"date":"2023-11-17","close":144.8163},{"date":"2023-11-20","close":142.737},{"date":"2023-11-21","close":143.1286},{"date":"2023-11-22","close":143.7907},{"date":"2023-11-24","close":144.6485},{"date":"2023-11-27","close":147.9773},{"date":"2023-11-28","close":147.4551},{"date":"2023-11-29","close":150.9144},{"date":"2023-11-30","close":156.6582},{"date":"2023-12-01","close":158.2434},{"date":"2023-12-04","close":156.9753},{"date":"2023-12-05","close":154.122},{"date":"2023-12-06","close":153.115},{"date":"2023-12-07","close":153.2176},{"date":"2023-12-08","close":152.8073},{"date":"2023-12-11","close":154.0381},{"date":"2023-12-12","close":150.8119},{"date":"2023-12-13","close":154.5696},{"date":"2023-12-14","close":156.0428},{"date":"2023-12-15","close":154.784},{"date":"2023-12-18","close":154.2673},{"date":"2023-12-19","close":154.4739},{"date":"2023-12-20","close":152.6984},{"date":"2023-12-21","close":153.356},{"date":"2023-12-22","close":153.7693},{"date":"2023-12-26","close":154.0606},{"date":"2023-12-27","close":155.0188},{"date":"2023-12-28","close":153.4406},{"date":"2023-12-29","close":153.046},{"date":"2024-01-02","close":153.9666},{"date":"2024-01-03","close":153.7411},{"date":"2024-01-04","close":155.6389},{"date":"2024-01-05","close":157.5929},{"date":"2024-01-08","close":158.4196},{"date":"2024-01-09","close":157.0199},{"date":"2024-01-10","close":155.9019},{"date":"2024-01-11","close":156.381},{"date":"2024-01-12","close":156.0992},{"date":"2024-01-16","close":155.094},{"date":"2024-01-17","close":154.3236},{"date":"2024-01-18","close":154.3518},{"date":"2024-01-19","close":154.427},{"date":"2024-01-22","close":155.2349},{"date":"2024-01-23","close":156.4092},{"date":"2024-01-24","close":155.0188},{"date":"2024-01-25","close":161.285},{"date":"2024-01-26","close":161.548},{"date":"2024-01-29","close":159.4249},{"date":"2024-01-30","close":158.833},{"date":"2024-01-31","close":155.8361},{"date":"2024-02-01","close":153.262},{"date":"2024-02-02","close":151.5992},{"date":"2024-02-05","close":152.736},{"date":"2024-02-06","close":153.1587},{"date":"2024-02-07","close":155.3007},{"date":"2024-02-08","close":156.7662},{"date":"2024-02-09","close":158.1378},{"date":"2024-02-12","close":158.0251},{"date":"2024-02-13","close":154.8497},{"date":"2024-02-14","close":155.3852},{"date":"2024-02-15","close":156.7944},{"date":"2024-02-16","close":157.809},{"date":"2024-02-20","close":159.3403},{"date":"2024-02-21","close":161.1535},{"date":"2024-02-22","close":162.7129},{"date":"2024-02-23","close":164.7891},{"date":"2024-02-26","close":163.5397},{"date":"2024-02-27","close":164.1973},{"date":"2024-02-28","close":165.6816},{"date":"2024-02-29","close":170.2191},{"date":"2024-03-01","close":169.2797},{"date":"2024-03-04","close":174.2024},{"date":"2024-03-05","close":173.3099},{"date":"2024-03-06","close":172.2389},{"date":"2024-03-07","close":173.6387},{"date":"2024-03-08","close":174.813},{"date":"2024-03-11","close":176.3162},{"date":"2024-03-12","close":175.4143},{"date":"2024-03-13","close":173.2536},{"date":"2024-03-14","close":173.1022},{"date":"2024-03-15","close":173.0077},{"date":"2024-03-18","close":171.1821},{"date":"2024-03-19","close":173.3198},{"date":"2024-03-20","close":174.2467},{"date":"2024-03-21","close":174.9939},{"date":"2024-03-22","close":174.7197},{"date":"2024-03-25","close":177.1694},{"date":"2024-03-26","close":176.7533},{"date":"2024-03-27","close":178.7112},{"date":"2024-03-28","close":179.5057},{"date":"2024-04-01","close":178.5315},{"date":"2024-04-02","close":177.3491},{"date":"2024-04-03","close":178.4653},{"date":"2024-04-04","close":177.5005},{"date":"2024-04-05","close":177.5099},{"date":"2024-04-08","close":180.3854},{"date":"2024-04-09","close":179.5814},{"date":"2024-04-10","close":177.6518},{"date":"2024-04-11","close":176.1952},{"date":"2024-04-12","close":172.3361},{"date":"2024-04-15","close":170.5957},{"date":"2024-04-16","close":169.8579},{"date":"2024-04-17","close":168.8458},{"date":"2024-04-18","close":168.5999},{"date":"2024-04-19","close":170.1511},{"date":"2024-04-22","close":169.5836},{"date":"2024-04-23","close":161.6289},{"date":"2024-04-24","close":164.5043},{"date":"2024-04-25","close":161.9789},{"date":"2024-04-26","close":163.4923},{"date":"2024-04-29","close":167.4649},{"date":"2024-04-30","close":163.6152},{"date":"2024-05-01","close":164.7692},{"date":"2024-05-02","close":165.8475},{"date":"2024-05-03","close":166.7271},{"date":"2024-05-06","close":166.6136},{"date":"2024-05-07","close":169.4512},{"date":"2024-05-08","close":168.8742},{"date":"2024-05-09","close":170.6146},{"date":"2024-05-10","close":169.6877},{"date":"2024-05-13","close":171.6077},{"date":"2024-05-14","close":171.8064},{"date":"2024-05-15","close":172.1753},{"date":"2024-05-16","close":172.5253},{"date":"2024-05-17","close":173.2157},{"date":"2024-05-20