{"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":"2026-10-23T10:02:51.984340+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.6,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":16.0,"direction":"higher_better","percentile":81}],"summary":"매출 +5.6%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.2,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.7,"direction":"higher_better","percentile":26}],"summary":"RSI 45","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.8x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":38.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":50.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.7,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.65,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":12.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 0.6x","percentile":45}},"signals":[],"summary":"Prologis, Inc.(PLD)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 1181.18억. 현재가 $126.69, 전일 대비 -0.7%, 30일 -6.7%. PER 25.8배 / ROE 2.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.91,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.91%","value_pct":2.91},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":75.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.65,"direction":"lower_better","percentile":null}],"summary":"배당성향 75%로 적정","percentile":39},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.91},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-2.2199832323837825,"grade":"C","trend":"하락","atr_14":2.980928571428573,"rsi_14":45.16129032258065,"sma_20":129.14450000000002,"sma_60":135.74800000000002,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.2로 중립 구간입니다. MACD(-2.22)가 시그널선(-2.23)을 상회합니다(골든크로스). 현재가가 SMA20(129)과 SMA60(136) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 124~134 (현재 위치 26%).","bb_lower":124.04889611037123,"bb_upper":134.2401038896288,"macd_signal":-2.2279668603885923},"change_pct":-0.74,"chart_data":[{"date":"2024-10-23","open":112.12,"high":114.18,"low":112.1,"close":113.92,"volume":4133100,"rsi_14":47.62,"sma_20":121.93,"sma_60":124.71,"sma_120":118.85},{"date":"2024-10-24","open":113.18,"high":114.21,"low":112.94,"close":113.5,"volume":4332900,"rsi_14":46.02,"sma_20":121.69,"sma_60":124.62,"sma_120":118.97},{"date":"2024-10-25","open":112.94,"high":113.44,"low":110.72,"close":110.81,"volume":3247300,"rsi_14":45.26,"sma_20":121.29,"sma_60":124.45,"sma_120":119.08},{"date":"2024-10-28","open":111.66,"high":112.0,"low":110.4,"close":111.07,"volume":3648500,"rsi_14":47.01,"sma_20":120.86,"sma_60":124.35,"sma_120":119.16},{"date":"2024-10-29","open":111.04,"high":111.38,"low":108.71,"close":108.71,"volume":3595700,"rsi_14":43.6,"sma_20":120.4,"sma_60":124.29,"sma_120":119.24},{"date":"2024-10-30","open":109.27,"high":110.55,"low":108.72,"close":109.24,"volume":3780200,"rsi_14":45.63,"sma_20":119.98,"sma_60":124.2,"sma_120":119.3},{"date":"2024-10-31","open":108.58,"high":109.06,"low":106.4,"close":106.48,"volume":5021300,"rsi_14":37.21,"sma_20":119.53,"sma_60":124.08,"sma_120":119.35},{"date":"2024-11-01","open":108.24,"high":108.77,"low":106.89,"close":106.91,"volume":3941700,"rsi_14":37.73,"sma_20":119.08,"sma_60":123.94,"sma_120":119.4},{"date":"2024-11-04","open":107.51,"high":108.5,"low":106.65,"close":107.34,"volume":2439800,"rsi_14":36.7,"sma_20":118.77,"sma_60":123.8,"sma_120":119.44},{"date":"2024-11-05","open":106.52,"high":107.88,"low":105.98,"close":107.88,"volume":2370200,"rsi_14":23.09,"sma_20":118.52,"sma_60":123.71,"sma_120":119.48},{"date":"2024-11-06","open":109.09,"high":109.09,"low":105.03,"close":107.23,"volume":5768000,"rsi_14":27.28,"sma_20":118.27,"sma_60":123.56,"sma_120":119.5},{"date":"2024-11-07","open":107.63,"high":108.13,"low":106.89,"close":107.67,"volume":3035800,"rsi_14":29.26,"sma_20":118.06,"sma_60":123.41,"sma_120":119.53},{"date":"2024-11-08","open":107.95,"high":109.36,"low":107.42,"close":109.2,"volume":3250900,"rsi_14":44.25,"sma_20":117.84,"sma_60":123.26,"sma_120":119.56},{"date":"2024-11-11","open":109.1,"high":109.81,"low":107.29,"close":107.57,"volume":3547000,"rsi_14":36.12,"sma_20":117.53,"sma_60":123.11,"sma_120":119.59},{"date":"2024-11-12","open":107.3,"high":108.53,"low":106.03,"close":106.3,"volume":2708100,"rsi_14":26.09,"sma_20":117.09,"sma_60":122.91,"sma_120":119.62},{"date":"2024-11-13","open":107.4,"high":110.44,"low":107.34,"close":109.9,"volume":4772300,"rsi_14":40.58,"sma_20":116.57,"sma_60":122.79,"sma_120":119.71},{"date":"2024-11-14","open":109.74,"high":110.02,"low":107.73,"close":108.18,"volume":4757000,"rsi_14":42.75,"sma_20":116.18,"sma_60":122.63,"sma_120":119.79},{"date":"2024-11-15","open":107.82,"high":108.4,"low":106.22,"close":106.93,"volume":3889000,"rsi_14":39.19,"sma_20":115.72,"sma_60":122.42,"sma_120":119.86},{"date":"2024-11-18","open":106.39,"high":108.13,"low":105.98,"close":108.09,"volume":2411400,"rsi_14":48.27,"sma_20":115.57,"sma_60":122.18,"sma_120":119.94},{"date":"2024-11-19","open":107.31,"high":108.83,"low":106.43,"close":108.54,"volume":2950800,"rsi_14":48.05,"sma_20":115.38,"sma_60":121.95,"sma_120":120.0},{"date":"2024-11-20","open":107.87,"high":108.16,"low":107.1,"close":107.99,"volume":2821800,"rsi_14":54.81,"sma_20":115.06,"sma_60":121.71,"sma_120":120.04},{"date":"2024-11-21","open":107.96,"high":108.41,"low":107.1,"close":107.45,"volume":2626500,"rsi_14":51.7,"sma_20":114.74,"sma_60":121.49,"sma_120":120.09},{"date":"2024-11-22","open":107.78,"high":109.31,"low":107.44,"close":109.17,"volume":2432900,"rsi_14":55.36,"sma_20":114.65,"sma_60":121.34,"sma_120":120.15},{"date":"2024-11-25","open":109.85,"high":112.62,"low":109.66,"close":111.31,"volume":9970700,"rsi_14":59.19,"sma_20":114.67,"sma_60":121.17,"sma_120":120.23},{"date":"2024-11-26","open":110.87,"high":111.31,"low":108.91,"close":109.52,"volume":3367200,"rsi_14":55.78,"sma_20":114.71,"sma_60":120.97,"sma_120":120.28},{"date":"2024-11-27","open":110.43,"high":111.93,"low":110.23,"close":111.06,"volume":2655000,"rsi_14":58.1,"sma_20":114.81,"sma_60":120.8,"sma_120":120.34},{"date":"2024-11-29","open":111.17,"high":111.83,"low":109.98,"close":110.1,"volume":3124300,"rsi_14":52.2,"sma_20":115.0,"sma_60":120.62,"sma_120":120.39},{"date":"2024-12-02","open":109.46,"high":109.97,"low":108.25,"close":109.21,"volume":3386500,"rsi_14":54.19,"sma_20":115.12,"sma_60":120.43,"sma_120":120.43},{"date":"2024-12-03","open":109.32,"high":110.4,"low":108.98,"close":109.74,"volume":4520300,"rsi_14":59.13,"sma_20":115.25,"sma_60":120.2,"sma_120":120.46},{"date":"2024-12-04","open":109.72,"high":109.72,"low":107.83,"close":108.47,"volume":3761300,"rsi_14":45.66,"sma_20":115.28,"sma_60":119.91,"sma_120":120.48},{"date":"2024-12-05","open":107.51,"high":107.84,"low":106.43,"close":107.28,"volume":2510200,"rsi_14":47.17,"sma_20":115.28,"sma_60":119.63,"sma_120":120.49},{"date":"2024-12-06","open":106.55,"high":107.89,"low":105.33,"close":105.59,"volume":3650800,"rsi_14":45.92,"sma_20":115.17,"sma_60":119.32,"sma_120":120.5},{"date":"2024-12-09","open":106.53,"high":108.84,"low":106.06,"close":108.82,"volume":4717100,"rsi_14":51.96,"sma_20":115.15,"sma_60":119.08,"sma_120":120.54},{"date":"2024-12-10","open":108.51,"high":108.66,"low":106.12,"close":106.68,"volume":2908100,"rsi_14":45.37,"sma_20":115.1,"sma_60":118.81,"sma_120":120.57},{"date":"2024-12-11","open":106.57,"high":107.55,"low":104.92,"close":105.55,"volume":2804200,"rsi_14":44.14,"sma_20":115.06,"sma_60":118.53,"sma_120":120.6},{"date":"2024-12-12","open":105.23,"high":106.85,"low":104.93,"close":105.26,"volume":2868200,"rsi_14":44.66,"sma_20":114.82,"sma_60":118.27,"sma_120":120.6},{"date":"2024-12-13","open":104.75,"high":105.33,"low":104.3,"close":104.77,"volume":4741200,"rsi_14":38.57,"sma_20":114.64,"sma_60":117.98,"sma_120":120.61},{"date":"2024-12-16","open":104.89,"high":105.86,"low":103.2,"close":103.53,"volume":5586800,"rsi_14":27.47,"sma_20":114.41,"sma_60":117.71,"sma_120":120.59},{"date":"2024-12-17","open":103.15,"high":104.43,"low":102.64,"close":103.53,"volume":4687400,"rsi_14":30.29,"sma_20":114.12,"sma_60":117.41,"sma_120":120.57},{"date":"2024-12-18","open":103.17,"high":103.77,"low":98.75,"close":98.82,"volume":5422600,"rsi_14":18.22,"sma_20":113.56,"sma_60":117.03,"sma_120":120.5},{"date":"2024-12-19","open":99.5,"high":99.78,"low":96.4,"close":96.43,"volume":7786700,"rsi_14":17.05,"sma_20":112.9,"sma_60":116.63,"sma_120":120.42},{"date":"2024-12-20","open":95.88,"high":99.67,"low":95.88,"close":98.26,"volume":11067200,"rsi_14":24.26,"sma_20":112.37,"sma_60":116.27,"sma_120":120.33},{"date":"2024-12-23","open":97.91,"high":99.3,"low":97.53,"close":99.04,"volume":4626200,"rsi_14":25.06,"sma_20":111.79,"sma_60":115.91,"sma_120":120.26},{"date":"2024-12-24","open":98.66,"high":99.66,"low":98.37,"close":99.57,"volume":1883700,"rsi_14":28.25,"sma_20":111.12,"sma_60":115.55,"sma_120":120.18},{"date":"2024-12-26","open":98.89,"high":102.2,"low":98.49,"close":101.65,"volume":4799000,"rsi_14":36.04,"sma_20":110.65,"sma_60":115.25,"sma_120":120.11},{"date":"2024-12-27","open":100.96,"high":101.98,"low":99.67,"close":100.08,"volume":3655100,"rsi_14":36.25,"sma_20":110.03,"sma_60":114.94,"sma_120":120.04},{"date":"2024-12-30","open":99.72,"high":100.3,"low":98.55,"close":99.95,"volume":4038500,"rsi_14":25.77,"sma_20":109.44,"sma_60":114.66,"sma_120":119.94},{"date":"2024-12-31","open":100.89,"high":101.2,"low":99.65,"close":100.52,"volume":4602700,"rsi_14":31.02,"sma_20":108.93,"sma_60":114.38,"sma_120":119.82},{"date":"2025-01-02","open":101.18,"high":101.35,"low":98.69,"close":99.15,"volume":4180100,"rsi_14":30.63,"sma_20":108.33,"sma_60":114.11,"sma_120":119.69},{"date":"2025-01-03","open":99.39,"high":100.74,"low":98.56,"close":100.45,"volume":3558800,"rsi_14":35.63,"sma_20":107.86,"sma_60":113.89,"sma_120":119.56},{"date":"2025-01-06","open":101.28,"high":103.51,"low":100.57,"close":101.43,"volume":4450200,"rsi_14":39.58,"sma_20":107.5,"sma_60":113.68,"sma_120":119.43},{"date":"2025-01-07","open":102.26,"high":102.98,"low":100.87,"close":101.36,"volume":4958800,"rsi_14":44.06,"sma_20":107.23,"sma_60":113.49,"sma_120":119.29},{"date":"2025-01-08","open":101.2,"high":101.4,"low":99.77,"close":100.33,"volume":3571500,"rsi_14":41.72,"sma_20":106.73,"sma_60":113.24,"sma_120":119.15},{"date":"2025-01-10","open":98.9,"high":99.85,"low":98.43,"close":98.51,"volume":4230700,"rsi_14":49.08,"sma_20":106.25,"sma_60":112.96,"sma_120":118.98},{"date":"2025-01-13","open":98.51,"high":100.29,"low":98.17,"close":100.21,"volume":5774700,"rsi_14":61.98,"sma_20":105.93,"sma_60":112.69,"sma_120":118.81},{"date":"2025-01-14","open":100.41,"high":103.26,"low":100.21,"close":102.82,"volume":4444400,"rsi_14":63.79,"sma_20":105.75,"sma_60":112.38,"sma_120":118.66},{"date":"2025-01-15","open":106.03,"high":106.51,"low":102.46,"close":102.56,"volume":4571000,"rsi_14":61.01,"sma_20":105.59,"sma_60":112.13,"sma_120":118.53},{"date":"2025-01-16","open":102.92,"high":105.62,"low":102.49,"close":105.49,"volume":5499800,"rsi_14":66.08,"sma_20":105.69,"sma_60":111.94,"sma_120":118.45},{"date":"2025-01-17","open":105.75,"high":106.14,"low":104.06,"close":104.11,"volume":5270800,"rsi_14":56.95,"sma_20":105.72,"sma_60":111.8,"sma_120":118.34},{"date":"2025-01-21","open":104.86,"high":112.11,"low":104.77,"close":111.52,"volume":8040000,"rsi_14":74.28,"sma_20":106.39,"sma_60":111.77,"sma_120":118.29},{"date":"2025-01-22","open":110.56,"high":111.72,"low":108.91,"close":109.49,"volume":5429500,"rsi_14":68.73,"sma_20":107.07,"sma_60":111.68,"sma_120":118.2},{"date":"2025-01-23","open":109.64,"high":112.77,"low":108.89,"close":112.73,"volume":4788700,"rsi_14":71.7,"sma_20":107.83,"sma_60":111.65,"sma_120":118.13},{"date":"2025-01-24","open":112.72,"high":114.19,"low":111.47,"close":113.1,"volume":4165800,"rsi_14":75.71,"sma_20":108.57,"sma_60":111.67,"sma_120":118.06},{"date":"2025-01-27","open":112.21,"high":116.11,"low":112.21,"close":115.31,"volume":5253400,"rsi_14":76.49,"sma_20":109.4,"sma_60":111.73,"sma_120":118.04},{"date":"2025-01-28","open":115.17,"high":115.6,"low":113.94,"close":114.32,"volume":3494600,"rsi_14":72.97,"sma_20":110.07,"sma_60":111.81,"sma_120":118.05},{"date":"2025-01-29","open":114.59,"high":115.08,"low":112.65,"close":113.33,"volume":2758100,"rsi_14":70.67,"sma_20":110.76,"sma_60":111.87,"sma_120":118.03},{"date":"2025-01-30","open":114.86,"high":116.26,"low":113.53,"close":114.74,"volume":2844000,"rsi_14":74.55,"sma_20":111.54,"sma_60":111.99,"sma_120":118.04},{"date":"2025-01-31","open":113.9,"high":114.78,"low":112.65,"close":113.41,"volume":3753700,"rsi_14":75.81,"sma_20":112.22,"sma_60":112.09,"sma_120":118.01},{"date":"2025-02-03","open":110.34,"high":112.7,"low":108.85,"close":112.07,"volume":3704000,"rsi_14":70.8,"sma_20":112.9,"sma_60":112.16,"sma_120":117.98},{"date":"2025-02-04","open":110.56,"high":112.99,"low":110.49,"close":112.51,"volume":2273400,"rsi_14":68.4,"sma_20":113.53,"sma_60":112.22,"sma_120":117.97},{"date":"2025-02-05","open":113.59,"high":113.59,"low":111.73,"close":112.96,"volume":2797800,"rsi_14":69.59,"sma_20":114.14,"sma_60":112.31,"sma_120":117.93},{"date":"2025-02-06","open":113.39,"high":113.39,"low":111.11,"close":112.73,"volume":3476400,"rsi_14":65.19,"sma_20":114.74,"sma_60":112.38,"sma_120":117.89},{"date":"2025-02-07","open":112.96,"high":113.39,"low":111.27,"close":111.6,"volume":2873000,"rsi_14":65.87,"sma_20":115.33,"sma_60":112.4,"sma_120":117.83},{"date":"2025-02-10","open":112.26,"high":113.73,"low":111.87,"close":113.62,"volume":2768800,"rsi_14":55.75,"sma_20":116.12,"sma_60":112.49,"sma_120":117.8},{"date":"2025-02-11","open":113.17,"high":116.18,"low":113.17,"close":115.8,"volume":3673500,"rsi_14":67.22,"sma_20":116.94,"sma_60":112.64,"sma_120":117.78},{"date":"2025-02-12","open":112.81,"high":114.74,"low":112.81,"close":113.9,"volume":3374700,"rsi_14":53.44,"sma_20":117.52,"sma_60":112.7,"sma_120":117.74},{"date":"2025-02-13","open":114.03,"high":115.51,"low":112.99,"close":114.98,"volume":2443800,"rsi_14":55.29,"sma_20":118.18,"sma_60":112.8,"sma_120":117.71},{"date":"2025-02-14","open":115.74,"high":116.6,"low":114.74,"close":114.93,"volume":2101300,"rsi_14":48.78,"sma_20":118.67,"sma_60":112.92,"sma_120":117.67},{"date":"2025-02-18","open":114.84,"high":115.85,"low":114.36,"close":115.37,"volume":2151200,"rsi_14":53.49,"sma_20":119.26,"sma_60":113.03,"sma_120":117.61},{"date":"2025-02-19","open":114.81,"high":116.17,"low":114.17,"close":115.67,"volume":5276400,"rsi_14":58.18,"sma_20":119.48,"sma_60":113.14,"sma_120":117.55},{"date":"2025-02-20","open":115.67,"high":115.67,"low":114.29,"close":114.98,"volume":2484700,"rsi_14":50.87,"sma_20":119.77,"sma_60":113.25,"sma_120":117.48},{"date":"2025-02-21","open":115.36,"high":115.5,"low":113.77,"close":115.04,"volume":3152000,"rsi_14":56.64,"sma_20":119.89,"sma_60":113.37,"sma_120":117.43},{"date":"2025-02-24","open":115.18,"high":116.1,"low":114.1,"close":114.81,"volume":2708500,"rsi_14":62.26,"sma_20":119.98,"sma_60":113.45,"sma_120":117.39},{"date":"2025-02-25","open":115.35,"high":117.04,"low":115.02,"close":116.6,"volume":3732700,"rsi_14":66.29,"sma_20":120.05,"sma_60":113.52,"sma_120":117.35},{"date":"2025-02-26","open":116.92,"high":117.38,"low":115.8,"close":116.17,"volume":2324900,"rsi_14":62.82,"sma_20":120.15,"sma_60":113.62,"sma_120":117.3},{"date":"2025-02-27","open":116.26,"high":117.92,"low":115.55,"close":116.75,"volume":2293300,"rsi_14":65.61,"sma_20":120.33,"sma_60":113.71,"sma_120":117.25},{"date":"2025-02-28","open":116.82,"high":118.16,"low":115.94,"close":117.85,"volume":5562200,"rsi_14":74.32,"sma_20":120.49,"sma_60":113.82,"sma_120":117.22},{"date":"2025-03-03","open":118.08,"high":118.86,"low":116.73,"close":117.49,"volume":3184000,"rsi_14":67.29,"sma_20":120.71,"sma_60":113.95,"sma_120":117.19},{"date":"2025-03-04","open":117.06,"high":118.06,"low":115.62,"close":115.81,"volume":3242400,"rsi_14":50.04,"sma_20":120.9,"sma_60":114.04,"sma_120":117.12},{"date":"2025-03-05","open":114.94,"high":118.56,"low":114.61,"close":117.96,"volume":4300600,"rsi_14":68.58,"sma_20":121.19,"sma_60":114.19,"sma_120":117.05},{"date":"2025-03-06","open":116.83,"high":117.43,"low":113.86,"close":114.4,"volume":4080200,"rsi_14":47.87,"sma_20":121.27,"sma_60":114.3,"sma_120":116.96},{"date":"2025-03-07","open":114.83,"high":115.49,"low":112.26,"close":114.03,"volume":4004300,"rsi_14":46.75,"sma_20":121.33,"sma_60":114.43,"sma_120":116.88},{"date":"2025-03-10","open":113.6,"high":114.25,"low":111.53,"close":112.09,"volume":4238600,"rsi_14":39.26,"sma_20":121.36,"sma_60":114.47,"sma_120":116.78},{"date":"2025-03-11","open":113.01,"high":113.26,"low":109.87,"close":111.44,"volume":5521700,"rsi_14":36.42,"sma_20":121.25,"sma_60":114.54,"sma_120":116.68},{"date":"2025-03-12","open":111.87,"high":112.23,"low":109.99,"close":110.06,"volume":3608400,"rsi_14":34.89,"sma_20":120.94,"sma_60":114.6,"sma_120":116.57},{"date":"2025-03-13","open":110.05,"high":110.73,"low":104.72,"close":104.95,"volume":4802800,"rsi_14":26.33,"sma_20":120.47,"sma_60":114.58,"sma_120":116.43},{"date":"2025-03-14","open":106.28,"high":106.79,"low":105.08,"close":106.41,"volume":4732700,"rsi_14":31.35,"sma_20":120.02,"sma_60":114.59,"sma_120":116.29},{"date":"2025-03-17","open":106.04,"high":109.35,"low":106.03,"close":108.83,"volume":3436100,"rsi_14":33.24,"sma_20":119.7,"sma_60":114.69,"sma_120":116.2},{"date":"2025-03-18","open":109.24,"high":109.38,"low":107.11,"close":107.82,"volume":3464200,"rsi_14":31.18,"sma_20":119.26,"sma_60":114.75,"sma_120":116.08},{"date":"2025-03-19","open":107.71,"high":109.13,"low":107.17,"close":108.39,"volume":4121100,"rsi_14":31.12,"sma_20":118.82,"sma_60":114.9,"sma_120":115.96},{"date":"2025-03-20","open":108.05,"high":109.3,"low":107.17,"close":107.53,"volume":3344200,"rsi_14":26.95,"sma_20":118.38,"sma_60":115.07,"sma_120":115.85},{"date":"2025-03-21","open":106.76,"high":107.13,"low":103.55,"close":104.02,"volume":7526600,"rsi_14":23.91,"sma_20":117.75,"sma_60":115.16,"sma_120":115.71},{"date":"2025-03-24","open":104.85,"high":105.95,"low":103.74,"close":105.79,"volume":5379400,"rsi_14":30.18,"sma_20":117.23,"sma_60":115.26,"sma_120":115.59},{"date":"2025-03-25","open":105.61,"high":105.96,"low":104.02,"close":104.8,"volume":3467100,"rsi_14":23.39,"sma_20":116.56,"sma_60":115.34,"sma_120":115.44},{"date":"2025-03-26","open":105.16,"high":107.06,"low":105.04,"close":106.63,"volume":3246100,"rsi_14":32.36,"sma_20":116.01,"sma_60":115.41,"sma_120":115.33},{"date":"2025-03-27","open":106.72,"high":107.78,"low":106.11,"close":106.26,"volume":2825100,"rsi_14":32.37,"sma_20":115.41,"sma_60":115.5,"sma_120":115.22},{"date":"2025-03-28","open":106.5,"high":107.1,"low":105.47,"close":105.97,"volume":3660200,"rsi_14":34.69,"sma_20":114.74,"sma_60":115.59,"sma_120":115.12},{"date":"2025-03-31","open":105.84,"high":107.66,"low":105.64,"close":107.26,"volume":5071200,"rsi_14":39.17,"sma_20":114.15,"sma_60":115.69,"sma_120":115.03},{"date":"2025-04-01","open":107.98,"high":108.17,"low":105.63,"close":106.93,"volume":3359900,"rsi_14":41.0,"sma_20":113.63,"sma_60":115.81,"sma_120":114.96},{"date":"2025-04-02","open":106.93,"high":107.99,"low":105.69,"close":107.79,"volume":3230800,"rsi_14":55.13,"sma_20":113.05,"sma_60":115.92,"sma_120":114.9},{"date":"2025-04-03","open":103.73,"high":104.95,"low":97.08,"close":97.47,"volume":7613200,"rsi_14":31.94,"sma_20":112.11,"sma_60":115.84,"sma_120":114.76},{"date":"2025-04-04","open":95.32,"high":96.25,"low":91.48,"close":94.25,"volume":12661100,"rsi_14":22.37,"sma_20":111.03,"sma_60":115.7,"sma_120":114.59},{"date":"2025-04-07","open":92.73,"high":95.15,"low":87.95,"close":90.69,"volume":12717900,"rsi_14":21.17,"sma_20":109.86,"sma_60":115.52,"sma_120":114.38},{"date":"2025-04-08","open":93.13,"high":93.63,"low":84.74,"close":86.12,"volume":8177500,"rsi_14":16.98,"sma_20":108.49,"sma_60":115.29,"sma_120":114.12},{"date":"2025-04-09","open":84.38,"high":94.8,"low":81.89,"close":94.24,"volume":17532000,"rsi_14":33.79,"sma_20":107.61,"sma_60":115.17,"sma_120":113.93},{"date":"2025-04-10","open":92.61,"high":93.52,"low":89.08,"close":91.04,"volume":17204000,"rsi_14":34.04,"sma_20":106.84,"sma_60":114.95,"sma_120":113.66},{"date":"2025-04-11","open":90.22,"high":92.5,"low":88.77,"close":92.33,"volume":6480100,"rsi_14":33.25,"sma_20":106.06,"sma_60":114.75,"sma_120":113.44},{"date":"2025-04-14","open":93.68,"high":95.35,"low":92.94,"close":94.32,"volume":6844900,"rsi_14":37.27,"sma_20":105.25,"sma_60":114.54,"sma_120":113.24},{"date":"2025-04-15","open":94.85,"high":95.47,"low":94.12,"close":94.49,"volume":6702200,"rsi_14":34.65,"sma_20":104.55,"sma_60":114.36,"sma_120":113.08},{"date":"2025-04-16","open":95.66,"high":97.78,"low":94.01,"close":96.22,"volume":7334600,"rsi_14":37.73,"sma_20":103.92,"sma_60":114.08,"sma_120":112.92},{"date":"2025-04-17","open":96.98,"high":99.48,"low":96.91,"close":97.96,"volume":6213100,"rsi_14":40.54,"sma_20":103.42,"sma_60":113.86,"sma_120":112.77},{"date":"2025-04-21","open":96.44,"high":96.91,"low":93.16,"close":94.63,"volume":4801500,"rsi_14":35.78,"sma_20":102.93,"sma_60":113.53,"sma_120":112.59},{"date":"2025-04-22","open":96.16,"high":97.0,"low":94.77,"close":95.9,"volume":4794400,"rsi_14":37.83,"sma_20":102.42,"sma_60":113.21,"sma_120":112.44},{"date":"2025-04-23","open":98.09,"high":100.72,"low":96.88,"close":97.37,"volume":6911200,"rsi_14":38.66,"sma_20":102.03,"sma_60":112.88,"sma_120":112.3},{"date":"2025-04-24","open":97.83,"high":99.52,"low":96.88,"close":99.17,"volume":4602300,"rsi_14":52.27,"sma_20":101.64,"sma_60":112.6,"sma_120":112.2},{"date":"2025-04-25","open":99.18,"high":99.3,"low":97.86,"close":98.1,"volume":2828200,"rsi_14":55.45,"sma_20":101.21,"sma_60":112.32,"sma_120":112.09},{"date":"2025-04-28","open":98.16,"high":99.88,"low":97.75,"close":99.13,"volume":3149600,"rsi_14":62.88,"sma_20":100.86,"sma_60":112.03,"sma_120":112.01},{"date":"2025-04-29","open":98.41,"high":99.47,"low":97.91,"close":98.92,"volume":2520500,"rsi_14":72.52,"sma_20":100.42,"sma_60":111.76,"sma_120":111.93},{"date":"2025-04-30","open":98.29,"high":98.89,"low":96.16,"close":98.06,"volume":7712300,"rsi_14":59.02,"sma_20":99.96,"sma_60":111.5,"sma_120":111.83},{"date":"2025-05-01","open":99.09,"high":100.24,"low":97.83,"close":98.9,"volume":3956100,"rsi_14":70.88,"sma_20":99.5,"sma_60":111.24,"sma_120":111.73},{"date":"2025-05-02","open":100.91,"high":101.63,"low":100.18,"close":101.14,"volume":4193700,"rsi_14":72.28,"sma_20":99.69,"sma_60":111.02,"sma_120":111.66},{"date":"2025-05-05","open":100.36,"high":101.72,"low":100.15,"close":101.06,"volume":3246600,"rsi_14":68.89,"sma_20":100.04,"sma_60":110.8,"sma_120":111.59},{"date":"2025-05-06","open":100.47,"high":101.23,"low":99.4,"close":100.26,"volume":6505100,"rsi_14":65.63,"sma_20":100.54,"sma_60":110.59,"sma_120":111.5},{"date":"2025-05-07","open":100.26,"high":101.72,"low":99.98,"close":100.78,"volume":4741200,"rsi_14":63.2,"sma_20":101.31,"sma_60":110.35,"sma_120":111.42},{"date":"2025-05-08","open":100.91,"high":102.12,"low":99.26,"close":101.21,"volume":3514500,"rsi_14":60.19,"sma_20":101.67,"sma_60":110.08,"sma_120":111.36},{"date":"2025-05-09","open":101.41,"high":102.93,"low":100.97,"close":102.58,"volume":5506200,"rsi_14":78.4,"sma_20":102.27,"sma_60":109.86,"sma_120":111.28},{"date":"2025-05-12","open":106.45,"high":108.37,"low":105.54,"close":105.86,"volume":10025000,"rsi_14":81.12,"sma_20":102.98,"sma_60":109.69,"sma_120":111.24},{"date":"2025-05-13","open":105.73,"high":106.03,"low":104.1,"close":105.25,"volume":4533900,"rsi_14":76.05,"sma_20":103.55,"sma_60":109.5,"sma_120":111.21},{"date":"2025-05-14","open":104.44,"high":104.74,"low":102.36,"close":103.24,"volume":7699900,"rsi_14":63.25,"sma_20":104.0,"sma_60":109.27,"sma_120":111.15},{"date":"2025-05-15","open":103.12,"high":105.07,"low":102.3,"close":104.8,"volume":3163500,"rsi_14":71.17,"sma_20":104.45,"sma_60":109.06,"sma_120":111.1},{"date":"2025-05-16","open":104.91,"high":106.15,"low":104.35,"close":106.07,"volume":2768400,"rsi_14":71.58,"sma_20":104.87,"sma_60":108.89,"sma_120":111.07},{"date":"2025-05-19","open":104.4,"high":106.33,"low":103.96,"close":106.16,"volume":2880300,"rsi_14":72.7,"sma_20":105.47,"sma_60":108.72,"sma_120":111.04},{"date":"2025-05-20","open":105.47,"high":106.22,"low":104.07,"close":104.32,"volume":2689400,"rsi_14":68.5,"sma_20":105.91,"sma_60":108.52,"sma_120":110.98},{"date":"2025-05-21","open":103.47,"high":103.81,"low":100.13,"close":100.43,"volume":2861600,"rsi_14":53.82,"sma_20":106.07,"sma_60":108.22,"sma_120":110.87},{"date":"2025-05-22","open":100.52,"high":101.59,"low":99.59,"close":100.83,"volume":3492800,"rsi_14":49.15,"sma_20":106.16,"sma_60":107.94,"sma_120":110.78},{"date":"2025-05-23","open":100.1,"high":100.61,"low":98.84,"close":99.82,"volume":3075500,"rsi_14":46.76,"sma_20":106.25,"sma_60":107.62,"sma_120":110.66},{"date":"2025-05-27","open":101.12,"high":102.55,"low":100.22,"close":102.3,"volume":4067300,"rsi_14":54.9,"sma_20":106.41,"sma_60":107.34,"sma_120":110.58},{"date":"2025-05-28","open":102.56,"high":103.62,"low":102.16,"close":103.55,"volume":4580500,"rsi_14":56.43,"sma_20":106.65,"sma_60":107.08,"sma_120":110.51},{"date":"2025-05-29","open":104.47,"high":106.86,"low":103.99,"close":104.8,"volume":4585600,"rsi_14":58.04,"sma_20":107.01,"sma_60":106.87,"sma_120":110.45},{"date":"2025-05-30","open":104.3,"high":104.67,"low":102.44,"close":104.2,"volume":7261600,"rsi_14":53.76,"sma_20":107.28,"sma_60":106.61,"sma_120":110.4},{"date":"2025-06-02","open":103.49,"high":104.34,"low":101.85,"close":104.34,"volume":3958700,"rsi_14":45.89,"sma_20":107.45,"sma_60":106.42,"sma_120":110.36},{"date":"2025-06-03","open":103.93,"high":105.09,"low":103.37,"close":104.6,"volume":3423200,"rsi_14":48.2,"sma_20":107.63,"sma_60":106.23,"sma_120":110.33},{"date":"2025-06-04","open":104.47,"high":104.71,"low":103.89,"close":104.03,"volume":2436300,"rsi_14":52.39,"sma_20":107.83,"sma_60":106.08,"sma_120":110.28},{"date":"2025-06-05","open":104.1,"high":104.58,"low":103.03,"close":103.45,"volume":2632800,"rsi_14":45.68,"sma_20":107.97,"sma_60":105.92,"sma_120":110.23},{"date":"2025-06-06","open":104.49,"high":105.56,"low":103.77,"close":104.38,"volume":3644400,"rsi_14":44.49,"sma_20":108.13,"sma_60":105.81,"sma_120":110.2},{"date":"2025-06-09","open":104.84,"high":105.6,"low":104.09,"close":104.51,"volume":3032300,"rsi_14":44.62,"sma_20":108.24,"sma_60":105.78,"sma_120":110.18},{"date":"2025-06-10","open":104.58,"high":105.54,"low":103.79,"close":105.05,"volume":3771600,"rsi_14":52.6,"sma_20":108.19,"sma_60":105.74,"sma_120":110.17},{"date":"2025-06-11","open":105.55,"high":105.68,"low":103.83,"close":104.1,"volume":3454900,"rsi_14":66.55,"sma_20":108.13,"sma_60":105.64,"sma_120":110.17},{"date":"2025-06-12","open":103.53,"high":104.95,"low":103.3,"close":104.04,"volume":3526800,"rsi_14":64.94,"sma_20":108.18,"sma_60":105.58,"sma_120":110.16},{"date":"2025-06-13","open":103.01,"high":103.56,"low":101.93,"close":102.93,"volume":3359400,"rsi_14":64.31,"sma_20":108.08,"sma_60":105.48,"sma_120":110.19},{"date":"2025-06-16","open":102.66,"high":104.14,"low":102.09,"close":102.49,"volume":4537500,"rsi_14":51.09,"sma_20":107.89,"sma_60":105.4,"sma_120":110.23},{"date":"2025-06-17","open":102.13,"high":102.86,"low":101.03,"close":101.79,"volume":3068100,"rsi_14":35.31,"sma_20":107.61,"sma_60":105.34,"sma_120":110.25},{"date":"2025-06-18","open":101.71,"high":103.33,"low":101.22,"close":101.78,"volume":2599300,"rsi_14":25.09,"sma_20":107.43,"sma_60":105.25,"sma_120":110.26},{"date":"2025-06-20","open":102.22,"high":102.94,"low":101.82,"close":102.37,"volume":6746300,"rsi_14":32.49,"sma_20":107.48,"sma_60":105.19,"sma_120":110.27},{"date":"2025-06-23","open":102.27,"high":103.89,"low":101.59,"close":103.77,"volume":3118900,"rsi_14":41.56,"sma_20":107.58,"sma_60":105.13,"sma_120":110.27},{"date":"2025-06-24","open":103.64,"high":105.19,"low":103.03,"close":104.74,"volume":2990100,"rsi_14":45.69,"sma_20":107.79,"sma_60":105.08,"sma_120":110.29},{"date":"2025-06-25","open":104.14,"high":104.14,"low":101.42,"close":101.49,"volume":4926000,"rsi_14":36.06,"sma_20":107.7,"sma_60":104.99,"sma_120":110.29},{"date":"2025-06-26","open":101.47,"high":101.81,"low":100.25,"close":101.11,"volume":4506500,"rsi_14":36.67,"sma_20":107.52,"sma_60":104.87,"sma_120":110.28},{"date":"2025-06-27","open":101.81,"high":104.23,"low":101.73,"close":102.31,"volume":5732900,"rsi_14":37.93,"sma_20":107.34,"sma_60":104.77,"sma_120":110.29},{"date":"2025-06-30","open":102.13,"high":102.53,"low":100.2,"close":101.82,"volume":7418000,"rsi_14":35.88,"sma_20":107.16,"sma_60":104.65,"sma_120":110.29},{"date":"2025-07-01","open":101.58,"high":105.07,"low":100.98,"close":103.24,"volume":6626300,"rsi_14":39.89,"sma_20":107.06,"sma_60":104.73,"sma_120":110.28},{"date":"2025-07-02","open":103.39,"high":105.06,"low":102.78,"close":104.91,"volume":3458900,"rsi_14":49.37,"sma_20":107.02,"sma_60":104.9,"sma_120":110.3},{"date":"2025-07-03","open":104.89,"high":105.37,"low":104.24,"close":104.63,"volume":1549600,"rsi_14":48.63,"sma_20":107.0,"sma_60":105.12,"sma_120":110.32},{"date":"2025-07-07","open":104.37,"high":105.58,"low":102.2,"close":102.99,"volume":3837900,"rsi_14":47.01,"sma_20":106.93,"sma_60":105.4,"sma_120":110.34},{"date":"2025-07-08","open":102.52,"high":104.96,"low":102.43,"close":103.5,"volume":2939000,"rsi_14":50.09,"sma_20":106.83,"sma_60":105.54,"sma_120":110.36},{"date":"2025-07-09","open":103.77,"high":104.12,"low":101.98,"close":103.05,"volume":4461200,"rsi_14":54.43,"sma_20":106.7,"sma_60":105.74,"sma_120":110.34},{"date":"2025-07-10","open":103.56,"high":106.55,"low":103.19,"close":105.01,"volume":4765000,"rsi_14":59.98,"sma_20":106.65,"sma_60":105.94,"sma_120":110.35},{"date":"2025-07-11","open":103.35,"high":105.74,"low":103.12,"close":105.74,"volume":3209800,"rsi_14":60.33,"sma_20":106.68,"sma_60":106.12,"sma_120":110.33},{"date":"2025-07-14","open":104.98,"high":106.09,"low":104.7,"close":105.92,"volume":3582000,"rsi_14":57.12,"sma_20":106.73,"sma_60":106.3,"sma_120":110.33},{"date":"2025-07-15","open":106.24,"high":106.65,"low":104.8,"close":105.21,"volume":5309300,"rsi_14":51.6,"sma_20":106.79,"sma_60":106.44,"sma_120":110.26},{"date":"2025-07-16","open":109.21,"high":110.91,"low":105.6,"close":106.71,"volume":12177900,"rsi_14":69.95,"sma_20":106.96,"sma_60":106.58,"sma_120":110.22},{"date":"2025-07-17","open":105.94,"high":106.99,"low":102.43,"close":103.09,"volume":6612800,"rsi_14":56.05,"sma_20":107.03,"sma_60":106.71,"sma_120":110.12},{"date":"2025-07-18","open":103.81,"high":103.81,"low":102.4,"close":103.43,"volume":4481500,"rsi_14":53.63,"sma_20":107.11,"sma_60":106.82,"sma_120":110.01},{"date":"2025-07-21","open":103.88,"high":105.29,"low":103.33,"close":104.48,"volume":3838200,"rsi_14":58.27,"sma_20":107.22,"sma_60":106.93,"sma_120":109.9},{"date":"2025-07-22","open":104.82,"high":105.94,"low":104.32,"close":105.76,"volume":5214700,"rsi_14":57.94,"sma_20":107.33,"sma_60":107.02,"sma_120":109.81},{"date":"2025-07-23","open":105.72,"high":106.96,"low":105.13,"close":106.55,"volume":4215000,"rsi_14":55.45,"sma_20":107.42,"sma_60":107.15,"sma_120":109.73},{"date":"2025-07-24","open":106.34,"high":107.07,"low":105.79,"close":106.28,"volume":6208800,"rsi_14":55.48,"sma_20":107.67,"sma_60":107.26,"sma_120":109.64},{"date":"2025-07-25","open":106.5,"high":106.9,"low":104.93,"close":106.83,"volume":2150700,"rsi_14":63.77,"sma_20":107.96,"sma_60":107.38,"sma_120":109.57},{"date":"2025-07-28","open":106.55,"high":106.82,"low":103.71,"close":103.76,"volume":2850600,"rsi_14":50.79,"sma_20":108.04,"sma_60":107.46,"sma_120":109.48},{"date":"2025-07-29","open":104.19,"high":106.37,"low":103.44,"close":106.26,"volume":3812700,"rsi_14":58.69,"sma_20":108.27,"sma_60":107.57,"sma_120":109.41},{"date":"2025-07-30","open":106.44,"high":106.91,"low":104.2,"close":105.07,"volume":3796500,"rsi_14":50.22,"sma_20":108.36,"sma_60":107.62,"sma_120":109.32},{"date":"2025-07-31","open":104.09,"high":105.35,"low":103.23,"close":103.42,"volume":4136100,"rsi_14":43.82,"sma_20":108.28,"sma_60":107.65,"sma_120":109.22},{"date":"2025-08-01","open":103.8,"high":103.89,"low":100.82,"close":101.61,"volume":6122800,"rsi_14":39.44,"sma_20":108.13,"sma_60":107.65,"sma_120":109.12},{"date":"2025-08-04","open":102.01,"high":102.56,"low":101.12,"close":101.9,"volume":4631700,"rsi_14":41.72,"sma_20":108.07,"sma_60":107.66,"sma_120":109.0},{"date":"2025-08-05","open":102.37,"high":104.19,"low":101.98,"close":103.67,"volume":3556700,"rsi_14":42.5,"sma_20":108.08,"sma_60":107.68,"sma_120":108.88},{"date":"2025-08-06","open":103.56,"high":104.05,"low":102.3,"close":102.4,"volume":3706100,"rsi_14":48.1,"sma_20":108.05,"sma_60":107.66,"sma_120":108.76},{"date":"2025-08-07","open":103.59,"high":104.1,"low":101.99,"close":102.94,"volume":2214900,"rsi_14":48.69,"sma_20":107.94,"sma_60":107.59,"sma_120":108.64},{"date":"2025-08-08","open":102.87,"high":103.41,"low":102.29,"close":102.35,"volume":1841700,"rsi_14":44.0,"sma_20":107.77,"sma_60":107.53,"sma_120":108.51},{"date":"2025-08-11","open":102.09,"high":102.53,"low":100.67,"close":100.8,"volume":3181500,"rsi_14":36.15,"sma_20":107.51,"sma_60":107.47,"sma_120":108.37},{"date":"2025-08-12","open":101.02,"high":101.64,"low":100.15,"close":101.51,"volume":2847100,"rsi_14":35.87,"sma_20":107.32,"sma_60":107.4,"sma_120":108.23},{"date":"2025-08-13","open":101.81,"high":103.18,"low":101.25,"close":102.85,"volume":2679200,"rsi_14":40.93,"sma_20":107.12,"sma_60":107.32,"sma_120":108.11},{"date":"2025-08-14","open":101.98,"high":102.97,"low":100.79,"close":102.52,"volume":2267900,"rsi_14":38.46,"sma_20":107.09,"sma_60":107.24,"sma_120":107.98},{"date":"2025-08-15","open":102.97,"high":103.44,"low":102.64,"close":103.23,"volume":1924200,"rsi_14":48.42,"sma_20":107.08,"sma_60":107.21,"sma_120":107.86},{"date":"2025-08-18","open":103.21,"high":103.25,"low":102.1,"close":102.12,"volume":2035600,"rsi_14":36.07,"sma_20":106.96,"sma_60":107.22,"sma_120":107.72},{"date":"2025-08-19","open":104.09,"high":107.38,"low":103.66,"close":107.27,"volume":3985500,"rsi_14":55.84,"sma_20":107.04,"sma_60":107.31,"sma_120":107.63},{"date":"2025-08-20","open":107.92,"high":108.59,"low":106.28,"close":106.71,"volume":3227300,"rsi_14":59.28,"sma_20":107.04,"sma_60":107.42,"sma_120":107.52},{"date":"2025-08-21","open":105.62,"high":106.16,"low":104.44,"close":104.98,"volume":3045700,"rsi_14":59.54,"sma_20":106.98,"sma_60":107.45,"sma_120":107.39},{"date":"2025-08-22","open":105.79,"high":109.59,"low":105.7,"close":108.74,"volume":3554100,"rsi_14":66.19,"sma_20":107.08,"sma_60":107.52,"sma_120":107.3},{"date":"2025-08-25","open":108.49,"high":109.2,"low":107.79,"close":108.1,"volume":2022800,"rsi_14":61.08,"sma_20":107.3,"sma_60":107.56,"sma_120":107.21},{"date":"2025-08-26","open":108.07,"high":109.26,"low":107.55,"close":107.84,"volume":4839100,"rsi_14":64.32,"sma_20":107.38,"sma_60":107.6,"sma_120":107.11},{"date":"2025-08-27","open":109.23,"high":110.6,"low":108.59,"close":109.13,"volume":3451400,"rsi_14":65.67,"sma_20":107.59,"sma_60":107.67,"sma_120":107.04},{"date":"2025-08-28","open":109.24,"high":109.38,"low":107.89,"close":109.09,"volume":2559100,"rsi_14":67.56,"sma_20":107.89,"sma_60":107.73,"sma_120":106.98},{"date":"2025-08-29","open":108.87,"high":110.37,"low":108.66,"close":110.2,"volume":2827600,"rsi_14":75.05,"sma_20":108.33,"sma_60":107.82,"sma_120":106.95},{"date":"2025-09-02","open":108.72,"high":109.03,"low":107.51,"close":107.79,"volume":3396000,"rsi_14":65.37,"sma_20":108.63,"sma_60":107.88,"sma_120":106.9},{"date":"2025-09-03","open":107.5,"high":108.72,"low":107.38,"close":107.46,"volume":3333700,"rsi_14":61.85,"sma_20":108.83,"sma_60":107.91,"sma_120":106.86},{"date":"2025-09-04","open":107.75,"high":109.26,"low":107.03,"close":109.06,"volume":2499500,"rsi_14":65.79,"sma_20":109.17,"sma_60":107.98,"sma_120":106.88},{"date":"2025-09-05","open":110.01,"high":111.33,"low":109.42,"close":110.07,"volume":2595800,"rsi_14":66.27,"sma_20":109.54,"sma_60":108.04,"sma_120":106.89},{"date":"2025-09-08","open":108.64,"high":110.18,"low":108.14,"close":109.98,"volume":2791100,"rsi_14":69.67,"sma_20":109.94,"sma_60":108.13,"sma_120":106.89},{"date":"2025-09-09","open":109.71,"high":110.39,"low":108.04,"close":108.44,"volume":5307200,"rsi_14":53.58,"sma_20":110.33,"sma_60":108.19,"sma_120":106.88},{"date":"2025-09-10","open":108.39,"high":108.75,"low":107.12,"close":107.49,"volume":3118900,"rsi_14":52.31,"sma_20":110.64,"sma_60":108.25,"sma_120":106.87},{"date":"2025-09-11","open":107.8,"high":112.03,"low":107.5,"close":111.2,"volume":5039900,"rsi_14":66.6,"sma_20":111.07,"sma_60":108.38,"sma_120":106.89},{"date":"2025-09-12","open":111.24,"high":112.26,"low":110.57,"close":111.72,"volume":3552200,"rsi_14":59.59,"sma_20":111.55,"sma_60":108.55,"sma_120":106.95},{"date":"2025-09-15","open":111.66,"high":112.35,"low":110.11,"close":110.67,"volume":2717900,"rsi_14":58.06,"sma_20":111.93,"sma_60":108.71,"sma_120":106.98},{"date":"2025-09-16","open":111.26,"high":112.25,"low":110.29,"close":111.42,"volume":2989900,"rsi_14":58.17,"sma_20":112.36,"sma_60":108.85,"sma_120":107.02},{"date":"2025-09-17","open":112.35,"high":113.74,"low":110.78,"close":111.28,"volume":2869800,"rsi_14":53.98,"sma_20":112.51,"sma_60":108.96,"sma_120":107.04},{"date":"2025-09-18","open":111.68,"high":113.15,"low":111.27,"close":112.52,"volume":3936000,"rsi_14":57.66,"sma_20":112.76,"sma_60":109.08,"sma_120":107.08},{"date":"2025-09-19","open":112.54,"high":112.67,"low":110.66,"close":110.91,"volume":8647800,"rsi_14":49.2,"sma_20":113.02,"sma_60":109.22,"sma_120":107.11},{"date":"2025-09-22","open":110.57,"high":111.84,"low":109.43,"close":111.32,"volume":2798700,"rsi_14":58.83,"sma_20":113.1,"sma_60":109.38,"sma_120":107.12},{"date":"2025-09-23","open":111.37,"high":112.02,"low":110.51,"close":111.82,"volume":2319000,"rsi_14":61.59,"sma_20":113.24,"sma_60":109.53,"sma_120":107.15},{"date":"2025-09-24","open":111.19,"high":111.72,"low":110.0,"close":110.27,"volume":3274300,"rsi_14":50.84,"sma_20":113.32,"sma_60":109.66,"sma_120":107.15},{"date":"2025-09-25","open":110.33,"high":111.15,"low":110.02,"close":110.62,"volume":2596400,"rsi_14":48.46,"sma_20":113.35,"sma_60":109.77,"sma_120":107.25},{"date":"2025-09-26","open":110.86,"high":111.97,"low":110.26,"close":111.57,"volume":3021600,"rsi_14":52.08,"sma_20":113.42,"sma_60":109.86,"sma_120":107.38},{"date":"2025-09-29","open":111.97,"high":112.24,"low":111.02,"close":111.62,"volume":2470900,"rsi_14":58.33,"sma_20":113.45,"sma_60":109.97,"sma_120":107.55},{"date":"2025-09-30","open":111.6,"high":111.92,"low":110.52,"close":111.9,"volume":3617400,"rsi_14":63.7,"sma_20":113.61,"sma_60":110.1,"sma_120":107.75},{"date":"2025-10-01","open":111.69,"high":113.85,"low":111.19,"close":113.81,"volume":2980900,"rsi_14":57.52,"sma_20":113.88,"sma_60":110.27,"sma_120":107.9},{"date":"2025-10-02","open":113.56,"high":113.81,"low":111.92,"close":113.46,"volume":2935700,"rsi_14":53.54,"sma_20":114.06,"sma_60":110.43,"sma_120":108.08},{"date":"2025-10-03","open":113.73,"high":115.49,"low":113.35,"close":114.38,"volume":3136900,"rsi_14":63.0,"sma_20":114.23,"sma_60":110.57,"sma_120":108.26},{"date":"2025-10-06","open":114.32,"high":115.09,"low":113.7,"close":114.45,"volume":2540200,"rsi_14":64.68,"sma_20":114.41,"sma_60":110.7,"sma_120":108.41},{"date":"2025-10-07","open":114.79,"high":114.92,"low":111.53,"close":113.31,"volume":2969000,"rsi_14":58.98,"sma_20":114.61,"sma_60":110.81,"sma_120":108.56},{"date":"2025-10-08","open":113.36,"high":114.07,"low":112.11,"close":113.33,"volume":2324500,"rsi_14":54.02,"sma_20":114.86,"sma_60":110.94,"sma_120":108.69},{"date":"2025-10-09","open":113.21,"high":113.38,"low":111.44,"close":111.83,"volume":2276200,"rsi_14":54.6,"sma_20":114.84,"sma_60":111.01,"sma_120":108.79},{"date":"2025-10-10","open":112.13,"high":112.6,"low":108.49,"close":108.68,"volume":2924100,"rsi_14":39.63,"sma_20":114.63,"sma_60":111.09,"sma_120":108.9},{"date":"2025-10-13","open":109.45,"high":110.45,"low":108.83,"close":110.14,"volume":2