","close":171.7307},{"date":"2024-05-21","close":172.005},{"date":"2024-05-22","close":171.4848},{"date":"2024-05-23","close":170.4822},{"date":"2024-05-24","close":173.8211},{"date":"2024-05-28","close":171.1254},{"date":"2024-05-29","close":169.4607},{"date":"2024-05-30","close":171.655},{"date":"2024-05-31","close":173.5563},{"date":"2024-06-03","close":172.9698},{"date":"2024-06-04","close":172.1753},{"date":"2024-06-05","close":172.8279},{"date":"2024-06-06","close":173.1779},{"date":"2024-06-07","close":173.6414},{"date":"2024-06-10","close":174.4264},{"date":"2024-06-11","close":174.1238},{"date":"2024-06-12","close":174.8048},{"date":"2024-06-13","close":175.098},{"date":"2024-06-14","close":173.9648},{"date":"2024-06-17","close":176.2122},{"date":"2024-06-18","close":177.0121},{"date":"2024-06-20","close":176.6026},{"date":"2024-06-21","close":174.5838},{"date":"2024-06-24","close":180.707},{"date":"2024-06-25","close":178.4691},{"date":"2024-06-26","close":177.7073},{"date":"2024-06-27","close":174.4505},{"date":"2024-06-28","close":173.8505},{"date":"2024-07-01","close":171.4698},{"date":"2024-07-02","close":169.0414},{"date":"2024-07-03","close":171.0127},{"date":"2024-07-05","close":169.0985},{"date":"2024-07-08","close":170.9841},{"date":"2024-07-09","close":167.9082},{"date":"2024-07-10","close":171.0984},{"date":"2024-07-11","close":174.0505},{"date":"2024-07-12","close":176.5931},{"date":"2024-07-15","close":176.8978},{"date":"2024-07-16","close":181.8688},{"date":"2024-07-17","close":182.4211},{"date":"2024-07-18","close":183.3734},{"date":"2024-07-19","close":182.0878},{"date":"2024-07-22","close":184.2114},{"date":"2024-07-23","close":183.621},{"date":"2024-07-24","close":184.0591},{"date":"2024-07-25","close":184.9733},{"date":"2024-07-26","close":189.5062},{"date":"2024-07-29","close":188.9348},{"date":"2024-07-30","close":188.3063},{"date":"2024-07-31","close":190.3347},{"date":"2024-08-01","close":188.5539},{"date":"2024-08-02","close":187.3064},{"date":"2024-08-05","close":182.5354},{"date":"2024-08-06","close":187.2873},{"date":"2024-08-07","close":184.1924},{"date":"2024-08-08","close":187.3826},{"date":"2024-08-09","close":184.8114},{"date":"2024-08-12","close":184.1067},{"date":"2024-08-13","close":185.1066},{"date":"2024-08-14","close":185.0685},{"date":"2024-08-15","close":186.4303},{"date":"2024-08-16","close":187.2207},{"date":"2024-08-19","close":187.6111},{"date":"2024-08-20","close":187.354},{"date":"2024-08-21","close":191.4965},{"date":"2024-08-22","close":192.1631},{"date":"2024-08-23","close":194.0867},{"date":"2024-08-26","close":194.6486},{"date":"2024-08-27","close":195.1342},{"date":"2024-08-28","close":195.2961},{"date":"2024-08-29","close":196.7912},{"date":"2024-08-30","close":199.5433},{"date":"2024-09-03","close":196.2484},{"date":"2024-09-04","close":194.8009},{"date":"2024-09-05","close":194.2486},{"date":"2024-09-06","close":192.1821},{"date":"2024-09-09","close":194.7724},{"date":"2024-09-10","close":195.258},{"date":"2024-09-11","close":194.9628},{"date":"2024-09-12","close":198.4768},{"date":"2024-09-13","close":200.2385},{"date":"2024-09-16","close":205.5745},{"date":"2024-09-17","close":204.2429},{"date":"2024-09-18","close":203.4765},{"date":"2024-09-19","close":206.5996},{"date":"2024-09-20","close":203.9555},{"date":"2024-09-23","close":205.4883},{"date":"2024-09-24","close":206.0822},{"date":"2024-09-25","close":205.3254},{"date":"2024-09-26","close":205.7948},{"date":"2024-09-27","close":206.6379},{"date":"2024-09-30","close":206.3505},{"date":"2024-10-01","close":206.2451},{"date":"2024-10-02","close":203.8693},{"date":"2024-10-03","close":203.0742},{"date":"2024-10-04","close":204.4058},{"date":"2024-10-07","close":204.3866},{"date":"2024-10-08","close":206.2834},{"date":"2024-10-09","close":207.1743},{"date":"2024-10-10","close":207.1743},{"date":"2024-10-11","close":208.7933},{"date":"2024-10-14","close":210.7381},{"date":"2024-10-15","close":211.5236},{"date":"2024-10-16","close":212.4146},{"date":"2024-10-17","close":211.1404},{"date":"2024-10-18","close":210.8722},{"date":"2024-10-21","close":209.895},{"date":"2024-10-22","close":207.5576},{"date":"2024-10-23","close":219.0438},{"date":"2024-10-24","close":217.9517},{"date":"2024-10-25","close":216.371},{"date":"2024-10-28","close":217.8942},{"date":"2024-10-29","close":216.5626},{"date":"2024-10-30","close":219.1875},{"date":"2024-10-31","close":219.3216},{"date":"2024-11-01","close":220.3275},{"date":"2024-11-04","close":220.4999},{"date":"2024-11-05","close":222.8374},{"date":"2024-11-06","close":231.4402},{"date":"2024-11-07","close":229.4188},{"date":"2024-11-08","close":230.4822},{"date":"2024-11-11","close":231.3444},{"date":"2024-11-12","close":229.7349},{"date":"2024-11-13","close":228.3267},{"date":"2024-11-14","close":225.7018},{"date":"2024-11-15","close":