624300,"rsi_14":43.86,"sma_20":114.56,"sma_60":111.19,"sma_120":109.0},{"date":"2025-10-14","open":109.97,"high":113.06,"low":109.25,"close":112.8,"volume":3150800,"rsi_14":58.55,"sma_20":114.63,"sma_60":111.31,"sma_120":109.12},{"date":"2025-10-15","open":114.0,"high":120.46,"low":113.84,"close":119.95,"volume":7999900,"rsi_14":71.6,"sma_20":115.07,"sma_60":111.54,"sma_120":109.28},{"date":"2025-10-16","open":121.02,"high":122.18,"low":117.49,"close":118.39,"volume":6320200,"rsi_14":65.36,"sma_20":115.37,"sma_60":111.73,"sma_120":109.44},{"date":"2025-10-17","open":118.5,"high":121.51,"low":118.39,"close":121.24,"volume":5377000,"rsi_14":69.23,"sma_20":115.9,"sma_60":111.97,"sma_120":109.61},{"date":"2025-10-20","open":122.33,"high":124.55,"low":121.24,"close":124.27,"volume":4181000,"rsi_14":72.29,"sma_20":116.56,"sma_60":112.25,"sma_120":109.81},{"date":"2025-10-21","open":124.03,"high":124.58,"low":122.76,"close":123.1,"volume":2975600,"rsi_14":67.21,"sma_20":117.14,"sma_60":112.56,"sma_120":110.01},{"date":"2025-10-22","open":123.34,"high":124.11,"low":121.71,"close":123.06,"volume":2727300,"rsi_14":68.0,"sma_20":117.79,"sma_60":112.83,"sma_120":110.2},{"date":"2025-10-23","open":123.03,"high":123.82,"low":122.1,"close":122.89,"volume":2647900,"rsi_14":66.4,"sma_20":118.42,"sma_60":113.12,"sma_120":110.37},{"date":"2025-10-24","open":123.66,"high":124.43,"low":122.91,"close":123.53,"volume":2965900,"rsi_14":67.13,"sma_20":119.03,"sma_60":113.45,"sma_120":110.55},{"date":"2025-10-27","open":123.9,"high":124.21,"low":122.96,"close":124.17,"volume":2940900,"rsi_14":70.86,"sma_20":119.68,"sma_60":113.82,"sma_120":110.74},{"date":"2025-10-28","open":123.53,"high":124.03,"low":122.28,"close":122.84,"volume":2922800,"rsi_14":67.39,"sma_20":120.24,"sma_60":114.16,"sma_120":110.91},{"date":"2025-10-29","open":121.92,"high":122.72,"low":120.15,"close":120.64,"volume":3329800,"rsi_14":65.73,"sma_20":120.59,"sma_60":114.43,"sma_120":111.06},{"date":"2025-10-30","open":120.01,"high":121.8,"low":119.74,"close":121.38,"volume":2367100,"rsi_14":74.79,"sma_20":120.99,"sma_60":114.74,"sma_120":111.2},{"date":"2025-10-31","open":120.87,"high":122.06,"low":120.17,"close":121.25,"volume":3892700,"rsi_14":72.86,"sma_20":121.34,"sma_60":115.04,"sma_120":111.32},{"date":"2025-11-03","open":120.32,"high":121.62,"low":118.96,"close":121.37,"volume":3336100,"rsi_14":69.69,"sma_20":121.7,"sma_60":115.35,"sma_120":111.44},{"date":"2025-11-04","open":121.16,"high":122.77,"low":120.38,"close":121.16,"volume":3086900,"rsi_14":54.08,"sma_20":122.1,"sma_60":115.68,"sma_120":111.57},{"date":"2025-11-05","open":121.76,"high":122.18,"low":120.73,"close":120.98,"volume":4179300,"rsi_14":59.62,"sma_20":122.49,"sma_60":116.0,"sma_120":111.7},{"date":"2025-11-06","open":121.34,"high":122.51,"low":120.38,"close":121.16,"volume":3575300,"rsi_14":49.64,"sma_20":122.97,"sma_60":116.29,"sma_120":111.81},{"date":"2025-11-07","open":121.27,"high":122.75,"low":120.64,"close":122.72,"volume":2322100,"rsi_14":41.72,"sma_20":123.69,"sma_60":116.62,"sma_120":111.93},{"date":"2025-11-10","open":122.56,"high":123.08,"low":120.83,"close":122.04,"volume":2101300,"rsi_14":43.98,"sma_20":124.3,"sma_60":116.93,"sma_120":112.07},{"date":"2025-11-11","open":122.35,"high":123.51,"low":121.82,"close":123.37,"volume":2068000,"rsi_14":51.49,"sma_20":124.84,"sma_60":117.27,"sma_120":112.25},{"date":"2025-11-12","open":122.84,"high":123.5,"low":121.93,"close":121.98,"volume":2687000,"rsi_14":45.99,"sma_20":124.94,"sma_60":117.51,"sma_120":112.41},{"date":"2025-11-13","open":121.25,"high":121.97,"low":120.47,"close":121.16,"volume":3761000,"rsi_14":39.69,"sma_20":125.08,"sma_60":117.74,"sma_120":112.58},{"date":"2025-11-14","open":121.16,"high":122.16,"low":119.86,"close":120.02,"volume":3651800,"rsi_14":32.74,"sma_20":125.02,"sma_60":117.98,"sma_120":112.71},{"date":"2025-11-17","open":120.7,"high":121.83,"low":119.6,"close":120.69,"volume":3111000,"rsi_14":40.55,"sma_20":124.84,"sma_60":118.17,"sma_120":112.84},{"date":"2025-11-18","open":120.47,"high":121.4,"low":119.51,"close":120.96,"volume":6382500,"rsi_14":51.71,"sma_20":124.73,"sma_60":118.37,"sma_120":112.96},{"date":"2025-11-19","open":120.96,"high":121.42,"low":118.62,"close":119.6,"volume":5119100,"rsi_14":41.13,"sma_20":124.55,"sma_60":118.55,"sma_120":113.08},{"date":"2025-11-20","open":120.82,"high":122.67,"low":120.08,"close":120.3,"volume":3087200,"rsi_14":45.55,"sma_20":124.42,"sma_60":118.73,"sma_120":113.2},{"date":"2025-11-21","open":120.92,"high":123.6,"low":119.8,"close":122.91,"volume":3709000,"rsi_14":55.85,"sma_20":124.38,"sma_60":118.95,"sma_120":113.34},{"date":"2025-11-24","open":123.56,"high":124.64,"low":122.49,"close":123.55,"volume":10057900,"rsi_14":58.83,"sma_20":124.35,"sma_60":119.16,"sma_120":113.49},{"date":"2025-11-25","open":123.55,"high":125.5,"low":123.38,"close":124.47,"volume":3158000,"rsi_14":62.2,"sma_20":124.44,"sma_60":119.43,"sma_120":113.65},{"date":"2025-11-26","open":124.59,"high":126.32,"low":123.09,"close":125.22,"volume":2183000,"rsi_14":63.67,"sma_20":124.67,"sma_60":119.71,"sma_120":113.81},{"date":"2025-11-28","open":125.07,"high":126.37,"low":124.97,"close":125.58,"volume":1343800,"rsi_14":60.47,"sma_20":124.89,"sma_60":119.98,"sma_120":113.98},{"date":"2025-12-01","open":124.68,"high":126.8,"low":124.25,"close":125.98,"volume":2706200,"rsi_14":64.72,"sma_20":125.13,"sma_60":120.23,"sma_120":114.14},{"date":"2025-12-02","open":126.89,"high":126.89,"low":125.29,"close":125.98,"volume":3458200,"rsi_14":60.83,"sma_20":125.36,"sma_60":120.49,"sma_120":114.31},{"date":"2025-12-03","open":125.87,"high":126.56,"low":125.1,"close":126.23,"volume":3294300,"rsi_14":69.47,"sma_20":125.62,"sma_60":120.78,"sma_120":114.48},{"date":"2025-12-04","open":126.19,"high":127.46,"low":125.1,"close":125.24,"volume":3902300,"rsi_14":68.43,"sma_20":125.84,"sma_60":121.06,"sma_120":114.66},{"date":"2025-12-05","open":125.24,"high":125.88,"low":124.84,"close":125.05,"volume":3242200,"rsi_14":74.83,"sma_20":126.04,"sma_60":121.28,"sma_120":114.83},{"date":"2025-12-08","open":124.58,"high":125.04,"low":123.71,"close":123.77,"volume":2927900,"rsi_14":64.33,"sma_20":126.09,"sma_60":121.47,"sma_120":115.01},{"date":"2025-12-09","open":124.48,"high":125.29,"low":123.94,"close":124.53,"volume":4358400,"rsi_14":65.88,"sma_20":126.22,"sma_60":121.69,"sma_120":115.2},{"date":"2025-12-10","open":124.82,"high":127.57,"low":124.4,"close":126.74,"volume":3479900,"rsi_14":79.6,"sma_20":126.39,"sma_60":121.95,"sma_120":115.4},{"date":"2025-12-11","open":127.14,"high":128.33,"low":126.99,"close":127.57,"volume":3702700,"rsi_14":79.81,"sma_20":126.68,"sma_60":122.23,"sma_120":115.59},{"date":"2025-12-12","open":128.59,"high":128.68,"low":126.84,"close":127.2,"volume":2721600,"rsi_14":71.54,"sma_20":126.99,"sma_60":122.48,"sma_120":115.78},{"date":"2025-12-15","open":128.12,"high":128.12,"low":126.06,"close":127.67,"volume":2863300,"rsi_14":71.03,"sma_20":127.38,"sma_60":122.77,"sma_120":115.99},{"date":"2025-12-16","open":127.29,"high":128.09,"low":125.47,"close":125.67,"volume":3248500,"rsi_14":50.91,"sma_20":127.58,"sma_60":122.99,"sma_120":116.19},{"date":"2025-12-17","open":125.58,"high":127.07,"low":125.16,"close":126.13,"volume":4780100,"rsi_14":49.62,"sma_20":127.8,"sma_60":123.22,"sma_120":116.37},{"date":"2025-12-18","open":126.93,"high":127.82,"low":125.66,"close":125.72,"volume":3559200,"rsi_14":46.33,"sma_20":128.06,"sma_60":123.47,"sma_120":116.56},{"date":"2025-12-19","open":126.33,"high":126.51,"low":124.99,"close":125.3,"volume":8629400,"rsi_14":42.85,"sma_20":128.27,"sma_60":123.7,"sma_120":116.73},{"date":"2025-12-22","open":125.34,"high":126.42,"low":125.28,"close":125.65,"volume":2859800,"rsi_14":44.53,"sma_20":128.36,"sma_60":123.93,"sma_120":116.89},{"date":"2025-12-23","open":125.39,"high":126.03,"low":125.29,"close":125.83,"volume":2114000,"rsi_14":44.16,"sma_20":128.42,"sma_60":124.15,"sma_120":117.06},{"date":"2025-12-24","open":126.21,"high":127.5,"low":126.06,"close":127.19,"volume":1050000,"rsi_14":53.87,"sma_20":128.51,"sma_60":124.39,"sma_120":117.25},{"date":"2025-12-26","open":127.24,"high":127.53,"low":126.11,"close":126.76,"volume":1090300,"rsi_14":52.86,"sma_20":128.54,"sma_60":124.6,"sma_120":117.43},{"date":"2025-12-29","open":127.22,"high":127.68,"low":126.09,"close":126.53,"volume":2637800,"rsi_14":57.74,"sma_20":128.54,"sma_60":124.8,"sma_120":117.62},{"date":"2025-12-30","open":126.53,"high":127.18,"low":126.28,"close":127.05,"volume":1757500,"rsi_14":56.82,"sma_20":128.54,"sma_60":125.0,"sma_120":117.79},{"date":"2025-12-31","open":127.14,"high":127.49,"low":125.69,"close":125.72,"volume":2761200,"rsi_14":40.27,"sma_20":128.48,"sma_60":125.18,"sma_120":117.94},{"date":"2026-01-02","open":125.8,"high":127.35,"low":125.31,"close":127.09,"volume":3280500,"rsi_14":43.18,"sma_20":128.47,"sma_60":125.4,"sma_120":118.11},{"date":"2026-01-05","open":126.75,"high":128.82,"low":125.82,"close":127.72,"volume":3265300,"rsi_14":47.84,"sma_20":128.54,"sma_60":125.63,"sma_120":118.28},{"date":"2026-01-06","open":127.28,"high":127.97,"low":124.43,"close":125.53,"volume":3927000,"rsi_14":37.77,"sma_20":128.52,"sma_60":125.84,"sma_120":118.43},{"date":"2026-01-07","open":125.99,"high":127.4,"low":124.81,"close":124.97,"volume":3698700,"rsi_14":46.65,"sma_20":128.53,"sma_60":126.1,"sma_120":118.6},{"date":"2026-01-08","open":124.44,"high":127.36,"low":124.09,"close":126.44,"volume":3295800,"rsi_14":51.38,"sma_20":128.58,"sma_60":126.36,"sma_120":118.78},{"date":"2026-01-09","open":126.37,"high":127.78,"low":126.28,"close":127.44,"volume":2405600,"rsi_14":57.12,"sma_20":128.56,"sma_60":126.6,"sma_120":118.96},{"date":"2026-01-12","open":127.19,"high":128.08,"low":126.83,"close":127.1,"volume":2055500,"rsi_14":57.54,"sma_20":128.49,"sma_60":126.7,"sma_120":119.12},{"date":"2026-01-13","open":127.12,"high":128.24,"low":125.43,"close":128.24,"volume":3105800,"rsi_14":60.17,"sma_20":128.49,"sma_60":126.85,"sma_120":119.29},{"date":"2026-01-14","open":128.58,"high":130.21,"low":127.84,"close":130.2,"volume":2745900,"rsi_14":65.06,"sma_20":128.57,"sma_60":126.99,"sma_120":119.48},{"date":"2026-01-15","open":130.64,"high":132.02,"low":130.2,"close":130.73,"volume":2795000,"rsi_14":62.95,"sma_20":128.82,"sma_60":127.08,"sma_120":119.66},{"date":"2026-01-16","open":130.56,"high":132.89,"low":130.06,"close":131.19,"volume":4652355,"rsi_14":70.38,"sma_20":125.12,"sma_60":120.06,"sma_120":114.02},{"date":"2026-01-20","open":129.88,"high":130.37,"low":128.41,"close":128.82,"volume":5632500,"rsi_14":57.24,"sma_20":129.24,"sma_60":127.28,"sma_120":120.06},{"date":"2026-01-21","open":132.48,"high":132.48,"low":126.77,"close":129.15,"volume":6036200,"rsi_14":56.7,"sma_20":129.43,"sma_60":127.37,"sma_120":120.25},{"date":"2026-01-22","open":128.72,"high":129.05,"low":124.52,"close":124.75,"volume":6072600,"rsi_14":47.4,"sma_20":129.39,"sma_60":127.38,"sma_120":120.41},{"date":"2026-01-23","open":125.0,"high":125.46,"low":123.76,"close":125.22,"volume":4134700,"rsi_14":44.75,"sma_20":129.36,"sma_60":127.38,"sma_120":120.6},{"date":"2026-01-26","open":126.42,"high":126.64,"low":124.42,"close":124.51,"volume":3350900,"rsi_14":41.03,"sma_20":129.22,"sma_60":127.39,"sma_120":120.77},{"date":"2026-01-27","open":124.41,"high":126.88,"low":123.57,"close":126.75,"volume":3019700,"rsi_14":53.4,"sma_20":129.22,"sma_60":127.48,"sma_120":120.95},{"date":"2026-01-28","open":126.81,"high":127.28,"low":124.75,"close":125.2,"volume":3859700,"rsi_14":50.6,"sma_20":129.15,"sma_60":127.52,"sma_120":121.13},{"date":"2026-01-29","open":126.5,"high":128.53,"low":125.34,"close":128.43,"volume":4510700,"rsi_14":54.8,"sma_20":129.22,"sma_60":127.63,"sma_120":121.33},{"date":"2026-01-30","open":127.37,"high":128.73,"low":126.85,"close":128.58,"volume":4835900,"rsi_14":52.88,"sma_20":129.37,"sma_60":127.74,"sma_120":121.54},{"date":"2026-02-02","open":128.56,"high":129.66,"low":127.63,"close":127.71,"volume":2383600,"rsi_14":51.5,"sma_20":129.4,"sma_60":127.83,"sma_120":121.75},{"date":"2026-02-03","open":127.54,"high":130.4,"low":127.54,"close":129.88,"volume":3058300,"rsi_14":53.82,"sma_20":129.51,"sma_60":127.96,"sma_120":121.98},{"date":"2026-02-04","open":130.89,"high":133.07,"low":130.76,"close":132.79,"volume":3888800,"rsi_14":55.79,"sma_20":129.88,"sma_60":128.15,"sma_120":122.22},{"date":"2026-02-05","open":132.3,"high":134.89,"low":131.47,"close":134.07,"volume":3746800,"rsi_14":57.22,"sma_20":130.34,"sma_60":128.32,"sma_120":122.47},{"date":"2026-02-06","open":134.93,"high":135.4,"low":133.6,"close":134.87,"volume":3120600,"rsi_14":57.85,"sma_20":130.77,"sma_60":128.52,"sma_120":122.72},{"date":"2026-02-09","open":134.3,"high":135.4,"low":133.09,"close":135.2,"volume":2047300,"rsi_14":64.87,"sma_20":131.16,"sma_60":128.71,"sma_120":122.99},{"date":"2026-02-10","open":135.85,"high":138.81,"low":135.44,"close":138.35,"volume":2829206,"rsi_14":80.86,"sma_20":125.94,"sma_60":120.5,"sma_120":114.27},{"date":"2026-02-11","open":138.05,"high":139.7,"low":137.73,"close":137.76,"volume":3548921,"rsi_14":77.82,"sma_20":126.72,"sma_60":120.94,"sma_120":114.54},{"date":"2026-02-12","open":138.53,"high":139.8,"low":133.56,"close":134.31,"volume":5147186,"rsi_14":71.72,"sma_20":127.34,"sma_60":121.35,"sma_120":114.77},{"date":"2026-02-13","open":135.44,"high":138.34,"low":134.75,"close":136.86,"volume":3096614,"rsi_14":76.44,"sma_20":128.1,"sma_60":121.82,"sma_120":115.03},{"date":"2026-02-17","open":137.3,"high":139.73,"low":136.95,"close":139.62,"volume":3070194,"rsi_14":81.67,"sma_20":128.99,"sma_60":122.27,"sma_120":115.32},{"date":"2026-02-18","open":139.01,"high":139.43,"low":136.6,"close":137.51,"volume":2751500,"rsi_14":73.25,"sma_20":133.61,"sma_60":130.3,"sma_120":124.43},{"date":"2026-02-19","open":137.0,"high":137.67,"low":136.09,"close":136.93,"volume":1772600,"rsi_14":67.84,"sma_20":134.0,"sma_60":130.57,"sma_120":124.65},{"date":"2026-02-20","open":136.85,"high":139.38,"low":136.56,"close":139.36,"volume":2408767,"rsi_14":80.34,"sma_20":129.79,"sma_60":122.7,"sma_120":115.63},{"date":"2026-02-23","open":139.18,"high":140.24,"low":137.85,"close":138.6,"volume":3942300,"rsi_14":70.95,"sma_20":135.42,"sma_60":131.07,"sma_120":125.11},{"date":"2026-02-24","open":138.16,"high":139.06,"low":137.23,"close":138.17,"volume":2332688,"rsi_14":77.0,"sma_20":130.56,"sma_60":123.14,"sma_120":115.92},{"date":"2026-02-25","open":138.31,"high":138.83,"low":137.5,"close":137.9,"volume":2763080,"rsi_14":79.88,"sma_20":131.24,"sma_60":123.57,"sma_120":116.21},{"date":"2026-02-26","open":138.45,"high":140.69,"low":138.23,"close":140.49,"volume":3027120,"rsi_14":81.11,"sma_20":132.14,"sma_60":124.05,"sma_120":116.5},{"date":"2026-02-27","open":139.96,"high":141.76,"low":139.8,"close":140.41,"volume":5263832,"rsi_14":79.13,"sma_20":133.06,"sma_60":124.51,"sma_120":116.79},{"date":"2026-03-02","open":139.14,"high":140.88,"low":137.76,"close":140.55,"volume":3124838,"rsi_14":78.73,"sma_20":134.06,"sma_60":124.99,"sma_120":117.11},{"date":"2026-03-03","open":137.75,"high":139.24,"low":135.73,"close":138.86,"volume":2521074,"rsi_14":73.46,"sma_20":134.93,"sma_60":125.44,"sma_120":117.41},{"date":"2026-03-04","open":139.0,"high":139.06,"low":135.95,"close":137.3,"volume":2838302,"rsi_14":48.95,"sma_20":139.62,"sma_60":132.56,"sma_120":126.81},{"date":"2026-03-05","open":135.74,"high":135.87,"low":134.23,"close":135.76,"volume":4347508,"rsi_14":53.58,"sma_20":139.76,"sma_60":132.72,"sma_120":127.0},{"date":"2026-03-06","open":133.72,"high":133.86,"low":130.88,"close":132.5,"volume":5286592,"rsi_14":39.26,"sma_20":139.68,"sma_60":132.85,"sma_120":127.16},{"date":"2026-03-09","open":131.47,"high":134.02,"low":127.94,"close":133.1,"volume":4151076,"rsi_14":31.68,"sma_20":139.59,"sma_60":132.98,"sma_120":127.34},{"date":"2026-03-10","open":132.33,"high":135.73,"low":131.8,"close":134.09,"volume":3355705,"rsi_14":40.0,"sma_20":139.54,"sma_60":133.09,"sma_120":127.52},{"date":"2026-03-11","open":133.32,"high":133.56,"low":131.57,"close":132.36,"volume":2971262,"rsi_14":37.39,"sma_20":139.24,"sma_60":133.15,"sma_120":127.69},{"date":"2026-03-12","open":130.68,"high":130.96,"low":128.1,"close":129.9,"volume":4745747,"rsi_14":23.82,"sma_20":138.83,"sma_60":133.18,"sma_120":127.83},{"date":"2026-03-13","open":131.2,"high":131.76,"low":129.4,"close":129.75,"volume":2342924,"rsi_14":23.74,"sma_20":138.47,"sma_60":128.19,"sma_120":119.31},{"date":"2026-03-16","open":131.44,"high":133.15,"low":130.56,"close":132.03,"volume":2170282,"rsi_14":34.16,"sma_20":138.15,"sma_60":128.48,"sma_120":119.52},{"date":"2026-03-17","open":133.55,"high":134.67,"low":132.22,"close":132.24,"volume":2518915,"rsi_14":33.22,"sma_20":137.92,"sma_60":133.39,"sma_120":128.31},{"date":"2026-03-18","open":131.44,"high":132.26,"low":129.95,"close":130.25,"volume":2754252,"rsi_14":20.84,"sma_20":137.5,"sma_60":133.45,"sma_120":128.46},{"date":"2026-03-19","open":129.71,"high":130.57,"low":128.82,"close":130.14,"volume":2767336,"rsi_14":20.8,"sma_20":137.11,"sma_60":133.51,"sma_120":128.61},{"date":"2026-03-20","open":129.92,"high":130.16,"low":126.36,"close":127.08,"volume":5564294,"rsi_14":17.55,"sma_20":136.43,"sma_60":133.52,"sma_120":128.72},{"date":"2026-03-23","open":130.0,"high":131.66,"low":128.47,"close":129.36,"volume":4179089,"rsi_14":26.83,"sma_20":135.91,"sma_60":129.79,"sma_120":120.44},{"date":"2026-03-24","open":127.84,"high":130.68,"low":127.46,"close":129.4,"volume":3196383,"rsi_14":29.09,"sma_20":135.41,"sma_60":130.09,"sma_120":120.64},{"date":"2026-03-25","open":130.13,"high":130.83,"low":128.56,"close":129.41,"volume":3957515,"rsi_14":31.56,"sma_20":134.93,"sma_60":130.34,"sma_120":120.83},{"date":"2026-03-26","open":128.55,"high":129.96,"low":128.03,"close":128.8,"volume":3058436,"rsi_14":36.16,"sma_20":134.28,"sma_60":130.45,"sma_120":121.0},{"date":"2026-03-27","open":128.28,"high":129.4,"low":127.59,"close":127.96,"volume":3005278,"rsi_14":32.34,"sma_20":133.6,"sma_60":130.58,"sma_120":121.15},{"date":"2026-03-30","open":129.75,"high":129.97,"low":127.18,"close":127.84,"volume":3327144,"rsi_14":27.93,"sma_20":132.91,"sma_60":130.66,"sma_120":121.31},{"date":"2026-03-31","open":129.56,"high":132.27,"low":128.76,"close":131.22,"volume":4336189,"rsi_14":44.02,"sma_20":132.46,"sma_60":130.74,"sma_120":121.5},{"date":"2026-04-01","open":130.82,"high":133.15,"low":130.44,"close":132.36,"volume":3708064,"rsi_14":54.49,"sma_20":132.16,"sma_60":130.87,"sma_120":121.71},{"date":"2026-04-02","open":131.75,"high":133.81,"low":130.78,"close":132.8,"volume":3427095,"rsi_14":55.91,"sma_20":131.96,"sma_60":131.0,"sma_120":121.91},{"date":"2026-04-06","open":132.53,"high":133.12,"low":131.17,"close":131.39,"volume":2602932,"rsi_14":44.76,"sma_20":131.85,"sma_60":131.11,"sma_120":122.11},{"date":"2026-04-07","open":131.19,"high":132.33,"low":129.91,"close":132.25,"volume":2300965,"rsi_14":49.98,"sma_20":131.75,"sma_60":131.22,"sma_120":122.33},{"date":"2026-04-08","open":135.11,"high":137.22,"low":134.1,"close":136.41,"volume":3961727,"rsi_14":66.65,"sma_20":131.81,"sma_60":131.39,"sma_120":122.6},{"date":"2026-04-09","open":135.7,"high":139.08,"low":135.56,"close":137.02,"volume":3568223,"rsi_14":68.17,"sma_20":131.99,"sma_60":131.6,"sma_120":122.88},{"date":"2026-04-10","open":137.39,"high":137.8,"low":135.22,"close":136.19,"volume":4027259,"rsi_14":76.76,"sma_20":132.26,"sma_60":131.82,"sma_120":123.13},{"date":"2026-04-13","open":135.95,"high":136.2,"low":134.05,"close":136.15,"volume":4253205,"rsi_14":73.51,"sma_20":132.53,"sma_60":132.04,"sma_120":123.39},{"date":"2026-04-14","open":136.15,"high":137.83,"low":135.91,"close":137.35,"volume":3982692,"rsi_14":75.55,"sma_20":132.75,"sma_60":132.28,"sma_120":123.66},{"date":"2026-04-15","open":136.78,"high":138.88,"low":136.49,"close":138.75,"volume":4747396,"rsi_14":77.41,"sma_20":133.07,"sma_60":132.54,"sma_120":123.94},{"date":"2026-04-16","open":141.6,"high":143.96,"low":140.43,"close":141.14,"volume":4835584,"rsi_14":82.75,"sma_20":133.62,"sma_60":132.84,"sma_120":124.26},{"date":"2026-04-17","open":141.48,"high":144.38,"low":141.22,"close":144.05,"volume":4432806,"rsi_14":88.52,"sma_20":134.32,"sma_60":133.19,"sma_120":124.6},{"date":"2026-04-20","open":143.65,"high":144.14,"low":142.29,"close":143.98,"volume":2858641,"rsi_14":88.75,"sma_20":135.17,"sma_60":133.54,"sma_120":124.92},{"date":"2026-04-21","open":144.19,"high":144.21,"low":140.31,"close":140.89,"volume":4323314,"rsi_14":73.44,"sma_20":135.75,"sma_60":133.82,"sma_120":125.22},{"date":"2026-04-22","open":141.91,"high":142.17,"low":139.62,"close":140.39,"volume":3612650,"rsi_14":70.26,"sma_20":136.31,"sma_60":134.09,"sma_120":125.51},{"date":"2026-04-23","open":140.73,"high":143.01,"low":140.0,"close":141.31,"volume":3799924,"rsi_14":70.92,"sma_20":136.91,"sma_60":134.36,"sma_120":125.82},{"date":"2026-04-24","open":141.29,"high":143.23,"low":140.22,"close":141.07,"volume":3265726,"rsi_14":75.3,"sma_20":137.53,"sma_60":134.65,"sma_120":126.08},{"date":"2026-04-27","open":139.82,"high":142.24,"low":138.88,"close":139.0,"volume":2823566,"rsi_14":66.62,"sma_20":138.08,"sma_60":134.92,"sma_120":126.33},{"date":"2026-04-28","open":140.39,"high":141.12,"low":138.78,"close":140.5,"volume":4046995,"rsi_14":61.53,"sma_20":138.72,"sma_60":135.23,"sma_120":126.6},{"date":"2026-04-29","open":138.7,"high":140.18,"low":137.15,"close":137.81,"volume":3526231,"rsi_14":52.24,"sma_20":139.06,"sma_60":135.48,"sma_120":126.82},{"date":"2026-04-30","open":138.26,"high":141.44,"low":137.58,"close":140.99,"volume":3859584,"rsi_14":60.89,"sma_20":139.49,"sma_60":135.79,"sma_120":127.08},{"date":"2026-05-01","open":141.67,"high":141.75,"low":139.8,"close":140.38,"volume":2842153,"rsi_14":59.46,"sma_20":139.87,"sma_60":136.1,"sma_120":127.33},{"date":"2026-05-04","open":139.32,"high":139.86,"low":137.03,"close":137.75,"volume":2480356,"rsi_14":50.86,"sma_20":140.19,"sma_60":136.36,"sma_120":127.55},{"date":"2026-05-05","open":137.99,"high":139.43,"low":137.0,"close":139.25,"volume":2091288,"rsi_14":51.02,"sma_20":140.54,"sma_60":136.6,"sma_120":127.78},{"date":"2026-05-06","open":140.57,"high":142.76,"low":140.42,"close":141.86,"volume":3322023,"rsi_14":51.52,"sma_20":140.82,"sma_60":136.88,"sma_120":128.02},{"date":"2026-05-07","open":142.34,"high":143.35,"low":141.18,"close":141.26,"volume":3902365,"rsi_14":43.73,"sma_20":141.03,"sma_60":137.13,"sma_120":128.28},{"date":"2026-05-08","open":141.94,"high":143.45,"low":141.33,"close":143.04,"volume":3267211,"rsi_14":48.09,"sma_20":141.37,"sma_60":137.39,"sma_120":128.55},{"date":"2026-05-11","open":143.26,"high":144.28,"low":142.64,"close":143.02,"volume":2685839,"rsi_14":55.12,"sma_20":141.72,"sma_60":137.57,"sma_120":128.81},{"date":"2026-05-12","open":143.28,"high":143.89,"low":141.76,"close":142.71,"volume":2564372,"rsi_14":55.57,"sma_20":141.99,"sma_60":137.63,"sma_120":129.07},{"date":"2026-05-13","open":142.16,"high":142.92,"low":140.83,"close":140.97,"volume":3062992,"rsi_14":49.17,"sma_20":142.1,"sma_60":137.66,"sma_120":129.3},{"date":"2026-05-14","open":141.49,"high":142.24,"low":140.81,"close":141.62,"volume":2484333,"rsi_14":51.25,"sma_20":142.13,"sma_60":137.77,"sma_120":129.56},{"date":"2026-05-15","open":140.11,"high":140.95,"low":139.15,"close":139.51,"volume":2970215,"rsi_14":51.13,"sma_20":141.9,"sma_60":137.79,"sma_120":129.8},{"date":"2026-05-18","open":140.09,"high":141.79,"low":139.97,"close":141.28,"volume":2980404,"rsi_14":51.74,"sma_20":141.76,"sma_60":137.8,"sma_120":130.03},{"date":"2026-05-19","open":140.9,"high":141.59,"low":139.77,"close":141.4,"volume":3523094,"rsi_14":59.14,"sma_20":141.79,"sma_60":137.82,"sma_120":130.26},{"date":"2026-05-20","open":140.74,"high":143.65,"low":140.23,"close":143.63,"volume":2558621,"rsi_14":57.03,"sma_20":141.95,"sma_60":137.89,"sma_120":130.51},{"date":"2026-05-21","open":143.27,"high":144.23,"low":141.76,"close":143.58,"volume":2789644,"rsi_14":58.71,"sma_20":142.06,"sma_60":137.97,"sma_120":130.77},{"date":"2026-05-22","open":144.37,"high":145.21,"low":143.35,"close":144.84,"volume":2327746,"rsi_14":71.16,"sma_20":142.26,"sma_60":138.02,"sma_120":131.03},{"date":"2026-05-26","open":145.92,"high":146.85,"low":145.44,"close":145.87,"volume":2480265,"rsi_14":70.55,"sma_20":142.61,"sma_60":138.1,"sma_120":131.3},{"date":"2026-05-27","open":145.96,"high":146.4,"low":144.97,"close":145.45,"volume":3119785,"rsi_14":62.82,"sma_20":142.85,"sma_60":138.16,"sma_120":131.57},{"date":"2026-05-28","open":144.36,"high":146.03,"low":143.47,"close":144.58,"volume":2891950,"rsi_14":61.56,"sma_20":143.19,"sma_60":138.23,"sma_120":131.84},{"date":"2026-05-29","open":144.23,"high":144.48,"low":141.19,"close":142.43,"volume":7951336,"rsi_14":48.12,"sma_20":143.27,"sma_60":138.3,"sma_120":132.08},{"date":"2026-06-01","open":140.56,"high":141.12,"low":137.91,"close":138.01,"volume":2981644,"rsi_14":36.91,"sma_20":143.14,"sma_60":138.32,"sma_120":132.3},{"date":"2026-06-02","open":138.0,"high":139.41,"low":136.22,"close":139.39,"volume":3130934,"rsi_14":41.78,"sma_20":143.23,"sma_60":138.42,"sma_120":132.53},{"date":"2026-06-03","open":138.28,"high":141.62,"low":137.98,"close":140.79,"volume":4048960,"rsi_14":49.78,"sma_20":143.31,"sma_60":138.53,"sma_120":132.76},{"date":"2026-06-04","open":142.57,"high":143.34,"low":140.46,"close":142.74,"volume":3653270,"rsi_14":52.62,"sma_20":143.35,"sma_60":138.66,"sma_120":133.0},{"date":"2026-06-05","open":141.53,"high":144.66,"low":141.51,"close":143.49,"volume":5442504,"rsi_14":60.17,"sma_20":143.46,"sma_60":138.83,"sma_120":133.25},{"date":"2026-06-08","open":143.45,"high":144.1,"low":141.0,"close":141.74,"volume":3967238,"rsi_14":51.18,"sma_20":143.4,"sma_60":139.01,"sma_120":133.47},{"date":"2026-06-09","open":143.15,"high":147.21,"low":141.96,"close":146.45,"volume":5185028,"rsi_14":60.33,"sma_20":143.57,"sma_60":139.27,"sma_120":133.73},{"date":"2026-06-10","open":146.6,"high":147.02,"low":144.68,"close":144.71,"volume":3054414,"rsi_14":52.42,"sma_20":143.67,"sma_60":139.47,"sma_120":133.97},{"date":"2026-06-11","open":145.94,"high":147.38,"low":144.65,"close":146.12,"volume":3494145,"rsi_14":55.07,"sma_20":143.93,"sma_60":139.7,"sma_120":134.22},{"date":"2026-06-12","open":147.33,"high":148.61,"low":146.77,"close":147.66,"volume":2452740,"rsi_14":55.44,"sma_20":144.23,"sma_60":139.99,"sma_120":134.5},{"date":"2026-06-15","open":148.16,"high":149.08,"low":147.16,"close":147.42,"volume":4177838,"rsi_14":53.18,"sma_20":144.63,"sma_60":140.28,"sma_120":134.77},{"date":"2026-06-16","open":148.03,"high":148.46,"low":145.32,"close":146.12,"volume":3214995,"rsi_14":49.24,"sma_20":144.82,"sma_60":140.59,"sma_120":135.03},{"date":"2026-06-17","open":145.03,"high":146.12,"low":140.59,"close":140.94,"volume":4445017,"rsi_14":42.49,"sma_20":144.75,"sma_60":140.76,"sma_120":135.28},{"date":"2026-06-18","open":139.95,"high":141.49,"low":139.43,"close":140.54,"volume":6701237,"rsi_14":44.86,"sma_20":144.53,"sma_60":140.93,"sma_120":135.51},{"date":"2026-06-22","open":140.66,"high":144.81,"low":140.31,"close":143.83,"volume":4225082,"rsi_14":58.52,"sma_20":144.5,"sma_60":141.16,"sma_120":135.75},{"date":"2026-06-23","open":143.61,"high":146.16,"low":143.38,"close":145.25,"volume":3117597,"rsi_14":58.56,"sma_20":144.47,"sma_60":141.42,"sma_120":135.93},{"date":"2026-06-24","open":145.17,"high":145.54,"low":137.67,"close":140.87,"volume":5992798,"rsi_14":48.51,"sma_20":144.16,"sma_60":141.62,"sma_120":136.1},{"date":"2026-06-25","open":141.85,"high":142.37,"low":138.36,"close":140.53,"volume":3912278,"rsi_14":44.6,"sma_20":143.87,"sma_60":141.81,"sma_120":136.24},{"date":"2026-06-26","open":141.46,"high":141.87,"low":138.98,"close":139.97,"volume":6244722,"rsi_14":42.09,"sma_20":143.57,"sma_60":141.94,"sma_120":136.34},{"date":"2026-06-29","open":139.06,"high":139.5,"low":136.81,"close":138.89,"volume":3343902,"rsi_14":43.28,"sma_20":143.35,"sma_60":142.03,"sma_120":136.45},{"date":"2026-06-30","open":137.54,"high":138.37,"low":135.22,"close":135.47,"volume":5578186,"rsi_14":27.9,"sma_20":143.17,"sma_60":142.06,"sma_120":136.53},{"date":"2026-07-01","open":135.68,"high":138.8,"low":135.1,"close":136.8,"volume":3140500,"rsi_14":33.53,"sma_20":143.0,"sma_60":142.14,"sma_120":136.62},{"date":"2026-07-02","open":138.36,"high":139.5,"low":136.86,"close":139.43,"volume":2907629,"rsi_14":36.26,"sma_20":142.87,"sma_60":142.24,"sma_120":136.73},{"date":"2026-07-06","open":139.21,"high":140.28,"low":138.1,"close":140.2,"volume":3153652,"rsi_14":34.69,"sma_20":142.7,"sma_60":142.29,"sma_120":136.84},{"date":"2026-07-07","open":140.81,"high":143.86,"low":140.41,"close":143.61,"volume":3481904,"rsi_14":41.95,"sma_20":142.65,"sma_60":142.38,"sma_120":136.99},{"date":"2026-07-08","open":142.44,"high":143.07,"low":140.26,"close":141.0,"volume":3986371,"rsi_14":41.63,"sma_20":142.56,"sma_60":142.44,"sma_120":137.13},{"date":"2026-07-09","open":141.02,"high":142.7,"low":140.73,"close":141.36,"volume":3679015,"rsi_14":50.75,"sma_20":142.25,"sma_60":142.51,"sma_120":137.28},{"date":"2026-07-10","open":142.61,"high":142.75,"low":138.78,"close":140.87,"volume":2403264,"rsi_14":50.6,"sma_20":142.0,"sma_60":142.55,"sma_120":137.42},{"date":"2026-07-13","open":141.38,"high":142.9,"low":140.65,"close":142.16,"volume":2831788,"rsi_14":46.49,"sma_20":141.75,"sma_60":142.59,"sma_120":137.57},{"date":"2026-07-14","open":142.0,"high":143.41,"low":141.58,"close":142.49,"volume":3588437,"rsi_14":44.02,"sma_20":141.44,"sma_60":142.6,"sma_120":137.72},{"date":"2026-07-15","open":143.01,"high":144.34,"low":141.62,"close":143.42,"volume":4867164,"rsi_14":56.65,"sma_20":141.19,"sma_60":142.57,"sma_120":137.88},{"date":"2026-07-16","open":145.0,"high":150.06,"low":144.19,"close":150.06,"volume":6238062,"rsi_14":68.26,"sma_20":141.38,"sma_60":142.65,"sma_120":138.1},{"date":"2026-07-17","open":150.05,"high":153.35,"low":148.0,"close":149.79,"volume":4817879,"rsi_14":69.05,"sma_20":141.82,"sma_60":142.79,"sma_120":138.3},{"date":"2026-07-20","open":149.0,"high":149.61,"low":146.47,"close":147.48,"volume":3110730,"rsi_14":66.01,"sma_20":142.17,"sma_60":142.89,"sma_120":138.49},{"date":"2026-07-21","open":148.11,"high":150.02,"low":146.72,"close":149.94,"volume":3264051,"rsi_14":77.99,"sma_20":142.48,"sma_60":143.01,"sma_120":138.69},{"date":"2026-07-22","open":148.65,"high":149.07,"low":144.1,"close":144.7,"volume":6649340,"rsi_14":63.31,"sma_20":142.45,"sma_60":143.06,"sma_120":138.85},{"date":"2026-07-23","open":143.47,"high":145.79,"low":142.32,"close":145.12,"volume":7444461,"rsi_14":60.28,"sma_20":142.66,"sma_60":143.14,"sma_120":139.03},{"date":"2026-07-24","open":145.1,"high":148.35,"low":144.0,"close":147.63,"volume":6395357,"rsi_14":62.64,"sma_20":143.02,"sma_60":143.24,"sma_120":139.24},{"date":"2026-07-27","open":147.29,"high":147.83,"low":145.35,"close":147.26,"volume":4110531,"rsi_14":56.94,"sma_20":143.38,"sma_60":143.38,"sma_120":139.43},{"date":"2026-07-28","open":147.01,"high":149.16,"low":146.03,"close":147.12,"volume":5669510,"rsi_14":62.91,"sma_20":143.8,"sma_60":143.47,"sma_120":139.63},{"date":"2026-07-29","open":146.59,"high":146.85,"low":143.34,"close":145.47,"volume":4092403,"rsi_14":58.3,"sma_20":144.3,"sma_60":143.54,"sma_120":139.82},{"date":"2026-07-30","open":146.22,"high":146.75,"low":144.18,"close":146.19,"volume":5279658,"rsi_14":60.52,"sma_20":144.77,"sma_60":143.66,"sma_120":140.01},{"date":"2026-07-31","open":146.0,"high":146.0,"low":143.59,"close":144.61,"volume":3235964,"rsi_14":54.96,"sma_20":145.03,"sma_60":143.74,"sma_120":140.17},{"date":"2026-08-03","open":144.77,"high":144.88,"low":142.96,"close":144.15,"volume":2739052,"rsi_14":53.27,"sma_20":145.22,"sma_60":143.76,"sma_120":140.57},{"date":"2026-08-04","open":139.85,"high":141.47,"low":138.91,"close":139.05,"volume":16284418,"rsi_14":42.56,"sma_20":144.99,"sma_60":143.7,"sma_120":140.56},{"date":"2026-08-05","open":139.8,"high":141.51,"low":138.55,"close":140.76,"volume":13253834,"rsi_14":31.38,"sma_20":144.98,"sma_60":143.65,"sma_120":140.57},{"date":"2026-08-06","open":140.28,"high":141.17,"low":138.62,"close":139.14,"volume":5230863},{"date":"2026-08-07","open":139.32,"high":140.42,"low":138.25,"close":140.16,"volume":4575685,"rsi_14":35.36,"sma_20":144.83,"sma_60":143.5,"sma_120":140.6},{"date":"2026-08-10","open":138.11,"high":139.18,"low":137.22,"close":138.76,"volume":4130669},{"date":"2026-08-11","open":138.13,"high":140.16,"low":137.31,"close":139.5,"volume":3357422,"rsi_14":36.63,"sma_20":144.52,"sma_60":143.4,"sma_120":140.57},{"date":"2026-08-12","open":140.08,"high":140.89,"low":138.4,"close":140.73,"volume":3171766,"rsi_14":39.16,"sma_20":144.38,"sma_60":143.4,"sma_120":140.59},{"date":"2026-08-13","open":140.47,"high":142.37,"low":140.47,"close":141.21,"volume":3063557,"rsi_14":32.38,"sma_20":143.94,"sma_60":143.38,"sma_120":140.58},{"date":"2026-08-14","open":140.76,"high":141.7,"low":140.5,"close":141.03,"volume":2053454,"rsi_14":32.72,"sma_20":143.5,"sma_60":143.36,"sma_120":140.59},{"date":"2026-08-17","open":141.0,"high":141.0,"low":139.35,"close":140.62,"volume":2249947,"rsi_14":32.24,"sma_20":143.16,"sma_60":143.29,"sma_120":140.59},{"date":"2026-08-18","open":140.28,"high":141.3,"low":139.78,"close":140.02,"volume":2747871,"rsi_14":34.2,"sma_20":142.66,"sma_60":143.21,"sma_120":140.59},{"date":"2026-08-19","open":140.16,"high":141.6,"low":139.89,"close":141.3,"volume":2798169,"rsi_14":36.27,"sma_20":142.49,"sma_60":143.14,"sma_120":140.58},{"date":"2026-08-20","open":141.3,"high":142.04,"low":140.46,"close":140.68,"volume":3167635,"rsi_14":38.34,"sma_20":142.27,"sma_60":143.03,"sma_120":140.56},{"date":"2026-08-21","open":141.57,"high":141.86,"low":140.26,"close":141.8,"volume":3179126,"rsi_14":43.26,"sma_20":141.98,"sma_60":142.95,"sma_120":140.56},{"date":"2026-08-24","open":142.33,"high":143.51,"low":141.56,"close":143.36,"volume":2900024,"rsi_14":65.43,"sma_20":141.78,"sma_60":142.92,"sma_120":140.58},{"date":"2026-08-25","open":143.49,"high":143.54,"low":141.97,"close":143.33,"volume":2941904,"rsi_14":60.46,"sma_20":141.59,"sma_60":142.91,"sma_120":140.61},{"date":"2026-08-26","open":143.39,"high":143.82,"low":142.0,"close":142.59,"volume":3834315},{"date":"2026-08-27","open":141.46,"high":142.87,"low":141.02,"close":141.85,"volume":2864736,"rsi_14":57.59,"sma_20":141.23,"sma_60":143.0,"sma_120":140.71},{"date":"2026-08-28","open":142.38,"high":142.44,"low":140.41,"close":140.7,"volume":1862513,"rsi_14":58.92,"sma_20":141.04,"sma_60":142.98,"sma_120":140.76},{"date":"2026-08-31","open":140.0,"high":140.36,"low":138.96,"close":139.92,"volume":3709904},{"date":"2026-09-01","open":139.47,"high":140.07,"low":138.66,"close":139.68,"volume":3096514,"rsi_14":44.76,"sma_20":140.86,"sma_60":142.83,"sma_120":140.83},{"date":"2026-09-02","open":138.57,"high":138.57,"low":136.36,"close":136.59,"volume":3618701,"rsi_14":31.58,"sma_20":140.65,"sma_60":142.73,"sma_120":140.87},{"date":"2026-09-03","open":137.22,"high":138.35,"low":136.4,"close":138.35,"volume":3469566,"rsi_14":40.51,"sma_20":140.61,"sma_60":142.58,"sma_120":140.92},{"date":"2026-09-04","open":138.0,"high":138.59,"low":137.23,"close":137.34,"volume":2267124,"rsi_14":38.86,"sma_20":140.47,"sma_60":142.44,"sma_120":140.95},{"date":"2026-09-08","open":136.94,"high":138.97,"low":136.4,"close":138.48,"volume":2638978},{"date":"2026-09-09","open":137.15,"high":137.91,"low":135.11,"close":135.66,"volume":3844418,"rsi_14":33.21,"sma_20":140.26,"sma_60":142.07,"sma_120":141.03},{"date":"2026-09-10","open":134.92,"high":136.47,"low":134.32,"close":134.41,"volume":2866061,"rsi_14":32.01,"sma_20":139.95,"sma_60":141.84,"sma_120":141.06},{"date":"2026-09-11","open":135.8,"high":136.28,"low":134.65,"close":135.75,"volume":2375448,"rsi_14":32.86,"sma_20":139.67,"sma_60":141.67,"sma_120":141.13},{"date":"2026-09-14","open":134.0,"high":135.82,"low":133.13,"close":135.19,"volume":4110108,"rsi_14":25.47,"sma_20":139.38,"sma_60":141.57,"sma_120":141.17},{"date":"2026-09-15","open":135.35,"high":136.0,"low":133.67,"close":135.84,"volume":3527471},{"date":"2026-09-16","open":135.0,"high":135.97,"low":132.84,"close":133.74,"volume":2895774,"rsi_14":26.25,"sma_20":138.83,"sma_60":141.32,"sma_120":141.24},{"date":"2026-09-17","open":134.72,"high":135.56,"low":134.0,"close":135.18,"volume":3162225},{"date":"2026-09-18","open":133.37,"high":134.91,"low":133.25,"close":134.84,"volume":7648636,"rsi_14":34.18,"sma_20":138.23,"sma_60":141.05,"sma_120":141.33},{"date":"2026-09-21","open":135.0,"high":136.49,"low":134.51,"close":135.82,"volume":3131937,"rsi_14":39.05,"sma_20":137.93,"sma_60":140.98,"sma_120":141.39},{"date":"2026-09-22","open":135.34,"high":136.27,"low":134.61,"close":135.88,"volume":2737431},{"date":"2026-09-23","open":134.75,"high":135.62,"low":133.81,"close":133.96,"volume":3169831,"rsi_14":42.43,"sma_20":137.09,"sma_60":140.83,"sma_120":141.43},{"date":"2026-09-24","open":133.9,"high":134.79,"low":133.65,"close":133.82,"volume":2763973,"rsi_14":35.62,"sma_20":136.65,"sma_60":140.8,"sma_120":141.43},{"date":"2026-09-25","open":133.94,"high":134.36,"low":132.72,"close":133.05,"volume":2543145,"rsi_14":36.17,"sma_20":136.21,"sma_60":140.74,"sma_120":141.44},{"date":"2026-09-28","open":133.09,"high":134.34,"low":132.22,"close":132.44,"volume":3045484,"rsi_14":29.84,"sma_20":135.8,"sma_60":140.62,"sma_120":141.43},{"date":"2026-09-29","open":131.71,"high":133.19,"low":130.71,"close":132.61,"volume":4146858},{"date":"2026-09-30","open":133.07,"high":133.14,"low":129.69,"close":129.84,"volume":6121187,"rsi_14":33.5,"sma_20":134.94,"sma_60":140.26,"sma_120":141.32},{"date":"2026-10-01","open":128.0,"high":128.93,"low":127.29,"close":128.18,"volume":5399160,"rsi_14":23.29,"sma_20":134.52,"sma_60":140.05,"sma_120":141.25},{"date":"2026-10-02","open":128.56,"high":129.79,"low":128.12,"close":128.91,"volume":3823815,"rsi_14":28.1,"sma_20":134.05,"sma_60":139.84,"sma_120":141.18},{"date":"2026-10-05","open":128.67,"high":129.22,"low":127.82,"close":128.08,"volume":2783398,"rsi_14":23.28,"sma_20":133.58,"sma_60":139.63,"sma_120":141.09},{"date":"2026-10-06","open":128.25,"high":129.69,"low":127.61,"close":128.68,"volume":3820347,"rsi_14":30.57,"sma_20":133.09,"sma_60":139.4,"sma_120":141.0},{"date":"2026-10-07","open":128.65,"high":129.15,"low":127.05,"close":127.3,"volume":3605853},{"date":"2026-10-08","open":127.16,"high":129.43,"low":126.62,"close":129.29,"volume":4222987,"rsi_14":31.01,"sma_20":132.42,"sma_60":138.92,"sma_120":140.74},{"date":"2026-10-09","open":129.29,"high":129.89,"low":128.41,"close":129.49,"volume":3310667,"rsi_14":27.11,"sma_20":132.11,"sma_60":138.57,"sma_120":140.61},{"date":"2026-10-12","open":129.55,"high":132.5,"low":129.26,"close":132.47,"volume":3477723,"rsi_14":39.78,"sma_20":131.97,"sma_60":138.28,"sma_120":140.54},{"date":"2026-10-13","open":136.31,"high":136.31,"low":132.59,"close":133.55,"volume":4456141,"rsi_14":48.58,"sma_20":131.85,"sma_60":138.05,"sma_120":140.47},{"date":"2026-10-14","open":133.66,"high":134.19,"low":129.72,"close":130.46,"volume":6467031,"rsi_14":41.25,"sma_20":131.7,"sma_60":137.73,"sma_120":140.37},{"date":"2026-10-15","open":132.04,"high":132.39,"low":126.15,"close":126.94,"volume":6937780,"rsi_14":35.88,"sma_20":131.28,"sma_60":137.43,"sma_120":140.24},{"date":"2026-10-16","open":128.07,"high":128.65,"low":124.86,"close":125.75,"volume":5791770,"rsi_14":34.88,"sma_20":130.82,"sma_60":137.11,"sma_120":140.13},{"date":"2026-10-19","open":124.83,"high":125.69,"low":123.43,"close":124.09,"volume":4254228,"rsi_14":32.02,"sma_20":130.24,"sma_60":136.72,"sma_120":139.98},{"date":"2026-10-20","open":124.85,"high":127.47,"low":124.14,"close":127.47,"volume":4104970,"rsi_14":45.08,"sma_20":129.82,"sma_60":136.39,"sma_120":139.89},{"date":"2026-10-21","open":128.44,"high":129.24,"low":127.35,"close":127.6,"volume":3849057,"rsi_14":48.79,"sma_20":129.5,"sma_60":136.06,"sma_120":139.77},{"date":"2026-10-22","open":127.0,"high":127.87,"low":125.17,"close":126.66,"volume":4239136,"rsi_14":45.16,"sma_20":129.14,"sma_60":135.75,"sma_120":139.64}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.909999999999999,"pbr":2.39,"per":25.8,"roa":1.53,"roe":2.88,"grade":"C","comment":"PER 25.8배, ROE 2.88%","revenue":9189768000.0,"analysis":"PER 25.8배입니다. ROE 2.9%입니다. 