225.903},{"date":"2024-11-18","close":228.1064},{"date":"2024-11-19","close":228.298},{"date":"2024-11-20","close":233.8447},{"date":"2024-11-21","close":234.9943},{"date":"2024-11-22","close":236.0385},{"date":"2024-11-25","close":236.8911},{"date":"2024-11-26","close":237.6096},{"date":"2024-11-27","close":236.6516},{"date":"2024-11-29","close":238.3952},{"date":"2024-12-02","close":234.5153},{"date":"2024-12-03","close":233.7968},{"date":"2024-12-04","close":233.7393},{"date":"2024-12-05","close":234.0746},{"date":"2024-12-06","close":232.6568},{"date":"2024-12-09","close":229.5625},{"date":"2024-12-10","close":228.2213},{"date":"2024-12-11","close":228.6141},{"date":"2024-12-12","close":229.0452},{"date":"2024-12-13","close":228.0968},{"date":"2024-12-16","close":227.1292},{"date":"2024-12-17","close":222.78},{"date":"2024-12-18","close":219.5899},{"date":"2024-12-19","close":217.9038},{"date":"2024-12-20","close":219.6088},{"date":"2024-12-23","close":218.7419},{"date":"2024-12-24","close":220.418},{"date":"2024-12-26","close":221.0248},{"date":"2024-12-27","close":218.7515},{"date":"2024-12-30","close":216.6997},{"date":"2024-12-31","close":216.8635},{"date":"2025-01-02","close":216.9694},{"date":"2025-01-03","close":217.5859},{"date":"2025-01-06","close":218.7419},{"date":"2025-01-07","close":217.6823},{"date":"2025-01-08","close":220.1482},{"date":"2025-01-10","close":219.6762},{"date":"2025-01-13","close":221.8629},{"date":"2025-01-14","close":224.1073},{"date":"2025-01-15","close":226.5637},{"date":"2025-01-16","close":226.6793},{"date":"2025-01-17","close":229.1357},{"date":"2025-01-21","close":233.2393},{"date":"2025-01-22","close":230.9948},{"date":"2025-01-23","close":230.4553},{"date":"2025-01-24","close":231.4475},{"date":"2025-01-27","close":230.9177},{"date":"2025-01-28","close":229.6558},{"date":"2025-01-29","close":207.221},{"date":"2025-01-30","close":206.3733},{"date":"2025-01-31","close":204.8513},{"date":"2025-02-03","close":203.522},{"date":"2025-02-04","close":202.9055},{"date":"2025-02-05","close":202.6262},{"date":"2025-02-06","close":204.5238},{"date":"2025-02-07","close":202.5009},{"date":"2025-02-10","close":201.7303},{"date":"2025-02-11","close":200.6033},{"date":"2025-02-12","close":197.174},{"date":"2025-02-13","close":204.3601},{"date":"2025-02-14","close":204.6972},{"date":"2025-02-18","close":204.3505},{"date":"2025-02-19","close":204.5142},{"date":"2025-02-20","close":201.9807},{"date":"2025-02-21","close":200.2854},{"date":"2025-02-24","close":202.0386},{"date":"2025-02-25","close":204.8321},{"date":"2025-02-26","close":204.938},{"date":"2025-02-27","close":203.0115},{"date":"2025-02-28","close":205.2655},{"date":"2025-03-03","close":201.7207},{"date":"2025-03-04","close":194.8429},{"date":"2025-03-05","close":197.829},{"date":"2025-03-06","close":196.3167},{"date":"2025-03-07","close":199.062},{"date":"2025-03-10","close":191.9241},{"date":"2025-03-11","close":190.1998},{"date":"2025-03-12","close":190.0553},{"date":"2025-03-13","close":184.9789},{"date":"2025-03-14","close":190.8158},{"date":"2025-03-17","close":192.4738},{"date":"2025-03-18","close":191.6012},{"date":"2025-03-19","close":192.4544},{"date":"2025-03-20","close":191.1842},{"date":"2025-03-21","close":188.4985},{"date":"2025-03-24","close":194.7039},{"date":"2025-03-25","close":192.7162},{"date":"2025-03-26","close":193.4337},{"date":"2025-03-27","close":192.2411},{"date":"2025-03-28","close":189.5553},{"date":"2025-03-31","close":191.9987},{"date":"2025-04-01","close":193.8506},{"date":"2025-04-02","close":195.2372},{"date":"2025-04-03","close":183.4081},{"date":"2025-04-04","close":177.8427},{"date":"2025-04-07","close":175.535},{"date":"2025-04-08","close":170.6192},{"date":"2025-04-09","close":183.6796},{"date":"2025-04-10","close":179.8109},{"date":"2025-04-11","close":183.1948},{"date":"2025-04-14","close":184.8528},{"date":"2025-04-15","close":182.9718},{"date":"2025-04-16","close":181.0617},{"date":"2025-04-17","close":181.498},{"date":"2025-04-21","close":176.5337},{"date":"2025-04-22","close":180.7514},{"date":"2025-04-23","close":179.074},{"date":"2025-04-24","close":182.9718},{"date":"2025-04-25","close":179.2001},{"date":"2025-04-28","close":180.7224},{"date":"2025-04-29","close":180.3248},{"date":"2025-04-30","close":179.9661},{"date":"2025-05-01","close":177.7942},{"date":"2025-05-02","close":181.721},{"date":"2025-05-05","close":175.7096},{"date":"2025-05-06","close":174.643},{"date":"2025-05-07","close":174.5267},{"date":"2025-05-08","close":177.8427},{"date":"2025-05-09","close":175.9035},{"date":"2025-05-12","close":184.6007},{"date":"2025-05-13","close":183.0494},{"date":"2025-05-14","close":186.0745},{"date":"2025-05-15","close":184.9498},{"date":"2025-05-16","close":188.3143},{"date":"2025-05-19","close":188.5276},{"date":"2025-05-20","close":187.684},{"date":"2025-05-21","close":184.9885},{"date":"2025-05-22","close":186.6757},{"date":"2025-05-23","close":184.9013},{"date":"2025-05-27","close":187.9264},{"date":"2025-05-28","close":186.3751},{"date":"2025-05-29","close":187.1314},{"date":"2025-05-30","close":187.2962},{"date":"2025-06-02","close":186.4138},{"date":"2025-06-03","close":188.1785},{"date":"2025-06-04","close":187.461},{"date":"2025-06-05","close":188.7797},{"date":"2025-06-06","close":190.428},{"date":"2025-06-09","close":190.6122},{"date":"2025-06-10","close":191.2425},{"date":"2025-06-11","close":187.335},{"date":"2025-06-12","close":187.4319},{"date":"2025-06-13","close":184.0163},{"date":"2025-06-16","close":184.8946},{"date":"2025-06-17","close":181.8595},{"date":"2025-06-18","close":181.7424},{"date":"2025-06-20","close":182.3572},{"date":"2025-06-23","close":184.1529},{"date":"2025-06-24","close":184.8458},{"date":"2025-06-25","close":182.3377},{"date":"2025-06-26","close":183.1282},{"date":"2025-06-27","close":184.8458},{"date":"2025-06-30","close":183.9089},{"date":"2025-07-01","close":197.8643},{"date":"2025-07-02","close":197.0738},{"date":"2025-07-03","close":197.4154},{"date":"2025-07-07","close":196.42},{"date":"2025-07-08","close":197.8839},{"date":"2025-07-09","close":199.1623},{"date":"2025-07-10","close":202.2461},{"date":"2025-07-11","close":200.9384},{"date":"2025-07-14","close":198.4889},{"date":"2025-07-15","close":194.8683},{"date":"2025-07-16","close":197.6887},{"date":"2025-07-17","close":197.3666},{"date":"2025-07-18","close":194.9952},{"date":"2025-07-21","close":196.5371},{"date":"2025-07-22","close":200.3431},{"date":"2025-07-23","close":201.3483},{"date":"2025-07-24","close":200.9677},{"date":"2025-07-25","close":201.5532},{"date":"2025-07-28","close":199.2599},{"date":"2025-07-29","close":198.1869},{"date":"2025-07-30","close":193.668},{"date":"2025-07-31","close":189.1003},{"date":"2025-08-01","close":186.8165},{"date":"2025-08-04","close":188.4464},{"date":"2025-08-05","close":188.8661},{"date":"2025-08-06","close":187.6071},{"date":"2025-08-07","close":190.1837},{"date":"2025-08-08","close":191.716},{"date":"2025-08-11","close":191.9015},{"date":"2025-08-12","close":194.1853},{"date":"2025-08-13","close":195.9714},{"date":"2025-08-14","close":191.8039},{"date":"2025-08-15","close":188.7783},{"date":"2025-08-18","close":189.4517},{"date":"2025-08-19","close":193.4923},{"date":"2025-08-20","close":193.3655},{"date":"2025-08-21","close":205.302},{"date":"2025-08-22","close":207.6346},{"date":"2025-08-25","close":207.1368},{"date":"2025-08-26","close":206.5415},{"date":"2025-08-27","close":205.6338},{"date":"2025-08-28","close":211.4508},{"date":"2025-08-29","close":212.7293},{"date":"2025-09-02","close":211.2556},{"date":"2025-09-03","close":207.8201},{"date":"2025-09-04","close":211.5191},{"date":"2025-09-05","close":214.9644},{"date":"2025-09-08","close":210.7481},{"date":"2025-09-09","close":208.9327},{"date":"2025-09-10","close":207.9372},{"date":"2025-09-11","close":211.8217},{"date":"2025-09-12","close":209.9868},{"date":"2025-09-15","close":207.9469},{"date":"2025-09-16","close":207.6131},{"date":"2025-09-17","close":208.212},{"date":"2025-09-18","close":210.0577},{"date":"2025-09-19","close":207.4266},{"date":"2025-09-22","close":208.8305},{"date":"2025-09-23","close":209.8123},{"date":"2025-09-24","close":211.3929},{"date":"2025-09-25","close":209.2527},{"date":"2025-09-26","close":212.0114},{"date":"2025-09-29","close":212.3256},{"date":"2025-09-30","close":213.9553},{"date":"2025-10-01","close":210.9315},{"date":"2025-10-02","close":211.7071},{"date":"2025-10-03","close":210.6271},{"date":"2025-10-06","close":209.0465},{"date":"2025-10-07","close":206.7099},{"date":"2025-10-08","close":209.3901},{"date":"2025-10-09","close":207.5346},{"date":"2025-10-10","close":202.9792},{"date":"2025-10-13","close":203.961},{"date":"2025-10-14","close":206.9161},{"date":"2025-10-15","close":205.8263},{"date":"2025-10-16","close":201.5949},{"date":"2025-10-17","close":199.6216},{"date":"2025-10-20","close":202.1251},{"date":"2025-10-21","close":204.334},{"date":"2025-10-22","close":204.9329},{"date":"2025-10-23","close":209.3705},{"date":"2025-10-24","close":201.0942},{"date":"2025-10-27","close":202.8418},{"date":"2025-10-28","close":202.4},{"date":"2025-10-29","close":193.0634},{"date":"2025-10-30","close":192.5824},{"date":"2025-10-31","close":192.1897},{"date":"2025-11-03","close":192.0228},{"date":"2025-11-04","close":193.5641},{"date":"2025-11-05","close":195.4884},{"date":"2025-11-06","close":194.4772},{"date":"2025-11-07","close":196.8923},{"date":"2025-11-10","close":197.0592},{"date":"2025-11-11","close":199.3172},{"date":"2025-11-12","close":196.7843},{"date":"2025-11-13","close":195.4589},{"date":"2025-11-14","close":193.623},{"date":"2025-11-17","close":193.0831},{"date":"2025-11-18","close