시가총액 1181.18억. 매출 91.90억, 영업이익 35.32억.","eps_basis":"TTM","debt_ratio":0.6782986555303994,"market_cap":118089931080,"net_income":4670134630.0,"total_debt":36442085000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.31,"total_assets":101011872000.0,"total_equity":53725722000.0,"profit_margin":50.82,"revenue_basis":"TTM","dividend_yield":2.91,"net_income_basis":"TTM","operating_income":3531671000.0,"operating_margin":38.43,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":126.66,"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":52.81},{"date":"2016-10-25","close":52.64},{"date":"2016-10-26","close":52.08},{"date":"2016-10-27","close":51.0},{"date":"2016-10-28","close":51.07},{"date":"2016-10-31","close":52.16},{"date":"2016-11-01","close":50.78},{"date":"2016-11-02","close":49.85},{"date":"2016-11-03","close":49.28},{"date":"2016-11-04","close":49.34},{"date":"2016-11-07","close":50.82},{"date":"2016-11-08","close":51.05},{"date":"2016-11-09","close":48.58},{"date":"2016-11-10","close":47.01},{"date":"2016-11-11","close":46.38},{"date":"2016-11-14","close":47.82},{"date":"2016-11-15","close":48.04},{"date":"2016-11-16","close":48.14},{"date":"2016-11-17","close":48.02},{"date":"2016-11-18","close":48.97},{"date":"2016-11-21","close":48.91},{"date":"2016-11-22","close":49.74},{"date":"2016-11-23","close":49.71},{"date":"2016-11-25","close":49.7},{"date":"2016-11-28","close":50.61},{"date":"2016-11-29","close":51.44},{"date":"2016-11-30","close":50.9},{"date":"2016-12-01","close":49.95},{"date":"2016-12-02","close":49.95},{"date":"2016-12-05","close":50.6},{"date":"2016-12-06","close":50.7},{"date":"2016-12-07","close":52.52},{"date":"2016-12-08","close":52.48},{"date":"2016-12-09","close":52.39},{"date":"2016-12-12","close":52.95},{"date":"2016-12-13","close":53.2},{"date":"2016-12-14","close":51.76},{"date":"2016-12-15","close":51.32},{"date":"2016-12-16","close":52.48},{"date":"2016-12-19","close":52.49},{"date":"2016-12-20","close":52.45},{"date":"2016-12-21","close":51.9},{"date":"2016-12-22","close":51.9},{"date":"2016-12-23","close":51.75},{"date":"2016-12-27","close":52.04},{"date":"2016-12-28","close":51.55},{"date":"2016-12-29","close":52.27},{"date":"2016-12-30","close":52.79},{"date":"2017-01-03","close":52.8},{"date":"2017-01-04","close":53.74},{"date":"2017-01-05","close":53.76},{"date":"2017-01-06","close":54.11},{"date":"2017-01-09","close":53.7},{"date":"2017-01-10","close":52.47},{"date":"2017-01-11","close":52.25},{"date":"2017-01-12","close":52.69},{"date":"2017-01-13","close":52.3},{"date":"2017-01-17","close":52.53},{"date":"2017-01-18","close":52.85},{"date":"2017-01-19","close":52.76},{"date":"2017-01-20","close":52.57},{"date":"2017-01-23","close":52.83},{"date":"2017-01-24","close":51.83},{"date":"2017-01-25","close":51.79},{"date":"2017-01-26","close":50.94},{"date":"2017-01-27","close":49.25},{"date":"2017-01-30","close":48.74},{"date":"2017-01-31","close":48.85},{"date":"2017-02-01","close":48.44},{"date":"2017-02-02","close":49.06},{"date":"2017-02-03","close":50.21},{"date":"2017-02-06","close":49.39},{"date":"2017-02-07","close":48.73},{"date":"2017-02-08","close":49.37},{"date":"2017-02-09","close":49.42},{"date":"2017-02-10","close":50.11},{"date":"2017-02-13","close":49.97},{"date":"2017-02-14","close":49.92},{"date":"2017-02-15","close":49.41},{"date":"2017-02-16","close":50.12},{"date":"2017-02-17","close":50.19},{"date":"2017-02-21","close":50.75},{"date":"2017-02-22","close":50.34},{"date":"2017-02-23","close":50.56},{"date":"2017-02-24","close":51.08},{"date":"2017-02-27","close":51.61},{"date":"2017-02-28","close":51.05},{"date":"2017-03-01","close":50.99},{"date":"2017-03-02","close":51.05},{"date":"2017-03-03","close":51.14},{"date":"2017-03-06","close":50.59},{"date":"2017-03-07","close":50.55},{"date":"2017-03-08","close":49.93},{"date":"2017-03-09","close":49.3},{"date":"2017-03-10","close":49.4},{"date":"2017-03-13","close":49.29},{"date":"2017-03-14","close":49.36},{"date":"2017-03-15","close":50.7},{"date":"2017-03-16","close":50.7},{"date":"2017-03-17","close":50.98},{"date":"2017-03-20","close":51.51},{"date":"2017-03-21","close":50.41},{"date":"2017-03-22","close":50.31},{"date":"2017-03-23","close":50.86},{"date":"2017-03-24","close":51.03},{"date":"2017-03-27","close":49.87},{"date":"2017-03-28","close":50.3},{"date":"2017-03-29","close":50.64},{"date":"2017-03-30","close":51.18},{"date":"2017-03-31","close":51.88},{"date":"2017-04-03","close":52.24},{"date":"2017-04-04","close":52.5},{"date":"2017-04-05","close":52.67},{"date":"2017-04-06","close":53.06},{"date":"2017-04-07","close":53.58},{"date":"2017-04-10","close":54.2},{"date":"2017-04-11","close":54.58},{"date":"2017-04-12","close":54.93},{"date":"2017-04-13","close":54.57},{"date":"2017-04-17","close":55.26},{"date":"2017-04-18","close":54.56},{"date":"2017-04-19","close":54.3},{"date":"2017-04-20","close":54.53},{"date":"2017-04-21","close":54.35},{"date":"2017-04-24","close":54.34},{"date":"2017-04-25","close":54.86},{"date":"2017-04-26","close":54.45},{"date":"2017-04-27","close":54.9},{"date":"2017-04-28","close":54.41},{"date":"2017-05-01","close":54.76},{"date":"2017-05-02","close":54.6},{"date":"2017-05-03","close":53.82},{"date":"2017-05-04","close":54.11},{"date":"2017-05-05","close":54.66},{"date":"2017-05-08","close":54.8},{"date":"2017-05-09","close":54.2},{"date":"2017-05-10","close":54.63},{"date":"2017-05-11","close":54.62},{"date":"2017-05-12","close":54.35},{"date":"2017-05-15","close":55.0},{"date":"2017-05-16","close":54.83},{"date":"2017-05-17","close":55.33},{"date":"2017-05-18","close":54.77},{"date":"2017-05-19","close":55.24},{"date":"2017-05-22","close":55.41},{"date":"2017-05-23","close":55.69},{"date":"2017-05-24","close":55.87},{"date":"2017-05-25","close":55.9},{"date":"2017-05-26","close":55.79},{"date":"2017-05-30","close":55.83},{"date":"2017-05-31","close":55.54},{"date":"2017-06-01","close":55.91},{"date":"2017-06-02","close":56.88},{"date":"2017-06-05","close":56.41},{"date":"2017-06-06","close":56.48},{"date":"2017-06-07","close":56.76},{"date":"2017-06-08","close":56.46},{"date":"2017-06-09","close":57.13},{"date":"2017-06-12","close":57.33},{"date":"2017-06-13","close":57.19},{"date":"2017-06-14","close":57.83},{"date":"2017-06-15","close":58.51},{"date":"2017-06-16","close":58.13},{"date":"2017-06-19","close":58.59},{"date":"2017-06-20","close":57.67},{"date":"2017-06-21","close":58.05},{"date":"2017-06-22","close":57.64},{"date":"2017-06-23","close":58.52},{"date":"2017-06-26","close":59.06},{"date":"2017-06-27","close":58.72},{"date":"2017-06-28","close":59.19},{"date":"2017-06-29","close":58.69},{"date":"2017-06-30","close":58.64},{"date":"2017-07-03","close":59.19},{"date":"2017-07-05","close":58.53},{"date":"2017-07-06","close":57.28},{"date":"2017-07-07","close":57.75},{"date":"2017-07-10","close":57.28},{"date":"2017-07-11","close":56.94},{"date":"2017-07-12","close":57.79},{"date":"2017-07-13","close":57.55},{"date":"2017-07-14","close":58.08},{"date":"2017-07-17","close":58.52},{"date":"2017-07-18","close":60.12},{"date":"2017-07-19","close":60.12},{"date":"2017-07-20","close":59.17},{"date":"2017-07-21","close":58.99},{"date":"2017-07-24","close":60.3},{"date":"2017-07-25","close":60.27},{"date":"2017-07-26","close":61.14},{"date":"2017-07-27","close":61.16},{"date":"2017-07-28","close":61.55},{"date":"2017-07-31","close":60.81},{"date":"2017-08-01","close":61.34},{"date":"2017-08-02","close":61.2},{"date":"2017-08-03","close":61.12},{"date":"2017-08-04","close":61.36},{"date":"2017-08-07","close":60.65},{"date":"2017-08-08","close":60.78},{"date":"2017-08-09","close":60.74},{"date":"2017-08-10","close":59.94},{"date":"2017-08-11","close":59.71},{"date":"2017-08-14","close":61.33},{"date":"2017-08-15","close":61.89},{"date":"2017-08-16","close":62.25},{"date":"2017-08-17","close":61.3},{"date":"2017-08-18","close":61.23},{"date":"2017-08-21","close":62.09},{"date":"2017-08-22","close":61.7},{"date":"2017-08-23","close":62.81},{"date":"2017-08-24","close":62.27},{"date":"2017-08-25","close":62.58},{"date":"2017-08-28","close":62.43},{"date":"2017-08-29","close":62.18},{"date":"2017-08-30","close":62.46},{"date":"2017-08-31","close":63.36},{"date":"2017-09-01","close":63.78},{"date":"2017-09-05","close":63.51},{"date":"2017-09-06","close":63.14},{"date":"2017-09-07","close":63.71},{"date":"2017-09-08","close":63.97},{"date":"2017-09-11","close":65.13},{"date":"2017-09-12","close":64.66},{"date":"2017-09-13","close":64.01},{"date":"2017-09-14","close":65.29},{"date":"2017-09-15","close":65.2},{"date":"2017-09-18","close":65.03},{"date":"2017-09-19","close":64.75},{"date":"2017-09-20","close":64.62},{"date":"2017-09-21","close":64.36},{"date":"2017-09-22","close":63.68},{"date":"2017-09-25","close":64.02},{"date":"2017-09-26","close":63.66},{"date":"2017-09-27","close":62.91},{"date":"2017-09-28","close":63.55},{"date":"2017-09-29","close":63.46},{"date":"2017-10-02","close":63.59},{"date":"2017-10-03","close":63.69},{"date":"2017-10-04","close":64.08},{"date":"2017-10-05","close":64.57},{"date":"2017-10-06","close":64.52},{"date":"2017-10-09","close":64.83},{"date":"2017-10-10","close":64.72},{"date":"2017-10-11","close":64.5},{"date":"2017-10-12","close":65.08},{"date":"2017-10-13","close":65.21},{"date":"2017-10-16","close":65.0},{"date":"2017-10-17","close":64.31},{"date":"2017-10-18","close":65.31},{"date":"2017-10-19","close":64.55},{"date":"2017-10-20","close":64.44},{"date":"2017-10-23","close":64.46},{"date":"2017-10-24","close":64.04},{"date":"2017-10-25","close":64.03},{"date":"2017-10-26","close":64.27},{"date":"2017-10-27","close":64.69},{"date":"2017-10-30","close":64.08},{"date":"2017-10-31","close":64.58},{"date":"2017-11-01","close":65.0},{"date":"2017-11-02","close":65.94},{"date":"2017-11-03","close":66.27},{"date":"2017-11-06","close":66.54},{"date":"2017-11-07","close":66.53},{"date":"2017-11-08","close":66.72},{"date":"2017-11-09","close":66.48},{"date":"2017-11-10","close":66.22},{"date":"2017-11-13","close":67.07},{"date":"2017-11-14","close":67.19},{"date":"2017-11-15","close":65.59},{"date":"2017-11-16","close":67.05},{"date":"2017-11-17","close":66.3},{"date":"2017-11-20","close":66.44},{"date":"2017-11-21","close":67.4},{"date":"2017-11-22","close":66.89},{"date":"2017-11-24","close":67.06},{"date":"2017-11-27","close":66.87},{"date":"2017-11-28","close":66.69},{"date":"2017-11-29","close":66.13},{"date":"2017-11-30","close":66.23},{"date":"2017-12-01","close":66.19},{"date":"2017-12-04","close":65.94},{"date":"2017-12-05","close":64.44},{"date":"2017-12-06","close":64.72},{"date":"2017-12-07","close":65.82},{"date":"2017-12-08","close":66.16},{"date":"2017-12-11","close":65.73},{"date":"2017-12-12","close":66.17},{"date":"2017-12-13","close":65.76},{"date":"2017-12-14","close":65.91},{"date":"2017-12-15","close":65.98},{"date":"2017-12-18","close":65.86},{"date":"2017-12-19","close":63.38},{"date":"2017-12-20","close":63.05},{"date":"2017-12-21","close":63.01},{"date":"2017-12-22","close":63.83},{"date":"2017-12-26","close":63.82},{"date":"2017-12-27","close":64.28},{"date":"2017-12-28","close":64.76},{"date":"2017-12-29","close":64.51},{"date":"2018-01-02","close":50.4949},{"date":"2018-01-03","close":50.4003},{"date":"2018-01-04","close":49.3905},{"date":"2018-01-05","close":49.3511},{"date":"2018-01-08","close":49.927},{"date":"2018-01-09","close":49.4221},{"date":"2018-01-10","close":48.4676},{"date":"2018-01-11","close":48.6332},{"date":"2018-01-12","close":48.791},{"date":"2018-01-16","close":49.0198},{"date":"2018-01-17","close":49.5878},{"date":"2018-01-18","close":48.4597},{"date":"2018-01-19","close":48.7358},{"date":"2018-01-22","close":49.785},{"date":"2018-01-23","close":51.2522},{"date":"2018-01-24","close":50.8657},{"date":"2018-01-25","close":50.6606},{"date":"2018-01-26","close":50.7947},{"date":"2018-01-29","close":50.0059},{"date":"2018-01-30","close":49.6193},{"date":"2018-01-31","close":51.3627},{"date":"2018-02-01","close":50.2662},{"date":"2018-02-02","close":50.353},{"date":"2018-02-05","close":48.2861},{"date":"2018-02-06","close":47.9154},{"date":"2018-02-07","close":47.3632},{"date":"2018-02-08","close":46.0142},{"date":"2018-02-09","close":47.584},{"date":"2018-02-12","close":47.45},{"date":"2018-02-13","close":48.2467},{"date":"2018-02-14","close":47.7576},{"date":"2018-02-15","close":48.4439},{"date":"2018-02-16","close":48.8936},{"date":"2018-02-20","close":48.3019},{"date":"2018-02-21","close":47.2606},{"date":"2018-02-22","close":47.2843},{"date":"2018-02-23","close":48.3256},{"date":"2018-02-26","close":48.365},{"date":"2018-02-27","close":47.6156},{"date":"2018-02-28","close":47.868},{"date":"2018-03-01","close":47.8996},{"date":"2018-03-02","close":47.5052},{"date":"2018-03-05","close":48.1915},{"date":"2018-03-06","close":48.5938},{"date":"2018-03-07","close":48.8462},{"date":"2018-03-08","close":49.2091},{"date":"2018-03-09","close":50.2425},{"date":"2018-03-12","close":50.14},{"date":"2018-03-13","close":49.9901},{"date":"2018-03-14","close":50.2524},{"date":"2018-03-15","close":50.4273},{"date":"2018-03-16","close":50.7373},{"date":"2018-03-19","close":50.3478},{"date":"2018-03-20","close":50.5385},{"date":"2018-03-21","close":49.7834},{"date":"2018-03-22","close":49.0521},{"date":"2018-03-23","close":47.7803},{"date":"2018-03-26","close":48.6706},{"date":"2018-03-27","close":49.3144},{"date":"2018-03-28","close":49.7039},{"date":"2018-03-29","close":50.0696},{"date":"2018-04-02","close":48.8057},{"date":"2018-04-03","close":49.068},{"date":"2018-04-04","close":49.4019},{"date":"2018-04-05","close":49.0919},{"date":"2018-04-06","close":48.6785},{"date":"2018-04-09","close":48.7421},{"date":"2018-04-10","close":48.9647},{"date":"2018-04-11","close":48.9806},{"date":"2018-04-12","close":48.9965},{"date":"2018-04-13","close":49.4893},{"date":"2018-04-16","close":49.7596},{"date":"2018-04-17","close":51.9057},{"date":"2018-04-18","close":52.1919},{"date":"2018-04-19","close":51.8501},{"date":"2018-04-20","close":51.6593},{"date":"2018-04-23","close":51.5719},{"date":"2018-04-24","close":51.8421},{"date":"2018-04-25","close":51.3811},{"date":"2018-04-26","close":52.3588},{"date":"2018-04-27","close":52.9232},{"date":"2018-04-30","close":51.5957},{"date":"2018-05-01","close":51.7229},{"date":"2018-05-02","close":51.4685},{"date":"2018-05-03","close":51.5083},{"date":"2018-05-04","close":51.866},{"date":"2018-05-07","close":52.0568},{"date":"2018-05-08","close":51.8183},{"date":"2018-05-09","close":51.8421},{"date":"2018-05-10","close":52.1362},{"date":"2018-05-11","close":51.9296},{"date":"2018-05-14","close":51.8342},{"date":"2018-05-15","close":51.0473},{"date":"2018-05-16","close":50.3955},{"date":"2018-05-17","close":50.3001},{"date":"2018-05-18","close":50.2683},{"date":"2018-05-21","close":50.7293},{"date":"2018-05-22","close":50.6896},{"date":"2018-05-23","close":51.4844},{"date":"2018-05-24","close":51.2539},{"date":"2018-05-25","close":51.1983},{"date":"2018-05-29","close":51.1188},{"date":"2018-05-30","close":51.5083},{"date":"2018-05-31","close":51.1506},{"date":"2018-06-01","close":51.7547},{"date":"2018-06-04","close":52.6609},{"date":"2018-06-05","close":52.4939},{"date":"2018-06-06","close":52.4145},{"date":"2018-06-07","close":52.4304},{"date":"2018-06-08","close":52.4224},{"date":"2018-06-11","close":52.0488},{"date":"2018-06-12","close":52.0727},{"date":"2018-06-13","close":51.4321},{"date":"2018-06-14","close":51.5842},{"date":"2018-06-15","close":51.2079},{"date":"2018-06-18","close":51.384},{"date":"2018-06-19","close":50.8555},{"date":"2018-06-20","close":51.336},{"date":"2018-06-21","close":51.2079},{"date":"2018-06-22","close":51.4961},{"date":"2018-06-25","close":51.36},{"date":"2018-06-26","close":51.2639},{"date":"2018-06-27","close":51.5762},{"date":"2018-06-28","close":52.1688},{"date":"2018-06-29","close":52.6012},{"date":"2018-07-02","close":51.6643},{"date":"2018-07-03","close":52.0887},{"date":"2018-07-05","close":52.8334},{"date":"2018-07-06","close":53.0095},{"date":"2018-07-09","close":52.6893},{"date":"2018-07-10","close":52.7133},{"date":"2018-07-11","close":52.3689},{"date":"2018-07-12","close":52.5851},{"date":"2018-07-13","close":52.473},{"date":"2018-07-16","close":52.0807},{"date":"2018-07-17","close":50.7835},{"date":"2018-07-18","close":50.4231},{"date":"2018-07-19","close":50.8475},{"date":"2018-07-20","close":49.9987},{"date":"2018-07-23","close":50.1028},{"date":"2018-07-24","close":49.9347},{"date":"2018-07-25","close":51.0557},{"date":"2018-07-26","close":52.1607},{"date":"2018-07-27","close":52.0486},{"date":"2018-07-30","close":52.0486},{"date":"2018-07-31","close":52.5451},{"date":"2018-08-01","close":52.9375},{"date":"2018-08-02","close":52.7293},{"date":"2018-08-03","close":53.498},{"date":"2018-08-06","close":53.2338},{"date":"2018-08-07","close":52.5771},{"date":"2018-08-08","close":52.6092},{"date":"2018-08-09","close":52.3449},{"date":"2018-08-10","close":51.7043},{"date":"2018-08-13","close":51.5922},{"date":"2018-08-14","close":51.2879},{"date":"2018-08-15","close":51.6563},{"date":"2018-08-16","close":52.5691},{"date":"2018-08-17","close":53.9945},{"date":"2018-08-20","close":54.2507},{"date":"2018-08-21","close":52.6492},{"date":"2018-08-22","close":52.1768},{"date":"2018-08-23","close":51.6723},{"date":"2018-08-24","close":52.9214},{"date":"2018-08-27","close":52.8174},{"date":"2018-08-28","close":53.9224},{"date":"2018-08-29","close":53.8183},{"date":"2018-08-30","close":53.554},{"date":"2018-08-31","close":53.7943},{"date":"2018-09-04","close":53.0335},{"date":"2018-09-05","close":53.8423},{"date":"2018-09-06","close":53.7943},{"date":"2018-09-07","close":52.8494},{"date":"2018-09-10","close":53.2818},{"date":"2018-09-11","close":53.1617},{"date":"2018-09-12","close":53.1937},{"date":"2018-09-13","close":54.1226},{"date":"2018-09-14","close":54.2194},{"date":"2018-09-17","close":54.4532},{"date":"2018-09-18","close":53.8161},{"date":"2018-09-19","close":53.1871},{"date":"2018-09-20","close":54.3242},{"date":"2018-09-21","close":54.429},{"date":"2018-09-24","close":53.4855},{"date":"2018-09-25","close":53.5338},{"date":"2018-09-26","close":53.2193},{"date":"2018-09-27","close":53.5984},{"date":"2018-09-28","close":54.671},{"date":"2018-10-01","close":54.2274},{"date":"2018-10-02","close":53.5661},{"date":"2018-10-03","close":53.2516},{"date":"2018-10-04","close":52.8483},{"date":"2018-10-05","close":52.6145},{"date":"2018-10-08","close":53.3887},{"date":"2018-10-09","close":54.0823},{"date":"2018-10-10","close":52.8725},{"date":"2018-10-11","close":50.6789},{"date":"2018-10-12","close":50.437},{"date":"2018-10-15","close":50.8644},{"date":"2018-10-16","close":51.5015},{"date":"2018-10-17","close":50.6951},{"date":"2018-10-18","close":50.8644},{"date":"2018-10-19","close":51.2838},{"date":"2018-10-22","close":51.0176},{"date":"2018-10-23","close":51.6467},{"date":"2018-10-24","close":52.6387},{"date":"2018-10-25","close":53.1387},{"date":"2018-10-26","close":51.9612},{"date":"2018-10-29","close":52.6629},{"date":"2018-10-30","close":52.9209},{"date":"2018-10-31","close":51.9935},{"date":"2018-11-01","close":52.2274},{"date":"2018-11-02","close":51.8967},{"date":"2018-11-05","close":52.4774},{"date":"2018-11-06","close":53.1548},{"date":"2018-11-07","close":54.0984},{"date":"2018-11-08","close":54.1307},{"date":"2018-11-09","close":54.4936},{"date":"2018-11-12","close":54.6468},{"date":"2018-11-13","close":54.4774},{"date":"2018-11-14","close":54.4855},{"date":"2018-11-15","close":53.808},{"date":"2018-11-16","close":54.2839},{"date":"2018-11-19","close":54.5984},{"date":"2018-11-20","close":53.7919},{"date":"2018-11-21","close":53.9693},{"date":"2018-11-23","close":54.0016},{"date":"2018-11-26","close":53.5177},{"date