":193.0438},{"date":"2025-11-19","close":190.7661},{"date":"2025-11-20","close":188.1841},{"date":"2025-11-21","close":193.7114},{"date":"2025-11-24","close":193.7212},{"date":"2025-11-25","close":197.5893},{"date":"2025-11-26","close":199.7787},{"date":"2025-11-28","close":200.3481},{"date":"2025-12-01","close":199.5332},{"date":"2025-12-02","close":189.0382},{"date":"2025-12-03","close":194.3397},{"date":"2025-12-04","close":193.0438},{"date":"2025-12-05","close":194.86},{"date":"2025-12-08","close":193.2009},{"date":"2025-12-09","close":189.8727},{"date":"2025-12-10","close":198.9245},{"date":"2025-12-11","close":201.5557},{"date":"2025-12-12","close":201.3299},{"date":"2025-12-15","close":201.9778},{"date":"2025-12-16","close":201.1679},{"date":"2025-12-17","close":199.8541},{"date":"2025-12-18","close":201.5333},{"date":"2025-12-19","close":200.3381},{"date":"2025-12-22","close":204.0225},{"date":"2025-12-23","close":204.2991},{"date":"2025-12-24","close":204.7929},{"date":"2025-12-26","close":206.3536},{"date":"2025-12-29","close":206.2153},{"date":"2025-12-30","close":205.7116},{"date":"2025-12-31","close":203.7064},{"date":"2026-01-02","close":208.5366},{"date":"2026-01-05","close":208.5464},{"date":"2026-01-06","close":209.1292},{"date":"2026-01-07","close":204.2793},{"date":"2026-01-08","close":211.2628},{"date":"2026-01-09","close":216.6659},{"date":"2026-01-12","close":214.5619},{"date":"2026-01-13","close":215.9744},{"date":"2026-01-14","close":217.2684},{"date":"2026-01-15","close":219.2439},{"date":"2026-01-16","close":218.6216},{"date":"2026-01-20","close":214.4533},{"date":"2026-01-21","close":217.3079},{"date":"2026-01-22","close":216.0831},{"date":"2026-01-23","close":222.6319},{"date":"2026-01-26","close":219.1155},{"date":"2026-01-27","close":220.8836},{"date":"2026-01-28","close":214.9472},{"date":"2026-01-29","close":217.5153},{"date":"2026-01-30","close":219.8267},{"date":"2026-02-02","close":220.9824},{"date":"2026-02-03","close":221.6738},{"date":"2026-02-04","close":229.6056},{"date":"2026-02-05","close":229.0722},{"date":"2026-02-06","close":235.9371},{"date":"2026-02-09","close":235.789},{"date":"2026-02-10","close":238.8214},{"date":"2026-02-11","close":241.5575},{"date":"2026-02-12","close":242.081},{"date":"2026-02-13","close":243.296},{"date":"2026-02-17","close":237.4286},{"date":"2026-02-18","close":236.105},{"date":"2026-02-19","close":236.026},{"date":"2026-02-20","close":234.3073},{"date":"2026-02-23","close":222.79},{"date":"2026-02-24","close":226.0891},{"date":"2026-02-25","close":228.0943},{"date":"2026-02-26","close":228.9931},{"date":"2026-02-27","close":229.2993},{"date":"2026-03-02","close":228.3807},{"date":"2026-03-03","close":228.5882},{"date":"2026-03-04","close":229.7043},{"date":"2026-03-05","close":223.4518},{"date":"2026-03-06","close":219.7971},{"date":"2026-03-09","close":220.0736},{"date":"2026-03-10","close":218.6118},{"date":"2026-03-11","close":219.8563},{"date":"2026-03-12","close":211.4208},{"date":"2026-03-13","close":213.1099},{"date":"2026-03-16","close":213.557},{"date":"2026-03-17","close":214.5704},{"date":"2026-03-18","close":208.0628},{"date":"2026-03-19","close":203.0654},{"date":"2026-03-20","close":201.4162},{"date":"2026-03-23","close":207.7052},{"date":"2026-03-24","close":212.1164},{"date":"2026-03-25","close":211.9773},{"date":"2026-03-26","close":211.2222},{"date":"2026-03-27","close":210.8745},{"date":"2026-03-30","close":207.6853},{"date":"2026-03-31","close":210.8447},{"date":"2026-04-01","close":209.9008},{"date":"2026-04-02","close":203.135},{"date":"2026-04-06","close":204.0689},{"date":"2026-04-07","close":202.1911},{"date":"2026-04-08","close":209.6823},{"date":"2026-04-09","close":206.7713},{"date":"2026-04-10","close":205.0425},{"date":"2026-04-13","close":209.116},{"date":"2026-04-14","close":208.5695},{"date":"2026-04-15","close":205.7281},{"date":"2026-04-16","close":206.2745},{"date":"2026-04-17","close":212.0071},{"date":"2026-04-20","close":212.027},{"date":"2026-04-21","close":209.1656},{"date":"2026-04-22","close":203.9099},{"date":"2026-04-23","close":213.6265},{"date":"2026-04-24","close":211.4905},{"date":"2026-04-27","close":211.1626},{"date":"2026-04-28","close":221.1475},{"date":"2026-04-29","close":214.6499},{"date":"2026-04-30","close":212.0667},{"date":"2026-05-01","close":216.6468},{"date":"2026-05-04","close":216.6468},{"date":"2026-05-05","close":221.2667},{"date":"2026-05-06","close":225.3501},{"date":"2026-05-07","close":221.982},{"date":"2026-05-08","close":223.1345},{"date":"2026-05-11","close":220.0844},{"date":"2026-05-12","close":218.5246},{"date":"2026-05-13","close":216.8058},{"date":"2026-05-14","close":218.6736},{"date":"2026-05-15","close":210.7056},{"date":"2026-05-18","close":209.3246},{"date":"2026-05-19","close":201.8533},{"date":"2026-05-20","close":211.8283},{"date":"2026-05-21","close":212.3747},{"date":"2026-05-22","close":214.5108},{"date":"2026-05-26","close":217.0542},{"date":"2026-05-27","close":216.5773},{"date":"2026-05-28","close":216.7263},{"date":"2026-05-29","close":217.4913},{"date":"2026-06-01","close":220.2334},{"date":"2026-06-02","close":223.373},{"date":"2026-06-03","close":222.9358},{"date":"2026-06-04","close":223.2339},{"date":"2026-06-05","close":221.376},{"date":"2026-06-08","close":218.008},{"date":"2026-06-09","close":225.8568},{"date":"2026-06-10","close":215.236},{"date":"2026-06-11","close":222.9458},{"date":"2026-06-12","close":226.7509},{"date":"2026-06-15","close":229.96},{"date":"2026-06-16","close":229.55},{"date":"2026-06-17","close":229.26},{"date":"2026-06-18","close":229.02},{"date":"2026-06-22","close":234.03},{"date":"2026-06-23","close":232.83},{"date":"2026-06-24","close":237.85},{"date":"2026-06-25","close":241.09},{"date":"2026-06-26","close":241.55},{"date":"2026-06-29","close":237.65},{"date":"2026-06-30","close":238.28},{"date":"2026-07-01","close":237.93},{"date":"2026-07-02","close":238.2},{"date":"2026-07-06","close":236.39},{"date":"2026-07-07","close":232.4},{"date":"2026-07-08","close":224.46},{"date":"2026-07-09","close":224.49},{"date":"2026-07-10","close":228.77},{"date":"2026-07-13","close":225.86},{"date":"2026-07-14","close":225.76},{"date":"2026-07-15","close":227.86},{"date":"2026-07-16","close":234.04},{"date":"2026-07-17","close":233.07},{"date":"2026-07-20","close":228.43},{"date":"2026-07-21","close":228.21},{"date":"2026-07-22","close":228.19},{"date":"2026-07-23","close":233.9},{"date":"2026-07-24","close":254.39},{"date":"2026-07-27","close":252.37},{"date":"2026-07-28","close":253.24},{"date":"2026-07-29","close":249.43},{"date":"2026-07-30","close":248.63},{"date":"2026-07-31","close":245.84},{"date":"2026-08-03","close":251.09},{"date":"2026-08-04","close":255.48},{"date":"2026-08-05","close":256.01},{"date":"2026-08-06","close":252.75},{"date":"2026-08-07","close":256.04},{"date":"2026-08-10","close":254.75},{"date":"2026-08-11","close":257.43},{"date":"2026-08-12","close":256.31},{"date":"2026-08-13","close":257.05},{"date":"2026-08-14","close":255.48},{"date":"2026-08-17","close":252.97},{"date":"2026-08-18","close":250.3},{"date":"2026-08-19","close":252.91},{"date":"2026-08-20","close":249.56},{"date":"2026-08-21","close":252.79},{"date":"2026-08-24","close":248.88},{"date":"2026-08-25","close":246.54},{"date":"2026-08-26","close":246.68},{"date":"2026-08-27","close":243.69},{"date":"2026-08-28","close":240.39},{"date":"2026-08-31","close":233.94},{"date":"2026-09-01","close":229.12},{"date":"2026-09-02","close":233.54},{"date":"2026-09-03","close":234.57},{"date":"2026-09-04","close":237.25},{"date":"2026-09-08","close":231.99},{"date":"2026-09-09","close":227.28},{"date":"2026-09-10","close":232.41},{"date":"2026-09-11","close":234.4},{"date":"2026-09-14","close":233.26},{"date":"2026-09-15","close":231.21},{"date":"2026-09-16","close":231.45},{"date":"2026-09-17","close":235.57},{"date":"2026-09-18","close":232.77},{"date":"2026-09-21","close":238.31},{"date":"2026-09-22","close":238.23},{"date":"2026-09-23","close":240.98},{"date":"2026-09-24","close":238.11},{"date":"2026-09-25","close":237.18},{"date":"2026-09-28","close":234.52},{"date":"2026-09-29","close":233.28},{"date":"2026-09-30","close":229.26},{"date":"2026-10-01","close":229.71},{"date":"2026-10-02","close":228.54},{"date":"2026-10-05","close":229.31},{"date":"2026-10-06","close":229.74},{"date":"2026-10-07","close":227.25},{"date":"2026-10-08","close":229.94},{"date":"2026-10-09","close":230.51},{"date":"2026-10-12","close":227.82},{"date":"2026-10-13","close":231.65},{"date":"2026-10-14","close":229.96},{"date":"2026-10-15","close":232.58},{"date":"2026-10-16","close":236.0},{"date":"2026-10-19","close":236.38},{"date":"2026-10-20","close":238.92},{"date":"2026-10-21","close":239.0},{"date":"2026-10-22","close":248.87}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":248.92,"low_30d":224.801,"support":227.21,"high_30d":248.87,"change_1d":4.2,"change_7d":5.5,"change_30d":6.2,"resistance":246.46,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.17,"per":21.86,"quarter":"2024-Q2"},{"pbr":3.64,"per":24.07,"quarter":"2024-Q3"},{"pbr":3.71,"per":24.23,"quarter":"2024-Q4"},{"pbr":3.21,"per":19.93,"quarter":"2025-Q1"},{"pbr":2.99,"per":18.56,"quarter":"2025-Q2"},{"pbr":3.39,"per":21.42,"quarter":"2025-Q3"},{"pbr":3.33,"per":20.7,"quarter":"2025-Q4"},{"pbr":3.46,"per":21.23,"quarter":"2026-Q1"},{"pbr":3.85,"per":24.31,"quarter":"2026-Q2"},{"pbr":4.83,"per":25.4,"quarter":"현재"}],"timeline":[{"close":173.8505,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":206.3505,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":216.8635,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":191.9987,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":183.9089,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":213.9553,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":203.7064,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":210.8447,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":238.28,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.42,"pbr_5y_low":2.99,"per_5y_avg":21.81,"per_5y_low":18.56,"current_pbr":4.83,"current_per":25.4,"pbr_5y_high":3.85,"per_5y_high":24.31,"pbr_5y_median":3.39,"per_5y_median":21.42,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 