":"2018-11-27","close":53.7597},{"date":"2018-11-28","close":54.3161},{"date":"2018-11-29","close":54.179},{"date":"2018-11-30","close":54.3081},{"date":"2018-12-03","close":55.3645},{"date":"2018-12-04","close":53.921},{"date":"2018-12-06","close":55.2275},{"date":"2018-12-07","close":53.9048},{"date":"2018-12-10","close":53.179},{"date":"2018-12-11","close":53.6064},{"date":"2018-12-12","close":52.1306},{"date":"2018-12-13","close":52.5177},{"date":"2018-12-14","close":52.2677},{"date":"2018-12-17","close":49.9846},{"date":"2018-12-18","close":50.8865},{"date":"2018-12-19","close":49.7652},{"date":"2018-12-20","close":49.0502},{"date":"2018-12-21","close":47.8315},{"date":"2018-12-24","close":45.4509},{"date":"2018-12-26","close":47.1002},{"date":"2018-12-27","close":47.1246},{"date":"2018-12-28","close":47.5227},{"date":"2018-12-31","close":47.7096},{"date":"2019-01-02","close":46.3365},{"date":"2019-01-03","close":45.9627},{"date":"2019-01-04","close":47.1246},{"date":"2019-01-07","close":47.8884},{"date":"2019-01-08","close":49.4808},{"date":"2019-01-09","close":49.814},{"date":"2019-01-10","close":50.6833},{"date":"2019-01-11","close":50.6671},{"date":"2019-01-14","close":50.6589},{"date":"2019-01-15","close":51.3577},{"date":"2019-01-16","close":51.6258},{"date":"2019-01-17","close":52.0402},{"date":"2019-01-18","close":52.5683},{"date":"2019-01-22","close":52.6333},{"date":"2019-01-23","close":52.8689},{"date":"2019-01-24","close":52.5927},{"date":"2019-01-25","close":53.6327},{"date":"2019-01-28","close":54.2014},{"date":"2019-01-29","close":54.8758},{"date":"2019-01-30","close":55.5664},{"date":"2019-01-31","close":56.192},{"date":"2019-02-01","close":56.3952},{"date":"2019-02-04","close":56.5901},{"date":"2019-02-05","close":56.8258},{"date":"2019-02-06","close":56.452},{"date":"2019-02-07","close":57.2239},{"date":"2019-02-08","close":57.5489},{"date":"2019-02-11","close":57.7195},{"date":"2019-02-12","close":57.362},{"date":"2019-02-13","close":57.5408},{"date":"2019-02-14","close":57.5651},{"date":"2019-02-15","close":57.8414},{"date":"2019-02-19","close":57.9958},{"date":"2019-02-20","close":57.1345},{"date":"2019-02-21","close":57.7114},{"date":"2019-02-22","close":58.1908},{"date":"2019-02-25","close":57.8983},{"date":"2019-02-26","close":57.7195},{"date":"2019-02-27","close":57.0045},{"date":"2019-02-28","close":56.9233},{"date":"2019-03-01","close":56.777},{"date":"2019-03-04","close":57.1508},{"date":"2019-03-05","close":57.1508},{"date":"2019-03-06","close":57.0126},{"date":"2019-03-07","close":56.4845},{"date":"2019-03-08","close":56.8258},{"date":"2019-03-11","close":57.6789},{"date":"2019-03-12","close":58.1908},{"date":"2019-03-13","close":58.8083},{"date":"2019-03-14","close":58.751},{"date":"2019-03-15","close":58.6364},{"date":"2019-03-18","close":57.9897},{"date":"2019-03-19","close":57.646},{"date":"2019-03-20","close":58.0471},{"date":"2019-03-21","close":58.9801},{"date":"2019-03-22","close":58.1698},{"date":"2019-03-25","close":58.0716},{"date":"2019-03-26","close":59.062},{"date":"2019-03-27","close":58.5954},{"date":"2019-03-28","close":59.0293},{"date":"2019-03-29","close":58.8901},{"date":"2019-04-01","close":59.1029},{"date":"2019-04-02","close":59.8641},{"date":"2019-04-03","close":59.8723},{"date":"2019-04-04","close":59.6267},{"date":"2019-04-05","close":59.7986},{"date":"2019-04-08","close":59.6595},{"date":"2019-04-09","close":59.2421},{"date":"2019-04-10","close":60.2079},{"date":"2019-04-11","close":60.2079},{"date":"2019-04-12","close":60.9199},{"date":"2019-04-15","close":60.347},{"date":"2019-04-16","close":59.5613},{"date":"2019-04-17","close":59.1438},{"date":"2019-04-18","close":60.2161},{"date":"2019-04-22","close":59.6922},{"date":"2019-04-23","close":60.7317},{"date":"2019-04-24","close":61.6402},{"date":"2019-04-25","close":61.763},{"date":"2019-04-26","close":62.2868},{"date":"2019-04-29","close":61.6975},{"date":"2019-04-30","close":62.7533},{"date":"2019-05-01","close":63.5145},{"date":"2019-05-02","close":62.475},{"date":"2019-05-03","close":62.8352},{"date":"2019-05-06","close":62.4014},{"date":"2019-05-07","close":60.8299},{"date":"2019-05-08","close":60.8872},{"date":"2019-05-09","close":61.0918},{"date":"2019-05-10","close":61.8448},{"date":"2019-05-13","close":61.4356},{"date":"2019-05-14","close":61.632},{"date":"2019-05-15","close":62.2132},{"date":"2019-05-16","close":62.9171},{"date":"2019-05-17","close":62.7043},{"date":"2019-05-20","close":61.8694},{"date":"2019-05-21","close":62.8843},{"date":"2019-05-22","close":62.6551},{"date":"2019-05-23","close":62.5569},{"date":"2019-05-24","close":61.7221},{"date":"2019-05-28","close":60.8708},{"date":"2019-05-29","close":59.8723},{"date":"2019-05-30","close":60.0114},{"date":"2019-05-31","close":60.2979},{"date":"2019-06-03","close":61.4683},{"date":"2019-06-04","close":61.3865},{"date":"2019-06-05","close":63.4082},{"date":"2019-06-06","close":63.9565},{"date":"2019-06-07","close":63.9974},{"date":"2019-06-10","close":64.1775},{"date":"2019-06-11","close":64.5213},{"date":"2019-06-12","close":64.9415},{"date":"2019-06-13","close":65.8645},{"date":"2019-06-14","close":65.8892},{"date":"2019-06-17","close":66.6802},{"date":"2019-06-18","close":66.3177},{"date":"2019-06-19","close":67.1829},{"date":"2019-06-20","close":67.9657},{"date":"2019-06-21","close":67.0181},{"date":"2019-06-24","close":66.4166},{"date":"2019-06-25","close":65.7409},{"date":"2019-06-26","close":64.3895},{"date":"2019-06-27","close":65.3948},{"date":"2019-06-28","close":66.0045},{"date":"2019-07-01","close":65.8562},{"date":"2019-07-02","close":67.2323},{"date":"2019-07-03","close":68.0646},{"date":"2019-07-05","close":67.9245},{"date":"2019-07-08","close":67.8257},{"date":"2019-07-09","close":68.0811},{"date":"2019-07-10","close":68.4107},{"date":"2019-07-11","close":66.7626},{"date":"2019-07-12","close":65.9469},{"date":"2019-07-15","close":65.8727},{"date":"2019-07-16","close":67.1252},{"date":"2019-07-17","close":67.2488},{"date":"2019-07-18","close":67.9245},{"date":"2019-07-19","close":66.5319},{"date":"2019-07-22","close":66.8945},{"date":"2019-07-23","close":68.0563},{"date":"2019-07-24","close":67.7844},{"date":"2019-07-25","close":67.117},{"date":"2019-07-26","close":67.6609},{"date":"2019-07-29","close":68.0893},{"date":"2019-07-30","close":67.5784},{"date":"2019-07-31","close":66.4248},{"date":"2019-08-01","close":66.5649},{"date":"2019-08-02","close":66.3424},{"date":"2019-08-05","close":64.8015},{"date":"2019-08-06","close":65.8809},{"date":"2019-08-07","close":66.3341},{"date":"2019-08-08","close":67.7103},{"date":"2019-08-09","close":67.4301},{"date":"2019-08-12","close":67.3148},{"date":"2019-08-13","close":67.4219},{"date":"2019-08-14","close":66.1364},{"date":"2019-08-15","close":66.9192},{"date":"2019-08-16","close":67.8916},{"date":"2019-08-19","close":69.1029},{"date":"2019-08-20","close":67.941},{"date":"2019-08-21","close":68.6414},{"date":"2019-08-22","close":69.21},{"date":"2019-08-23","close":67.4795},{"date":"2019-08-26","close":68.0893},{"date":"2019-08-27","close":67.5784},{"date":"2019-08-28","close":68.2624},{"date":"2019-08-29","close":68.9875},{"date":"2019-08-30","close":68.9051},{"date":"2019-09-03","close":69.6879},{"date":"2019-09-04","close":70.3472},{"date":"2019-09-05","close":69.7044},{"date":"2019-09-06","close":69.8692},{"date":"2019-09-09","close":69.7374},{"date":"2019-09-10","close":68.6167},{"date":"2019-09-11","close":67.974},{"date":"2019-09-12","close":69.2512},{"date":"2019-09-13","close":69.3748},{"date":"2019-09-16","close":70.2236},{"date":"2019-09-17","close":71.2289},{"date":"2019-09-18","close":70.5202},{"date":"2019-09-19","close":70.4953},{"date":"2019-09-20","close":69.9398},{"date":"2019-09-23","close":70.1637},{"date":"2019-09-24","close":69.832},{"date":"2019-09-25","close":70.57},{"date":"2019-09-26","close":71.5318},{"date":"2019-09-27","close":71.1255},{"date":"2019-09-30","close":70.6612},{"date":"2019-10-01","close":69.8569},{"date":"2019-10-02","close":69.8569},{"date":"2019-10-03","close":70.9016},{"date":"2019-10-04","close":71.4654},{"date":"2019-10-07","close":71.1089},{"date":"2019-10-08","close":70.5948},{"date":"2019-10-09","close":70.885},{"date":"2019-10-10","close":71.1504},{"date":"2019-10-11","close":71.1753},{"date":"2019-10-14","close":71.5235},{"date":"2019-10-15","close":73.8866},{"date":"2019-10-16","close":73.8286},{"date":"2019-10-17","close":73.928},{"date":"2019-10-18","close":74.3012},{"date":"2019-10-21","close":75.1386},{"date":"2019-10-22","close":75.2962},{"date":"2019-10-23","close":76.1751},{"date":"2019-10-24","close":76.3575},{"date":"2019-10-25","close":75.3376},{"date":"2019-10-28","close":71.2167},{"date":"2019-10-29","close":71.8469},{"date":"2019-10-30","close":72.7009},{"date":"2019-10-31","close":72.7672},{"date":"2019-11-01","close":72.5019},{"date":"2019-11-04","close":72.7755},{"date":"2019-11-05","close":71.225},{"date":"2019-11-06","close":72.6097},{"date":"2019-11-07","close":72.3527},{"date":"2019-11-08","close":72.1951},{"date":"2019-11-11","close":72.4024},{"date":"2019-11-12","close":71.8303},{"date":"2019-11-13","close":72.9082},{"date":"2019-11-14","close":73.8949},{"date":"2019-11-15","close":73.8783},{"date":"2019-11-18","close":74.5333},{"date":"2019-11-19","close":75.4786},{"date":"2019-11-20","close":75.9098},{"date":"2019-11-21","close":75.3293},{"date":"2019-11-22","close":75.0889},{"date":"2019-11-25","close":75.3376},{"date":"2019-11-26","close":76.5565},{"date":"2019-11-27","close":76.6145},{"date":"2019-11-29","close":75.9098},{"date":"2019-12-02","close":74.6328},{"date":"2019-12-03","close":75.2298},{"date":"2019-12-04","close":75.5367},{"date":"2019-12-05","close":75.7439},{"date":"2019-12-06","close":75.8102},{"date":"2019-12-09","close":75.7688},{"date":"2019-12-10","close":75.5698},{"date":"2019-12-11","close":74.4587},{"date":"2019-12-12","close":73.7291},{"date":"2019-12-13","close":73.414},{"date":"2019-12-16","close":73.2647},{"date":"2019-12-17","close":72.3941},{"date":"2019-12-18","close":73.0365},{"date":"2019-12-19","close":72.8363},{"date":"2019-12-20","close":73.4369},{"date":"2019-12-23","close":73.0782},{"date":"2019-12-24","close":73.2951},{"date":"2019-12-26","close":73.7539},{"date":"2019-12-27","close":73.9708},{"date":"2019-12-30","close":74.1293},{"date":"2019-12-31","close":74.3629},{"date":"2020-01-02","close":73.7456},{"date":"2020-01-03","close":74.5714},{"date":"2020-01-06","close":74.2795},{"date":"2020-01-07","close":73.8039},{"date":"2020-01-08","close":74.2044},{"date":"2020-01-09","close":74.2127},{"date":"2020-01-10","close":74.6132},{"date":"2020-01-13","close":76.5819},{"date":"2020-01-14","close":75.6059},{"date":"2020-01-15","close":76.924},{"date":"2020-01-16","close":77.875},{"date":"2020-01-17","close":78.6425},{"date":"2020-01-21","close":79.727},{"date":"2020-01-22","close":78.3672},{"date":"2020-01-23","close":79.8354},{"date":"2020-01-24","close":80.2108},{"date":"2020-01-27","close":79.2431},{"date":"2020-01-28","close":79.7186},{"date":"2020-01-29","close":80.5028},{"date":"2020-01-30","close":80.2609},{"date":"2020-01-31","close":77.4829},{"date":"2020-02-03","close":76.6403},{"date":"2020-02-04","close":77.9334},{"date":"2020-02-05","close":77.3661},{"date":"2020-02-06","close":77.6748},{"date":"2020-02-07","close":77.6998},{"date":"2020-02-10","close":78.9678},{"date":"2020-02-11","close":80.2609},{"date":"2020-02-12","close":80.7447},{"date":"2020-02-13","close":80.4778},{"date":"2020-02-14","close":81.3787},{"date":"2020-02-18","close":82.0461},{"date":"2020-02-19","close":81.5622},{"date":"2020-02-20","close":82.5466},{"date":"2020-02-21","close":82.7802},{"date":"2020-02-24","close":80.069},{"date":"2020-02-25","close":76.4985},{"date":"2020-02-26","close":76.1314},{"date":"2020-02-27","close":72.3357},{"date":"2020-02-28","close":70.3086},{"date":"2020-03-02","close":73.6371},{"date":"2020-03-03","close":74.5714},{"date":"2020-03-04","close":78.7259},{"date":"2020-03-05","close":74.8384},{"date":"2020-03-06","close":71.6433},{"date":"2020-03-09","close":64.8777},{"date":"2020-03-10","close":67.4555},{"date":"2020-03-11","close":61.4741},{"date":"2020-03-12","close":58.546},{"date":"2020-03-13","close":65.4604},{"date":"2020-03-16","close":54.155},{"date":"2020-03-17","close":59.4629},{"date":"2020-03-18","close":57.0318},{"date":"2020-03-19","close":53.7597},{"date":"2020-03-20","close":52.8428},{"date":"2020-03-23","close":53.3054},{"date":"2020-03-24","close":59.3451},{"date":"2020-03-25","close":60.7246},{"date":"2020-03-26","close":65.3511},{"date":"2020-03-27","close":66.596},{"date":"2020-03-30","close":69.7168},{"date":"2020-03-31","close":67.6054},{"date":"2020-04-01","close":61.6247},{"date":"2020-04-02","close":63.5173},{"date":"2020-04-03","close":61.9023},{"date":"2020-04-06","close":67.4877},{"date":"2020-04-07","close":68.0933},{"date":"2020-04-08","close":72.4927},{"date":"2020-04-09","close":77.1612},{"date":"2020-04-13","close":72.6862},{"date":"2020-04-14","close":74.991},{"date":"2020-04-15","close":72.7955},{"date":"2020-04-16","close":74.1919},{"date":"2020-04-17","close":75.8911},{"date":"2020-04-20","close":74.4442},{"date":"2020-04-21","close":74.8648},{"date":"2020-04-22","close":73.9143},{"date":"2020-04-23","close":72.9722},{"date":"2020-04-24","close":74.8985},{"date":"2020-04-27","close":77.2538},{"date":"2020-04-28","close":75.3611},{"date":"2020-04-29","close":75.8406},{"date":"2020-04-30","close":75.0583},{"date":"2020-05-01","close":73.0563},{"date":"2020-05-04","close":73.2918},{"date":"2020-05-05","close":73.8049},{"date":"2020-05-06","close":73.132},{"date":"2020-05-07","close":74.0825},{"date":"2020-05-08","close":75.6808},{"date":"2020-05-11","close":74.7639},{"date":"2020-05-12","close":70.844},{"date":"2020-05-13","close":69.6832},{"date":"2020-05-14","close":70.7262},{"date":"2020-05-15","close":70.0533},{"date":"2020-05-18","close":73.0394},{"date":"2020-05-19","close":71.2309},{"date":"2020-05-20","close":73.2834},{"date":"2020-05-21","close":72.6778},{"date":"2020-05-22","close":73.6451},{"date":"2020-05-26","close":75.7228},{"date":"2020-05-27","close":77.1865},{"date":"2020-05-28","close":78.2716},{"date":"2020-05-29","close":76.9678},{"date":"2020-06-01","close":78.8184},{"date":"2020-06-02","close":80.2988},{"date":"2020-06-03","close":81.8634},{"date":"2020-06-04","close":78.5239},{"date":"2020-06-05","close":80.5091},{"date":"2020-06-08","close":82.2419},{"date":"2020-06-09","close":81.8718},{"date":"2020-06-10","close":81.0979},{"date":"2020-06-11","close":76.4715},{"date":"2020-06-12","close":79.4576},{"date":"2020-06-15","close":79.8893},{"date":"2020-06-16","close":82.0137},{"date":"2020-06-17","close":81.8444},{"date":"2020-06-18","close":80.4818},{"date":"2020-06-19","close":77.7564},{"date":"2020-06-22","close":78.3404},{"date":"2020-06-23","close":77.4009},{"date":"2020-06-24","close":76.0044},{"date":"2020-06-25","close":77.4179},{"date":"2020-06-26","close":76.0298},{"date":"2020-06-29","close":77.164},{"date":"2020-06-30","close":78.9921},{"date":"2020-07-01","close":80.5325},{"date":"2020-07-02","close":80.8711},{"date":"2020-07-06","close":80.8795},{"date":"2020-07-07","close":80.2617},{"date":"2020-07-08","close":81.0488},{"date":"2020-07-09","close":81.7344},{"date":"2020-07-10","close":80.2532},{"date":"2020-07-13","close":79.1953},{"date":"2020-07-14","close":79.0345},{"date":"2020-07-15","close":79.3391},{"date":"2020-07-16","close":77.9511},{"date":"2020-07-17","close":80.6933},{"date":"2020-07-20","close":80.1771},{"date":"2020-07-21","close":82.8855},{"date":"2020-07-22","close":83.2663},{"date":"2020-07-23","close":83.7065},{"date":"2020-07-24","close":84.5613},{"date":"2020-07-27","close":86.1271},{"date":"2020-07-28","close":86.7873},{"date":"2020-07-29","close":89.8596},{"date":"2020-07-30","close":89.0302},{"date":"2020-07-31","close":89.2248},{"date":"2020-08-03","close":88.8524},{"date":"2020-08-04","close":89.3687},{"date":"2020-08-05","close":88.7847},{"date":"2020-08-06","close":88.7678},{"date":"2020-08-07","close":88.9286},{"date":"2020-08-10","close":87.7944},{"date":"2020-08-11","close":85.0691},{"date":"2020-08-12","close":87.075},{"date":"2020-08-13","close":86.8719},{"date":"2020-08-14","close":86.6011},{"date":"2020-08-17","close":88.2007},{"date":"2020-08-18","close":87.7267},{"date":"2020-08-19","close":86.1101},{"date":"2020-08-20","close":86.9142},{"date":"2020-08-21","close":87.2104},{"date":"2020-08-24","close":86.3302},{"date":"2020-08-25","close":86.3133},{"date":"2020-08-26","close":85.5092},{"date":"2020-08-27","close":86.2456},{"date":"2020-08-28","close":86.7449},{"date":"2020-08-31","close":86.2117},{"date":"2020-09-01","close":85.907},{"date":"2020-09-02","close":88.5138},{"date":"2020-09-03","close":86.0001},{"date":"2020-09-04","close":85.2807},{"date":"2020-09-08","close":83.6218},{"date":"2020-09-09","close":85.4669},{"date":"2020-09-10","close":84.6459},{"date":"2020-09-11","close":84.8152},{"date":"2020-09-14","close":86.2879},{"date":"2020-09-15","close":86.9481},{"date":"2020-09-16","close":86.8544},{"date":"2020-09-17","close":86.0543},{"date":"2020-09-18","close":84.7095},{"date":"2020-09-21","close":82.1815},{"date":"2020-09-22","close":84.4286},{"date":"2020-09-23","close":81.1175},{"date":"2020-09-24","close":81.1685},{"date":"2020-09-25","close":83.1348},{"date":"2020-09-28","close":85.1435},{"date":"2020-09-29","close":84.7861},{"date":"2020-09-30","close":85.6458},{"date":"2020-10-01","close":86.9566},{"date":"2020-10-02","close":88.71},{"date":"2020-10-05","close":89.5356},{"date":"2020-10-06","close":88.9313},{"date":"2020-10-07","close":90.0208},{"date":"2020-10-08","close":90.9401},{"date":"2020-10-09","close":90.9997},{"date":"2020-10-12","close":92.1743},{"date":"2020-10-13","close":90.7613},{"date":"2020-10-14","close":88.5483},{"date":"2020-10-15","close":89.3569},{"date":"2020-10-16","close":88.744},{"date":"2020-10-19","close":87.6886},{"date":"2020-10-20","close":88.1227},{"date":"2020-10-21","close":87.3736},{"date":"2020-10-22","close":87.5013},{"date":"2020-10-23","close":87.8758},{"date":"2020-10-26","close":85.5181},{"date":"2020-10-27","close":84.386},{"date":"2020-10-28","close":82.9986},{"date":"2020-10-29","close":85.2712},{"date":"2020-10-30","close":84.4371},{"date":"2020-11-02","close":86.7097},{"date":"2020-11-03","close":88.8547},{"date":"2020-11-04","close":90.0634},{"date":"2020-11-05","close":90.1229},{"date":"2020-11-06","close":89.2803},{"date":"2020-11-09","close":84.7861},{"date":"2020-11-10","close":85.0669},{"date":"2020-11-11","close":86.8374},{"date":"2020-11-12","close":87.3481},{"date":"2020-11-13","close":88.1227},{"date":"2020-11-16","close":87.8929},{"date":"2020-11-17","close":88.693},{"date":"2020-11-18","close":86.3097},{"date":"2020-11-19","close":85.1095},{"date":"2020-11-20","close":85.3478},{"date":"2020-11-23","close":84.7435},{"date":"2020-11-24","close":84.1051},{"date":"2020-11-25","close":84.2753},{"date":"2020-11-27","close":85.6287},{"date":"2020-11-30","close":85.1606},{"date":"2020-12-01","close":85.2882},{"date":"2020-12-02","close":83.0071},{"date":"2020-12-03","close":82.6496},{"date":"2020-12-04","close":83.9774},{"date":"2020-12-07","close":83.0156},{"date":"2020-12-08","close":82.4879},{"date":"2020-12-09","close":82.0793},{"date":"2020-12-10","close":82.7177},{"date":"2020-12-11","close":82.8794},{"date":"2020-12-14","close":82.4538},{"date":"2020-12-15","close":84.735},{"date":"2020-12-16","close":84.9903},{"date":"2020-12-17","close":86.1119},{"date":"2020-12-18","close":83.963},{"date":"2020-12-21","close":83.2609},{"date":"2020-12-22","close":83.6034},{"date":"2020-12-23","close":82.3534},{"date":"2020-12-24","close":83.2523},{"date":"2020-12-28","close":84.0914},{"date":"2020-12-29","close":83.6633},{"date":"2020-12-30","close":84.6051},{"date":"2020-12-31","close":85.3242},{"date":"2021-01-04","close":82.225},{"date":"2021-01-05","close":82.3534},{"date":"2021-01-06","close