80 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.2%"},"momentum":{"grade":"C","reason":"RSI 80"},"valuation":{"grade":"C","reason":"PER 25.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"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":1.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.94,"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":0.85,"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":20.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.72,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.25,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.17,"per":21.86,"close":173.8505,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.64,"per":24.07,"close":206.3505,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.71,"per":24.23,"close":216.8635,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.21,"per":19.93,"close":191.9987,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.99,"per":18.56,"close":183.9089,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.39,"per":21.42,"close":213.9553,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.33,"per":20.7,"close":203.7064,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.46,"per":21.23,"close":210.8447,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.85,"per":24.31,"close":238.28,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","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":"25.4배"},{"label":"PBR","value":"4.8배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.35,"pbr":null,"per":null,"roa":0.017439063138305115,"roe":0.04120637508312062,"revenue":2489900000.0,"market_cap":null,"net_income":192100000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20583155950038154,"total_assets":11015500000.0,"total_equity":4661900000.0,"profit_margin":0.07715169283906984,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":333200000.0,"operating_margin":0.1338206353668822},{"eps":2.4,"pbr":4.075,"per":24.44,"roa":0.015856521214707875,"roe":0.037250969963817084,"revenue":2367800000.0,"market_cap":18728567000.0,"net_income":170900000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1912746008953459,"total_assets":10777900000.0,"total_equity":4587800000.0,"profit_margin":0.0721767041135231,"dividend_yield":2.38,"fiscal_quarter":"Q1","operating_income":272600000.0,"operating_margin":0.11512796688909537},{"eps":2.32,"pbr":null,"per":null,"roa":0.009254343408454314,"roe":0.021987820791648544,"revenue":2363600000.0,"market_cap":null,"net_income":101100000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18932983584362836,"total_assets":10924600000.0,"total_equity":4598000000.0,"profit_margin":0.042773734980538165,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":282200000.0,"operating_margin":0.1193941445253004},{"eps":2.73,"pbr":null,"per":null,"roa":0.020664845173041894,"roe":0.04771317421932499,"revenue":2313400000.0,"market_cap":null,"net_income":226900000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21799083599896257,"total_assets":10980000000.0,"total_equity":4755500000.0,"profit_margin":0.09808074695253739,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":324500000.0,"operating_margin":0.14026973286072447},{"eps":2.48,"pbr":null,"per":null,"roa":0.02671105605450604,"roe":0.05213618013428035,"revenue":2171300000.0,"market_cap":null,"net_income":241500000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22244738175286694,"total_assets":9041200000.0,"total_equity":4632100000.0,"profit_margin":0.11122369087643347,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":333700000.0,"operating_margin":0.15368673145120434},{"eps":2.31,"pbr":null,"per":null,"roa":0.02272068496510513,"roe":0.04529694167852063,"revenue":2141000000.0,"market_cap":null,"net_income":203800000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2123773937412424,"total_assets":8969800000.0,"total_equity":4499200000.0,"profit_margin":0.09518916394208314,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":280300000.0,"operating_margin":0.13092013078000933},{"eps":2.47,"pbr":null,"per":null,"roa":0.025030566499116967,"roe":0.05020435967302452,"revenue":2146100000.0,"market_cap":null,"net_income":221100000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21886212198872373,