":80.4014},{"date":"2021-01-07","close":81.6086},{"date":"2021-01-08","close":82.7044},{"date":"2021-01-11","close":81.0435},{"date":"2021-01-12","close":81.0863},{"date":"2021-01-13","close":81.6856},{"date":"2021-01-14","close":81.7626},{"date":"2021-01-15","close":83.6291},{"date":"2021-01-19","close":83.9116},{"date":"2021-01-20","close":85.9064},{"date":"2021-01-21","close":85.9835},{"date":"2021-01-22","close":86.6598},{"date":"2021-01-25","close":87.9269},{"date":"2021-01-26","close":90.7951},{"date":"2021-01-27","close":88.4235},{"date":"2021-01-28","close":88.5263},{"date":"2021-01-29","close":88.355},{"date":"2021-02-01","close":90.6752},{"date":"2021-02-02","close":91.5057},{"date":"2021-02-03","close":90.7865},{"date":"2021-02-04","close":91.1033},{"date":"2021-02-05","close":91.3516},{"date":"2021-02-08","close":91.6769},{"date":"2021-02-09","close":91.968},{"date":"2021-02-10","close":92.0536},{"date":"2021-02-11","close":92.2591},{"date":"2021-02-12","close":92.182},{"date":"2021-02-16","close":91.2488},{"date":"2021-02-17","close":90.6067},{"date":"2021-02-18","close":90.5639},{"date":"2021-02-19","close":90.1529},{"date":"2021-02-22","close":89.6564},{"date":"2021-02-23","close":89.5108},{"date":"2021-02-24","close":88.3893},{"date":"2021-02-25","close":86.8054},{"date":"2021-02-26","close":84.8191},{"date":"2021-03-01","close":85.1273},{"date":"2021-03-02","close":84.8362},{"date":"2021-03-03","close":82.2849},{"date":"2021-03-04","close":81.8825},{"date":"2021-03-05","close":83.3637},{"date":"2021-03-08","close":82.1479},{"date":"2021-03-09","close":84.177},{"date":"2021-03-10","close":83.6633},{"date":"2021-03-11","close":85.2386},{"date":"2021-03-12","close":86.7198},{"date":"2021-03-15","close":87.9954},{"date":"2021-03-16","close":89.2369},{"date":"2021-03-17","close":87.4133},{"date":"2021-03-18","close":87.9646},{"date":"2021-03-19","close":86.4742},{"date":"2021-03-22","close":89.2913},{"date":"2021-03-23","close":90.6265},{"date":"2021-03-24","close":89.4377},{"date":"2021-03-25","close":89.9632},{"date":"2021-03-26","close":91.9877},{"date":"2021-03-29","close":91.979},{"date":"2021-03-30","close":91.9704},{"date":"2021-03-31","close":91.3157},{"date":"2021-04-01","close":93.4694},{"date":"2021-04-05","close":93.3574},{"date":"2021-04-06","close":94.1758},{"date":"2021-04-07","close":94.4428},{"date":"2021-04-08","close":93.4177},{"date":"2021-04-09","close":94.3395},{"date":"2021-04-12","close":94.6237},{"date":"2021-04-13","close":95.4335},{"date":"2021-04-14","close":94.4687},{"date":"2021-04-15","close":96.7947},{"date":"2021-04-16","close":96.9669},{"date":"2021-04-19","close":96.6999},{"date":"2021-04-20","close":98.8536},{"date":"2021-04-21","close":98.8191},{"date":"2021-04-22","close":98.7932},{"date":"2021-04-23","close":98.9569},{"date":"2021-04-26","close":99.2585},{"date":"2021-04-27","close":98.9397},{"date":"2021-04-28","close":99.1551},{"date":"2021-04-29","close":100.163},{"date":"2021-04-30","close":100.387},{"date":"2021-05-03","close":99.939},{"date":"2021-05-04","close":99.5858},{"date":"2021-05-05","close":97.3546},{"date":"2021-05-06","close":98.8277},{"date":"2021-05-07","close":99.9476},{"date":"2021-05-10","close":100.1027},{"date":"2021-05-11","close":98.9483},{"date":"2021-05-12","close":96.8033},{"date":"2021-05-13","close":97.7767},{"date":"2021-05-14","close":98.7674},{"date":"2021-05-17","close":98.3711},{"date":"2021-05-18","close":99.0517},{"date":"2021-05-19","close":99.3704},{"date":"2021-05-20","close":101.102},{"date":"2021-05-21","close":101.2484},{"date":"2021-05-24","close":101.7826},{"date":"2021-05-25","close":101.8084},{"date":"2021-05-26","close":101.2312},{"date":"2021-05-27","close":100.6712},{"date":"2021-05-28","close":101.5155},{"date":"2021-06-01","close":103.2298},{"date":"2021-06-02","close":104.8752},{"date":"2021-06-03","close":104.9872},{"date":"2021-06-04","close":105.4352},{"date":"2021-06-07","close":105.685},{"date":"2021-06-08","close":106.5293},{"date":"2021-06-09","close":106.4862},{"date":"2021-06-10","close":108.7863},{"date":"2021-06-11","close":107.4338},{"date":"2021-06-14","close":108.6829},{"date":"2021-06-15","close":106.6137},{"date":"2021-06-16","close":105.1245},{"date":"2021-06-17","close":106.1548},{"date":"2021-06-18","close":103.5228},{"date":"2021-06-21","close":106.1375},{"date":"2021-06-22","close":105.6094},{"date":"2021-06-23","close":104.8648},{"date":"2021-06-24","close":104.9946},{"date":"2021-06-25","close":105.6267},{"date":"2021-06-28","close":105.2977},{"date":"2021-06-29","close":105.1505},{"date":"2021-06-30","close":103.4882},{"date":"2021-07-01","close":103.8778},{"date":"2021-07-02","close":104.7869},{"date":"2021-07-06","close":106.0942},{"date":"2021-07-07","close":106.7436},{"date":"2021-07-08","close":106.5877},{"date":"2021-07-09","close":108.5617},{"date":"2021-07-12","close":110.3106},{"date":"2021-07-13","close":108.7522},{"date":"2021-07-14","close":109.289},{"date":"2021-07-15","close":109.895},{"date":"2021-07-16","close":110.1981},{"date":"2021-07-19","close":109.7652},{"date":"2021-07-20","close":110.8128},{"date":"2021-07-21","close":109.8691},{"date":"2021-07-22","close":110.1028},{"date":"2021-07-23","close":110.7262},{"date":"2021-07-26","close":110.8041},{"date":"2021-07-27","close":111.8517},{"date":"2021-07-28","close":110.5011},{"date":"2021-07-29","close":110.7262},{"date":"2021-07-30","close":110.8561},{"date":"2021-08-02","close":111.2197},{"date":"2021-08-03","close":112.2673},{"date":"2021-08-04","close":111.6006},{"date":"2021-08-05","close":112.9426},{"date":"2021-08-06","close":112.3019},{"date":"2021-08-09","close":112.5617},{"date":"2021-08-10","close":111.9903},{"date":"2021-08-11","close":111.6006},{"date":"2021-08-12","close":112.6136},{"date":"2021-08-13","close":114.2673},{"date":"2021-08-16","close":115.7478},{"date":"2021-08-17","close":116.0855},{"date":"2021-08-18","close":114.7175},{"date":"2021-08-19","close":115.2803},{"date":"2021-08-20","close":116.2326},{"date":"2021-08-23","close":115.488},{"date":"2021-08-24","close":113.2024},{"date":"2021-08-25","close":113.0119},{"date":"2021-08-26","close":113.0898},{"date":"2021-08-27","close":113.6872},{"date":"2021-08-30","close":115.7824},{"date":"2021-08-31","close":116.5876},{"date":"2021-09-01","close":119.2975},{"date":"2021-09-02","close":119.8863},{"date":"2021-09-03","close":120.3365},{"date":"2021-09-07","close":119.1763},{"date":"2021-09-08","close":119.9469},{"date":"2021-09-09","close":116.6395},{"date":"2021-09-10","close":115.6958},{"date":"2021-09-13","close":114.9599},{"date":"2021-09-14","close":114.7608},{"date":"2021-09-15","close":115.4015},{"date":"2021-09-16","close":115.3319},{"date":"2021-09-17","close":113.1832},{"date":"2021-09-20","close":112.2698},{"date":"2021-09-21","close":112.0871},{"date":"2021-09-22","close":113.0962},{"date":"2021-09-23","close":112.0784},{"date":"2021-09-24","close":111.2607},{"date":"2021-09-27","close":109.7732},{"date":"2021-09-28","close":109.2425},{"date":"2021-09-29","close":109.9907},{"date":"2021-09-30","close":109.1121},{"date":"2021-10-01","close":109.9819},{"date":"2021-10-04","close":110.3299},{"date":"2021-10-05","close":109.9819},{"date":"2021-10-06","close":111.165},{"date":"2021-10-07","close":112.5482},{"date":"2021-10-08","close":111.8088},{"date":"2021-10-11","close":112.1654},{"date":"2021-10-12","close":115.0796},{"date":"2021-10-13","close":116.4801},{"date":"2021-10-14","close":118.0721},{"date":"2021-10-15","close":119.1594},{"date":"2021-10-18","close":121.6039},{"date":"2021-10-19","close":121.021},{"date":"2021-10-20","close":124.7616},{"date":"2021-10-21","close":126.0839},{"date":"2021-10-22","close":125.2662},{"date":"2021-10-25","close":126.2231},{"date":"2021-10-26","close":127.2061},{"date":"2021-10-27","close":125.1444},{"date":"2021-10-28","close":127.5888},{"date":"2021-10-29","close":126.1013},{"date":"2021-11-01","close":125.9012},{"date":"2021-11-02","close":127.902},{"date":"2021-11-03","close":128.4413},{"date":"2021-11-04","close":128.6327},{"date":"2021-11-05","close":127.6062},{"date":"2021-11-08","close":128.8067},{"date":"2021-11-09","close":129.1373},{"date":"2021-11-10","close":129.4156},{"date":"2021-11-11","close":129.5374},{"date":"2021-11-12","close":129.4504},{"date":"2021-11-15","close":130.6596},{"date":"2021-11-16","close":130.0246},{"date":"2021-11-17","close":130.8162},{"date":"2021-11-18","close":130.9902},{"date":"2021-11-19","close":130.677},{"date":"2021-11-22","close":131.2685},{"date":"2021-11-23","close":132.73},{"date":"2021-11-24","close":134.4089},{"date":"2021-11-26","close":130.3812},{"date":"2021-11-29","close":133.3389},{"date":"2021-11-30","close":131.138},{"date":"2021-12-01","close":131.9645},{"date":"2021-12-02","close":134.3306},{"date":"2021-12-03","close":134.5393},{"date":"2021-12-06","close":136.1835},{"date":"2021-12-07","close":138.5757},{"date":"2021-12-08","close":138.6975},{"date":"2021-12-09","close":137.0621},{"date":"2021-12-10","close":138.3844},{"date":"2021-12-13","close":140.6813},{"date":"2021-12-14","close":138.6288},{"date":"2021-12-15","close":141.9739},{"date":"2021-12-16","close":142.5765},{"date":"2021-12-17","close":140.7686},{"date":"2021-12-20","close":140.952},{"date":"2021-12-21","close":140.428},{"date":"2021-12-22","close":141.7118},{"date":"2021-12-23","close":141.2664},{"date":"2021-12-27","close":144.8821},{"date":"2021-12-28","close":144.7948},{"date":"2021-12-29","close":146.4454},{"date":"2021-12-30","close":146.6987},{"date":"2021-12-31","close":147.0394},{"date":"2022-01-03","close":144.0175},{"date":"2022-01-04","close":140.6114},{"date":"2022-01-05","close":137.6857},{"date":"2022-01-06","close":136.7424},{"date":"2022-01-07","close":134.262},{"date":"2022-01-10","close":133.642},{"date":"2022-01-11","close":133.6158},{"date":"2022-01-12","close":133.8341},{"date":"2022-01-13","close":133.7555},{"date":"2022-01-14","close":133.3974},{"date":"2022-01-18","close":134.0001},{"date":"2022-01-19","close":134.1398},{"date":"2022-01-20","close":134.6201},{"date":"2022-01-21","close":135.7467},{"date":"2022-01-24","close":133.8952},{"date":"2022-01-25","close":134.463},{"date":"2022-01-26","close":132.5066},{"date":"2022-01-27","close":129.7904},{"date":"2022-01-28","close":135.4324},{"date":"2022-01-31","close":136.9608},{"date":"2022-02-01","close":134.0787},{"date":"2022-02-02","close":137.4061},{"date":"2022-02-03","close":136.6289},{"date":"2022-02-04","close":134.0525},{"date":"2022-02-07","close":132.7948},{"date":"2022-02-08","close":132.0437},{"date":"2022-02-09","close":135.6944},{"date":"2022-02-10","close":129.6332},{"date":"2022-02-11","close":127.7817},{"date":"2022-02-14","close":126.9345},{"date":"2022-02-15","close":127.1791},{"date":"2022-02-16","close":126.0961},{"date":"2022-02-17","close":125.1354},{"date":"2022-02-18","close":124.4979},{"date":"2022-02-22","close":124.3407},{"date":"2022-02-23","close":122.9345},{"date":"2022-02-24","close":125.1791},{"date":"2022-02-25","close":129.6507},{"date":"2022-02-28","close":127.38},{"date":"2022-03-01","close":127.3014},{"date":"2022-03-02","close":128.9433},{"date":"2022-03-03","close":130.6376},{"date":"2022-03-04","close":131.738},{"date":"2022-03-07","close":130.0525},{"date":"2022-03-08","close":128.3756},{"date":"2022-03-09","close":131.4236},{"date":"2022-03-10","close":131.9476},{"date":"2022-03-11","close":129.1092},{"date":"2022-03-14","close":130.2795},{"date":"2022-03-15","close":132.6114},{"date":"2022-03-16","close":134.9957},{"date":"2022-03-17","close":137.5239},{"date":"2022-03-18","close":140.5964},{"date":"2022-03-21","close":139.5078},{"date":"2022-03-22","close":139.2884},{"date":"2022-03-23","close":138.0243},{"date":"2022-03-24","close":136.848},{"date":"2022-03-25","close":138.112},{"date":"2022-03-28","close":140.7632},{"date":"2022-03-29","close":144.5818},{"date":"2022-03-30","close":144.0902},{"date":"2022-03-31","close":141.7551},{"date":"2022-04-01","close":145.5475},{"date":"2022-04-04","close":143.7742},{"date":"2022-04-05","close":145.9688},{"date":"2022-04-06","close":149.331},{"date":"2022-04-07","close":148.2073},{"date":"2022-04-08","close":148.0493},{"date":"2022-04-11","close":145.486},{"date":"2022-04-12","close":145.1348},{"date":"2022-04-13","close":144.8452},{"date":"2022-04-14","close":142.8261},{"date":"2022-04-18","close":143.0894},{"date":"2022-04-19","close":148.8481},{"date":"2022-04-20","close":151.5783},{"date":"2022-04-21","close":149.9191},{"date":"2022-04-22","close":148.1195},{"date":"2022-04-25","close":147.2417},{"date":"2022-04-26","close":145.3982},{"date":"2022-04-27","close":147.189},{"date":"2022-04-28","close":151.8767},{"date":"2022-04-29","close":140.7105},{"date":"2022-05-02","close":134.4251},{"date":"2022-05-03","close":133.7491},{"date":"2022-05-04","close":133.6789},{"date":"2022-05-05","close":127.2706},{"date":"2022-05-06","close":123.6714},{"date":"2022-05-09","close":116.2009},{"date":"2022-05-10","close":110.0911},{"date":"2022-05-11","close":108.6251},{"date":"2022-05-12","close":108.7919},{"date":"2022-05-13","close":112.672},{"date":"2022-05-16","close":109.9507},{"date":"2022-05-17","close":110.5212},{"date":"2022-05-18","close":104.9294},{"date":"2022-05-19","close":105.0961},{"date":"2022-05-20","close":105.0961},{"date":"2022-05-23","close":105.7633},{"date":"2022-05-24","close":105.4122},{"date":"2022-05-25","close":105.3683},{"date":"2022-05-26","close":107.4137},{"date":"2022-05-27","close":111.7151},{"date":"2022-05-31","close":111.9083},{"date":"2022-06-01","close":110.4861},{"date":"2022-06-02","close":113.7166},{"date":"2022-06-03","close":111.996},{"date":"2022-06-06","close":112.2506},{"date":"2022-06-07","close":113.8395},{"date":"2022-06-08","close":109.5293},{"date":"2022-06-09","close":107.2469},{"date":"2022-06-10","close":102.9191},{"date":"2022-06-13","close":95.1852},{"date":"2022-06-14","close":97.1428},{"date":"2022-06-15","close":101.7581},{"date":"2022-06-16","close":98.8404},{"date":"2022-06-17","close":97.5761},{"date":"2022-06-21","close":99.3444},{"date":"2022-06-22","close":102.0853},{"date":"2022-06-23","close":104.5433},{"date":"2022-06-24","close":108.3894},{"date":"2022-06-27","close":106.2851},{"date":"2022-06-28","close":105.1798},{"date":"2022-06-29","close":104.6051},{"date":"2022-06-30","close":104.0216},{"date":"2022-07-01","close":106.1259},{"date":"2022-07-05","close":107.3637},{"date":"2022-07-06","close":107.3903},{"date":"2022-07-07","close":108.3717},{"date":"2022-07-08","close":107.4963},{"date":"2022-07-11","close":107.6732},{"date":"2022-07-12","close":106.904},{"date":"2022-07-13","close":106.7713},{"date":"2022-07-14","close":104.446},{"date":"2022-07-15","close":106.9924},{"date":"2022-07-18","close":105.392},{"date":"2022-07-19","close":110.6174},{"date":"2022-07-20","close":110.14},{"date":"2022-07-21","close":111.1214},{"date":"2022-07-22","close":112.2001},{"date":"2022-07-25","close":112.7394},{"date":"2022-07-26","close":112.8102},{"date":"2022-07-27","close":112.6333},{"date":"2022-07-28","close":117.063},{"date":"2022-07-29","close":117.2045},{"date":"2022-08-01","close":115.8075},{"date":"2022-08-02","close":114.384},{"date":"2022-08-03","close":115.5776},{"date":"2022-08-04","close":115.6041},{"date":"2022-08-05","close":116.17},{"date":"2022-08-08","close":116.0197},{"date":"2022-08-09","close":117.5051},{"date":"2022-08-10","close":118.8401},{"date":"2022-08-11","close":118.681},{"date":"2022-08-12","close":121.3423},{"date":"2022-08-15","close":122.3502},{"date":"2022-08-16","close":121.2274},{"date":"2022-08-17","close":121.475},{"date":"2022-08-18","close":120.803},{"date":"2022-08-19","close":118.5484},{"date":"2022-08-22","close":115.7721},{"date":"2022-08-23","close":113.5794},{"date":"2022-08-24","close":115.9312},{"date":"2022-08-25","close":117.3989},{"date":"2022-08-26","close":113.4821},{"date":"2022-08-29","close":112.5449},{"date":"2022-08-30","close":111.0949},{"date":"2022-08-31","close":110.087},{"date":"2022-09-01","close":109.9013},{"date":"2022-09-02","close":107.7704},{"date":"2022-09-06","close":109.4592},{"date":"2022-09-07","close":111.9614},{"date":"2022-09-08","close":113.0931},{"date":"2022-09-09","close":114.6139},{"date":"2022-09-12","close":115.1178},{"date":"2022-09-13","close":110.5909},{"date":"2022-09-14","close":107.7347},{"date":"2022-09-15","close":103.4104},{"date":"2022-09-16","close":101.1414},{"date":"2022-09-19","close":100.3673},{"date":"2022-09-20","close":98.7034},{"date":"2022-09-21","close":96.5858},{"date":"2022-09-22","close":96.5769},{"date":"2022-09-23","close":96.6302},{"date":"2022-09-26","close":92.6796},{"date":"2022-09-27","close":91.0068},{"date":"2022-09-28","close":92.475},{"date":"2022-09-29","close":90.037},{"date":"2022-09-30","close":90.4018},{"date":"2022-10-03","close":92.8576},{"date":"2022-10-04","close":94.3079},{"date":"2022-10-05","close":93.8186},{"date":"2022-10-06","close":90.6865},{"date":"2022-10-07","close":89.2985},{"date":"2022-10-10","close":87.9994},{"date":"2022-10-11","close":89.5387},{"date":"2022-10-12","close":89.3607},{"date":"2022-10-13","close":91.2204},{"date":"2022-10-14","close":88.5599},{"date":"2022-10-17","close":93.6317},{"date":"2022-10-18","close":94.1834},{"date":"2022-10-19","close":90.7666},{"date":"2022-10-20","close":91.167},{"date":"2022-10-21","close":91.7186},{"date":"2022-10-24","close":91.9767},{"date":"2022-10-25","close":96.39},{"date":"2022-10-26","close":97.7603},{"date":"2022-10-27","close":98.7746},{"date":"2022-10-28","close":100.5275},{"date":"2022-10-31","close":98.5433},{"date":"2022-11-01","close":96.5858},{"date":"2022-11-02","close":94.9753},{"date":"2022-11-03","close":96.1053},{"date":"2022-11-04","close":95.7583},{"date":"2022-11-07","close":96.9239},{"date":"2022-11-08","close":97.6535},{"date":"2022-11-09","close":96.7993},{"date":"2022-11-10","close":105.2967},{"date":"2022-11-11","close":103.3303},{"date":"2022-11-14","close":100.1004},{"date":"2022-11-15","close":100.3228},{"date":"2022-11-16","close":101.1236},{"date":"2022-11-17","close":99.9313},{"date":"2022-11-18","close":101.9334},{"date":"2022-11-21","close":102.2804},{"date":"2022-11-22","close":103.0189},{"date":"2022-11-23","close":102.7964},{"date":"2022-11-25","close":103.5616},{"date":"2022-11-28","close":99.175},{"date":"2022-11-29","close":101.266},{"date":"2022-11-30","close":104.8073},{"date":"2022-12-01","close":104.1934},{"date":"2022-12-02","close":104.051},{"date":"2022-12-05","close":101.6664},{"date":"2022-12-06","close":101.9689},{"date":"2022-12-07","close":103.2146},{"date":"2022-12-08","close":104.6383},{"date":"2022-12-09","close":103.4994},{"date":"2022-12-12","close":105.0209},{"date":"2022-12-13","close":107.7436},{"date":"2022-12-14","close":108.1796},{"date":"2022-12-15","close":105.5192},{"date":"2022-12-16","close":100.5388},{"date":"2022-12-19","close":100.3865},{"date":"2022-12-20","close":100.4851},{"date":"2022-12-21","close":102.0616},{"date":"2022-12-22","close":101.4614},{"date":"2022-12-23","close":101.7749},{"date":"2022-12-27","close":101.4793},{"date":"2022-12-28","close":98.9354},{"date":"2022-12-29","close":102.0884},{"date":"2022-12-30","close":100.9777},{"date":"2023-01-03","close":100.9419},{"date":"2023-01-04","close":104.7667},{"date":"2023-01-05","close":101.0852},{"date":"2023-01-06","close":104.4891},{"date":"2023-01-09","close":103.9605},{"date":"2023-01-10","close":103.9516},{"date":"2023-01-11","close":108.3408},{"date":"2023-01-12","close":109.3888},{"date":"2023-01-13","close":109.1917},{"date":"2023-01-17","close":108.7618},{"date":"2023-01-18","close":109.8635},{"date":"2023-01-19","close":108.6453},{"date":"2023-01-20","close":110.0158},{"date":"2023-01-23","close":112.927},{"date":"2023-01-24","close":113.2226},{"date":"2023-01-25","close":112.5866},{"date":"2023-01-26","close":114.7095},{"date":"2023-01-27","close":116.304},{"date":"2023-01-30","close":114.4677},{"date":"2023-01-31","close":115.8023},{"date":"2023