"total_assets":8833200000.0,"total_equity":4404000000.0,"profit_margin":0.10302409021014865,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":302200000.0,"operating_margin":0.1408135687992172},{"eps":2.65,"pbr":null,"per":null,"roa":0.02719961616669332,"roe":0.055844825968664975,"revenue":2182400000.0,"market_cap":null,"net_income":238100000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2314882697947214,"total_assets":8753800000.0,"total_equity":4263600000.0,"profit_margin":0.10910007331378299,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":327100000.0,"operating_margin":0.1498808651026393},{"eps":2.202351219651734,"pbr":null,"per":null,"roa":0.022144042039166787,"roe":0.048199486259874955,"revenue":2075300000.0,"market_cap":null,"net_income":198900000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21090926613019803,"total_assets":8982100000.0,"total_equity":4126600000.0,"profit_margin":0.09584156507492893,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":276000000.0,"operating_margin":0.13299282031513515},{"eps":1.6265731230107576,"pbr":null,"per":null,"roa":0.016585751383086825,"roe":0.03644257008186554,"revenue":1979500000.0,"market_cap":null,"net_income":146900000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1871179590805759,"total_assets":8857000000.0,"total_equity":4031000000.0,"profit_margin":0.07421065925738823,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":196000000.0,"operating_margin":0.09901490275322052},{"eps":2.0949464593167826,"pbr":null,"per":null,"roa":0.021794473050650263,"roe":0.04733194906561929,"revenue":1937900000.0,"market_cap":null,"net_income":189200000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21162082666804272,"total_assets":8681100000.0,"total_equity":3997300000.0,"profit_margin":0.0976314567315135,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":261500000.0,"operating_margin":0.13493988337891533},{"eps":2.0285105250889774,"pbr":null,"per":null,"roa":0.022402660927411465,"roe":0.047129038896892364,"revenue":1936000000.0,"market_cap":null,"net_income":183200000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2131714876033058,"total_assets":8177600000.0,"total_equity":3887200000.0,"profit_margin":0.09462809917355372,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":258600000.0,"operating_margin":0.13357438016528925}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.9524,"per":21.86,"date":"2024-06","close":173.85,"source":"reported"},{"eps":7.9524,"per":23.93,"date":"2024-07","close":190.33,"source":"reported"},{"eps":7.9524,"per":25.09,"date":"2024-08","close":199.54,"source":"reported"},{"eps":8.5739,"per":24.07,"date":"2024-09","close":206.35,"source":"reported"},{"eps":8.5739,"per":25.58,"date":"2024-10","close":219.32,"source":"reported"},{"eps":8.5739,"per":27.8,"date":"2024-11","close":238.4,"source":"reported"},{"eps":8.9489,"per":24.23,"date":"2024-12","close":216.86,"source":"reported"},{"eps":8.9489,"per":22.89,"date":"2025-01","close":204.85,"source":"reported"},{"eps":8.9489,"per":22.94,"date":"2025-02","close":205.27,"source":"reported"},{"eps":9.6324,"per":19.93,"date":"2025-03","close":192.0,"source":"reported"},{"eps":9.6324,"per":18.68,"date":"2025-04","close":179.97,"source":"reported"},{"eps":9.6324,"per":19.44,"date":"2025-05","close":187.3,"source":"reported"},{"eps":9.91,"per":18.56,"date":"2025-06","close":183.91,"source":"reported"},{"eps":9.91,"per":19.08,"date":"2025-07","close":189.1,"source":"reported"},{"eps":9.91,"per":21.47,"date":"2025-08","close":212.73,"source":"reported"},{"eps":9.99,"per":21.42,"date":"2025-09","close":213.96,"source":"reported"},{"eps":9.99,"per":19.24,"date":"2025-10","close":192.19,"source":"reported"},{"eps":9.99,"per":20.05,"date":"2025-11","close":200.35,"source":"reported"},{"eps":9.84,"per":20.7,"date":"2025-12","close":203.71,"source":"reported"},{"eps":9.84,"per":22.34,"date":"2026-01","close":219.83,"source":"reported"},{"eps":9.84,"per":23.3,"date":"2026-02","close":229.3,"source":"reported"},{"eps":9.93,"per":21.23,"date":"2026-03","close":210.84,"source":"reported"},{"eps":9.93,"per":21.36,"date":"2026-04","close":212.07,"source":"reported"},{"eps":9.93,"per":21.9,"date":"2026-05","close":217.49,"source":"reported"},{"eps":9.8,"per":24.31,"date":"2026-06","close":238.28,"source":"reported"},{"eps":9.8,"per":25.09,"date":"2026-07","close":245.84,"source":"reported"},{"eps":9.8,"per":23.87,"date":"2026-08","close":233.94,"source":"reported"},{"eps":9.8,"per":23.39,"date":"2026-09","close":229.26,"source":"reported"},{"eps":9.8,"per":25.39,"date":"2026-10","close":248.87,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.38,"std":2.33,"count":29,"current":25.39,"lower_1sd":20.06,"upper_1sd":24.71},"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":"Packaging Corp of America","phase":"above-fold","symbol_resolved":true}