-02-01","close":117.2535},{"date":"2023-02-02","close":120.4692},{"date":"2023-02-03","close":117.8984},{"date":"2023-02-06","close":117.7372},{"date":"2023-02-07","close":116.6891},{"date":"2023-02-08","close":116.2681},{"date":"2023-02-09","close":114.6916},{"date":"2023-02-10","close":114.7364},{"date":"2023-02-13","close":115.8113},{"date":"2023-02-14","close":114.4139},{"date":"2023-02-15","close":114.2348},{"date":"2023-02-16","close":112.6762},{"date":"2023-02-17","close":112.2552},{"date":"2023-02-21","close":110.607},{"date":"2023-02-22","close":110.0875},{"date":"2023-02-23","close":111.0818},{"date":"2023-02-24","close":108.7259},{"date":"2023-02-27","close":110.0964},{"date":"2023-02-28","close":110.5353},{"date":"2023-03-01","close":108.502},{"date":"2023-03-02","close":111.6282},{"date":"2023-03-03","close":113.7153},{"date":"2023-03-06","close":113.9034},{"date":"2023-03-07","close":110.9116},{"date":"2023-03-08","close":112.0223},{"date":"2023-03-09","close":108.6543},{"date":"2023-03-10","close":104.7847},{"date":"2023-03-13","close":106.0297},{"date":"2023-03-14","close":107.3375},{"date":"2023-03-15","close":107.4988},{"date":"2023-03-16","close":108.3559},{"date":"2023-03-17","close":104.6927},{"date":"2023-03-20","close":107.1018},{"date":"2023-03-21","close":106.795},{"date":"2023-03-22","close":102.9693},{"date":"2023-03-23","close":102.9963},{"date":"2023-03-24","close":105.5949},{"date":"2023-03-27","close":105.622},{"date":"2023-03-28","close":105.2521},{"date":"2023-03-29","close":108.1665},{"date":"2023-03-30","close":110.0071},{"date":"2023-03-31","close":112.5787},{"date":"2023-04-03","close":111.6764},{"date":"2023-04-04","close":111.9561},{"date":"2023-04-05","close":110.3229},{"date":"2023-04-06","close":110.756},{"date":"2023-04-10","close":111.6493},{"date":"2023-04-11","close":110.6838},{"date":"2023-04-12","close":110.8102},{"date":"2023-04-13","close":110.0071},{"date":"2023-04-14","close":108.0582},{"date":"2023-04-17","close":111.1079},{"date":"2023-04-18","close":111.6222},{"date":"2023-04-19","close":112.9305},{"date":"2023-04-20","close":111.2072},{"date":"2023-04-21","close":111.5049},{"date":"2023-04-24","close":111.153},{"date":"2023-04-25","close":108.8522},{"date":"2023-04-26","close":107.4356},{"date":"2023-04-27","close":110.2417},{"date":"2023-04-28","close":113.0117},{"date":"2023-05-01","close":110.4402},{"date":"2023-05-02","close":110.5124},{"date":"2023-05-03","close":112.0283},{"date":"2023-05-04","close":112.6779},{"date":"2023-05-05","close":114.8163},{"date":"2023-05-08","close":114.9246},{"date":"2023-05-09","close":113.6163},{"date":"2023-05-10","close":115.5652},{"date":"2023-05-11","close":113.4539},{"date":"2023-05-12","close":112.9396},{"date":"2023-05-15","close":113.0388},{"date":"2023-05-16","close":109.4026},{"date":"2023-05-17","close":110.7109},{"date":"2023-05-18","close":110.1335},{"date":"2023-05-19","close":111.0357},{"date":"2023-05-22","close":112.0914},{"date":"2023-05-23","close":111.4688},{"date":"2023-05-24","close":109.1951},{"date":"2023-05-25","close":110.0613},{"date":"2023-05-26","close":112.7411},{"date":"2023-05-30","close":112.1636},{"date":"2023-05-31","close":112.3801},{"date":"2023-06-01","close":110.6568},{"date":"2023-06-02","close":112.714},{"date":"2023-06-05","close":112.4523},{"date":"2023-06-06","close":113.5351},{"date":"2023-06-07","close":115.5472},{"date":"2023-06-08","close":112.705},{"date":"2023-06-09","close":109.4567},{"date":"2023-06-12","close":107.9319},{"date":"2023-06-13","close":109.4928},{"date":"2023-06-14","close":110.3229},{"date":"2023-06-15","close":110.6137},{"date":"2023-06-16","close":111.4407},{"date":"2023-06-20","close":109.814},{"date":"2023-06-21","close":109.6777},{"date":"2023-06-22","close":107.8329},{"date":"2023-06-23","close":106.2335},{"date":"2023-06-26","close":108.151},{"date":"2023-06-27","close":109.8413},{"date":"2023-06-28","close":109.5959},{"date":"2023-06-29","close":110.4138},{"date":"2023-06-30","close":111.4407},{"date":"2023-07-03","close":112.5494},{"date":"2023-07-05","close":112.6766},{"date":"2023-07-06","close":111.7679},{"date":"2023-07-07","close":110.8591},{"date":"2023-07-10","close":110.6955},{"date":"2023-07-11","close":111.9769},{"date":"2023-07-12","close":113.8126},{"date":"2023-07-13","close":115.3665},{"date":"2023-07-14","close":116.0935},{"date":"2023-07-17","close":116.3025},{"date":"2023-07-18","close":112.6857},{"date":"2023-07-19","close":111.577},{"date":"2023-07-20","close":112.4676},{"date":"2023-07-21","close":113.9943},{"date":"2023-07-24","close":115.4211},{"date":"2023-07-25","close":115.5028},{"date":"2023-07-26","close":117.4839},{"date":"2023-07-27","close":113.5399},{"date":"2023-07-28","close":112.3676},{"date":"2023-07-31","close":113.3673},{"date":"2023-08-01","close":112.8493},{"date":"2023-08-02","close":112.3949},{"date":"2023-08-03","close":112.513},{"date":"2023-08-04","close":111.0863},{"date":"2023-08-07","close":113.0765},{"date":"2023-08-08","close":112.1586},{"date":"2023-08-09","close":111.4134},{"date":"2023-08-10","close":111.0136},{"date":"2023-08-11","close":112.2404},{"date":"2023-08-14","close":112.2132},{"date":"2023-08-15","close":111.4952},{"date":"2023-08-16","close":110.7319},{"date":"2023-08-17","close":109.2324},{"date":"2023-08-18","close":110.3866},{"date":"2023-08-21","close":109.1779},{"date":"2023-08-22","close":109.9776},{"date":"2023-08-23","close":111.8405},{"date":"2023-08-24","close":110.6319},{"date":"2023-08-25","close":111.468},{"date":"2023-08-28","close":112.6857},{"date":"2023-08-29","close":113.6853},{"date":"2023-08-30","close":114.2306},{"date":"2023-08-31","close":112.8674},{"date":"2023-09-01","close":113.2219},{"date":"2023-09-05","close":110.9136},{"date":"2023-09-06","close":110.3048},{"date":"2023-09-07","close":112.0587},{"date":"2023-09-08","close":111.3044},{"date":"2023-09-11","close":111.0136},{"date":"2023-09-12","close":110.85},{"date":"2023-09-13","close":110.1775},{"date":"2023-09-14","close":112.9856},{"date":"2023-09-15","close":112.7294},{"date":"2023-09-18","close":112.3175},{"date":"2023-09-19","close":111.2559},{"date":"2023-09-20","close":110.6519},{"date":"2023-09-21","close":104.8315},{"date":"2023-09-22","close":104.3923},{"date":"2023-09-25","close":103.6418},{"date":"2023-09-26","close":102.0403},{"date":"2023-09-27","close":101.8115},{"date":"2023-09-28","close":102.6168},{"date":"2023-09-29","close":102.69},{"date":"2023-10-02","close":100.21},{"date":"2023-10-03","close":98.3796},{"date":"2023-10-04","close":99.2216},{"date":"2023-10-05","close":99.7798},{"date":"2023-10-06","close":99.67},{"date":"2023-10-09","close":100.1734},{"date":"2023-10-10","close":100.9695},{"date":"2023-10-11","close":102.8639},{"date":"2023-10-12","close":100.3472},{"date":"2023-10-13","close":100.3472},{"date":"2023-10-16","close":101.5095},{"date":"2023-10-17","close":98.9562},{"date":"2023-10-18","close":95.5243},{"date":"2023-10-19","close":93.8771},{"date":"2023-10-20","close":93.7398},{"date":"2023-10-23","close":92.2572},{"date":"2023-10-24","close":93.0717},{"date":"2023-10-25","close":90.3628},{"date":"2023-10-26","close":91.1773},{"date":"2023-10-27","close":89.0633},{"date":"2023-10-30","close":90.491},{"date":"2023-10-31","close":92.2023},{"date":"2023-11-01","close":92.9802},{"date":"2023-11-02","close":95.8355},{"date":"2023-11-03","close":97.5102},{"date":"2023-11-06","close":96.0277},{"date":"2023-11-07","close":95.3871},{"date":"2023-11-08","close":96.2107},{"date":"2023-11-09","close":94.5177},{"date":"2023-11-10","close":95.6799},{"date":"2023-11-13","close":93.7856},{"date":"2023-11-14","close":100.0544},{"date":"2023-11-15","close":101.1343},{"date":"2023-11-16","close":100.9146},{"date":"2023-11-17","close":100.7316},{"date":"2023-11-20","close":101.5827},{"date":"2023-11-21","close":101.2258},{"date":"2023-11-22","close":102.0769},{"date":"2023-11-24","close":102.4979},{"date":"2023-11-27","close":102.3789},{"date":"2023-11-28","close":102.5985},{"date":"2023-11-29","close":103.4496},{"date":"2023-11-30","close":105.1793},{"date":"2023-12-01","close":108.2268},{"date":"2023-12-04","close":110.1211},{"date":"2023-12-05","close":108.5837},{"date":"2023-12-06","close":108.9497},{"date":"2023-12-07","close":108.8582},{"date":"2023-12-08","close":109.6819},{"date":"2023-12-11","close":111.6495},{"date":"2023-12-12","close":111.7135},{"date":"2023-12-13","close":118.2752},{"date":"2023-12-14","close":125.4867},{"date":"2023-12-15","close":123.6539},{"date":"2023-12-18","close":122.1987},{"date":"2023-12-19","close":123.1842},{"date":"2023-12-20","close":120.1633},{"date":"2023-12-21","close":120.6145},{"date":"2023-12-22","close":121.9408},{"date":"2023-12-26","close":122.9171},{"date":"2023-12-27","close":123.5802},{"date":"2023-12-28","close":124.5104},{"date":"2023-12-29","close":122.7697},{"date":"2024-01-02","close":123.9854},{"date":"2024-01-03","close":120.2093},{"date":"2024-01-04","close":119.9975},{"date":"2024-01-05","close":120.2462},{"date":"2024-01-08","close":122.65},{"date":"2024-01-09","close":122.5579},{"date":"2024-01-10","close":123.0},{"date":"2024-01-11","close":120.9461},{"date":"2024-01-12","close":121.158},{"date":"2024-01-16","close":119.7028},{"date":"2024-01-17","close":116.8385},{"date":"2024-01-18","close":116.2858},{"date":"2024-01-19","close":118.2936},{"date":"2024-01-22","close":118.5699},{"date":"2024-01-23","close":117.8976},{"date":"2024-01-24","close":115.5306},{"date":"2024-01-25","close":116.2306},{"date":"2024-01-26","close":116.8477},{"date":"2024-01-29","close":117.7871},{"date":"2024-01-30","close":116.5345},{"date":"2024-01-31","close":116.6819},{"date":"2024-02-01","close":120.1356},{"date":"2024-02-02","close":119.0396},{"date":"2024-02-05","close":116.8845},{"date":"2024-02-06","close":120.1909},{"date":"2024-02-07","close":118.8923},{"date":"2024-02-08","close":121.2593},{"date":"2024-02-09","close":122.0145},{"date":"2024-02-12","close":121.6185},{"date":"2024-02-13","close":120.5409},{"date":"2024-02-14","close":120.1909},{"date":"2024-02-15","close":122.5855},{"date":"2024-02-16","close":122.8526},{"date":"2024-02-20","close":122.8158},{"date":"2024-02-21","close":122.8802},{"date":"2024-02-22","close":122.8986},{"date":"2024-02-23","close":122.6868},{"date":"2024-02-26","close":122.0882},{"date":"2024-02-27","close":122.0237},{"date":"2024-02-28","close":123.4052},{"date":"2024-02-29","close":122.7421},{"date":"2024-03-01","close":123.967},{"date":"2024-03-04","close":123.0552},{"date":"2024-03-05","close":121.9776},{"date":"2024-03-06","close":122.5671},{"date":"2024-03-07","close":122.2539},{"date":"2024-03-08","close":124.3999},{"date":"2024-03-11","close":123.5249},{"date":"2024-03-12","close":123.9394},{"date":"2024-03-13","close":122.7973},{"date":"2024-03-14","close":120.4212},{"date":"2024-03-15","close":119.7067},{"date":"2024-03-18","close":118.8902},{"date":"2024-03-19","close":118.6212},{"date":"2024-03-20","close":119.4098},{"date":"2024-03-21","close":120.5139},{"date":"2024-03-22","close":119.3356},{"date":"2024-03-25","close":117.9532},{"date":"2024-03-26","close":116.1068},{"date":"2024-03-27","close":119.5583},{"date":"2024-03-28","close":120.8201},{"date":"2024-04-01","close":118.6861},{"date":"2024-04-02","close":116.5151},{"date":"2024-04-03","close":116.9882},{"date":"2024-04-04","close":115.6893},{"date":"2024-04-05","close":115.7357},{"date":"2024-04-08","close":117.0625},{"date":"2024-04-09","close":117.146},{"date":"2024-04-10","close":111.9131},{"date":"2024-04-11","close":111.5698},{"date":"2024-04-12","close":110.41},{"date":"2024-04-15","close":107.4317},{"date":"2024-04-16","close":106.4575},{"date":"2024-04-17","close":98.8031},{"date":"2024-04-18","close":97.133},{"date":"2024-04-19","close":96.0196},{"date":"2024-04-22","close":96.567},{"date":"2024-04-23","close":97.2629},{"date":"2024-04-24","close":95.732},{"date":"2024-04-25","close":95.8897},{"date":"2024-04-26","close":96.5485},{"date":"2024-04-29","close":97.4299},{"date":"2024-04-30","close":94.6836},{"date":"2024-05-01","close":94.5258},{"date":"2024-05-02","close":96.9845},{"date":"2024-05-03","close":98.2464},{"date":"2024-05-06","close":97.1144},{"date":"2024-05-07","close":99.9814},{"date":"2024-05-08","close":98.2371},{"date":"2024-05-09","close":100.3432},{"date":"2024-05-10","close":99.7309},{"date":"2024-05-13","close":99.9072},{"date":"2024-05-14","close":100.4638},{"date":"2024-05-15","close":102.0504},{"date":"2024-05-16","close":102.7927},{"date":"2024-05-17","close":103.4514},{"date":"2024-05-20","close":103.9617},{"date":"2024-05-21","close":102.6164},{"date":"2024-05-22","close":101.336},{"date":"2024-05-23","close":98.0144},{"date":"2024-05-24","close":97.1887},{"date":"2024-05-28","close":97.4206},{"date":"2024-05-29","close":97.4206},{"date":"2024-05-30","close":99.8051},{"date":"2024-05-31","close":102.5143},{"date":"2024-06-03","close":99.6474},{"date":"2024-06-04","close":100.9185},{"date":"2024-06-05","close":100.8906},{"date":"2024-06-06","close":102.069},{"date":"2024-06-07","close":102.2453},{"date":"2024-06-10","close":103.1452},{"date":"2024-06-11","close":103.5256},{"date":"2024-06-12","close":104.6668},{"date":"2024-06-13","close":104.2679},{"date":"2024-06-14","close":104.1844},{"date":"2024-06-17","close":104.1376},{"date":"2024-06-18","close":102.9865},{"date":"2024-06-20","close":102.1537},{"date":"2024-06-21","close":102.3783},{"date":"2024-06-24","close":104.4651},{"date":"2024-06-25","close":102.7807},{"date":"2024-06-26","close":103.3234},{"date":"2024-06-27","close":104.2031},{"date":"2024-06-28","close":105.1015},{"date":"2024-07-01","close":104.7646},{"date":"2024-07-02","close":105.9437},{"date":"2024-07-03","close":106.0279},{"date":"2024-07-05","close":107.1135},{"date":"2024-07-08","close":107.0667},{"date":"2024-07-09","close":107.1041},{"date":"2024-07-10","close":109.06},{"date":"2024-07-11","close":112.6816},{"date":"2024-07-12","close":112.4383},{"date":"2024-07-15","close":113.3647},{"date":"2024-07-16","close":113.6923},{"date":"2024-07-17","close":115.3019},{"date":"2024-07-18","close":114.7498},{"date":"2024-07-19","close":115.8072},{"date":"2024-07-22","close":118.5304},{"date":"2024-07-23","close":117.6133},{"date":"2024-07-24","close":115.1802},{"date":"2024-07-25","close":112.7003},{"date":"2024-07-26","close":114.8059},{"date":"2024-07-29","close":115.9944},{"date":"2024-07-30","close":117.997},{"date":"2024-07-31","close":117.9596},{"date":"2024-08-01","close":119.5224},{"date":"2024-08-02","close":116.0225},{"date":"2024-08-05","close":111.3059},{"date":"2024-08-06","close":113.2805},{"date":"2024-08-07","close":112.4383},{"date":"2024-08-08","close":114.1602},{"date":"2024-08-09","close":114.076},{"date":"2024-08-12","close":112.2886},{"date":"2024-08-13","close":114.8059},{"date":"2024-08-14","close":115.4984},{"date":"2024-08-15","close":116.7617},{"date":"2024-08-16","close":114.965},{"date":"2024-08-19","close":116.6962},{"date":"2024-08-20","close":116.1815},{"date":"2024-08-21","close":116.481},{"date":"2024-08-22","close":117.8941},{"date":"2024-08-23","close":120.5892},{"date":"2024-08-26","close":120.6267},{"date":"2024-08-27","close":120.6641},{"date":"2024-08-28","close":118.755},{"date":"2024-08-29","close":117.2858},{"date":"2024-08-30","close":119.616},{"date":"2024-09-03","close":120.1307},{"date":"2024-09-04","close":120.0371},{"date":"2024-09-05","close":119.2323},{"date":"2024-09-06","close":119.0639},{"date":"2024-09-09","close":121.89},{"date":"2024-09-10","close":123.902},{"date":"2024-09-11","close":122.3018},{"date":"2024-09-12","close":121.9274},{"date":"2024-09-13","close":121.6374},{"date":"2024-09-16","close":121.8825},{"date":"2024-09-17","close":121.4959},{"date":"2024-09-18","close":119.7518},{"date":"2024-09-19","close":121.1471},{"date":"2024-09-20","close":118.2905},{"date":"2024-09-23","close":119.3841},{"date":"2024-09-24","close":119.4312},{"date":"2024-09-25","close":118.215},{"date":"2024-09-26","close":118.0642},{"date":"2024-09-27","close":118.4036},{"date":"2024-09-30","close":119.0541},{"date":"2024-10-01","close":117.4797},{"date":"2024-10-02","close":117.0743},{"date":"2024-10-03","close":115.0567},{"date":"2024-10-04","close":115.415},{"date":"2024-10-07","close":113.1335},{"date":"2024-10-08","close":112.5112},{"date":"2024-10-09","close":112.0398},{"date":"2024-10-10","close":111.5119},{"date":"2024-10-11","close":113.3597},{"date":"2024-10-14","close":113.5671},{"date":"2024-10-15","close":114.4439},{"date":"2024-10-16","close":119.7047},{"date":"2024-10-17","close":115.679},{"date":"2024-10-18","close":115.4904},{"date":"2024-10-21","close":111.0311},{"date":"2024-10-22","close":112.1341},{"date":"2024-10-23","close":113.916},{"date":"2024-10-24","close":113.5012},{"date":"2024-10-25","close":110.8142},{"date":"2024-10-28","close":111.0688},{"date":"2024-10-29","close":108.7118},{"date":"2024-10-30","close":109.2398},{"date":"2024-10-31","close":106.4775},{"date":"2024-11-01","close":106.9111},{"date":"2024-11-04","close":107.3448},{"date":"2024-11-05","close":107.8822},{"date":"2024-11-06","close":107.2317},{"date":"2024-11-07","close":107.6748},{"date":"2024-11-08","close":109.2021},{"date":"2024-11-11","close":107.5711},{"date":"2024-11-12","close":106.2983},{"date":"2024-11-13","close":109.8997},{"date":"2024-11-14","close":108.1839},{"date":"2024-11-15","close":106.93},{"date":"2024-11-18","close":108.0896},{"date":"2024-11-19","close":108.5421},{"date":"2024-11-20","close":107.9859},{"date":"2024-11-21","close":107.4485},{"date":"2024-11-22","close":109.1738},{"date":"2024-11-25","close":111.3139},{"date":"2024-11-26","close":109.5226},{"date":"2024-11-27","close":111.0594},{"date":"2024-11-29","close":110.0977},{"date":"2024-12-02","close":109.2115},{"date":"2024-12-03","close":109.7395},{"date":"2024-12-04","close":108.4667},{"date":"2024-12-05","close":107.2788},{"date":"2024-12-06","close":105.5912},{"date":"2024-12-09","close":108.8156},{"date":"2024-12-10","close":106.6755},{"date":"2024-12-11","close":105.5535},{"date":"2024-12-12","close":105.2613},{"date":"2024-12-13","close":104.771},{"date":"2024-12-16","close":103.5348},{"date":"2024-12-17","close":103.5348},{"date":"2024-12-18","close":98.8178},{"date":"2024-12-19","close":96.4308},{"date":"2024-12-20","close":98.2567},{"date":"2024-12-23","close":99.0365},{"date":"2024-12-24","close":99.5691},{"date":"2024-12-26","close":101.6518},{"date":"2024-12-27","close":100.0826},{"date":"2024-12-30","close":99.9495},{"date":"2024-12-31","close":100.5201},{"date":"2025-01-02","close":99.1507},{"date":"2025-01-03","close":100.4535},{"date":"2025-01-06","close":101.4331},{"date":"2025-01-07","close":101.357},{"date":"2025-01-08","close":100.3299},{"date":"2025-01-10","close":98.5135},{"date":"2025-01-13","close":100.2063},{"date":"2025-01-14","close":102.8215},{"date":"2025-01-15","close":102.5647},{"date":"2025-01-16","close":105.4938},{"date":"2025-01-17","close":104.1149},{"date":"2025-01-21","close":111.5231},{"date":"2025-01-22","close":109.488},{"date":"2025-01-23","close":112.7309},{"date":"2025-01-24","close":113.1017},{"date":"2025-01-27","close":115.308},{"date":"2025-01-28","close":114.319},{"date":"2025-01-29","close":113.33},{"date":"2025-01-30","close":114.7374},{"date":"2025-01-31","close":113.4061},{"date":"2025-02-03","close":112.0652},{"date":"2025-02-04","close":112.5121},{"date":"2025-02-05","close":112.9591},{"date":"2025-02-06","close":112.7309},{"date":"2025-02-07","close":111.5992},{"date":"2025-02-10","close":113.6153},{"date":"2025-02-11","close":115.8026},{"date":"2025-02-12","close":113.9006},{"date":"2025-02-13","close":114.9752},{"date":"2025-02-14","close":114.9277},{"date":"2025-02-18","close":115.3651},{"date":"2025-02-19","close":115.6694},{"date":"2025-02-20","close":114.9752},{"date":"2025-02-21","close":115.0418},{"date":"2025-02-24","close":114.8135},{"date":"2025-02-25","close":116.6014},{"date":"2025-02-26","close":116.1735},{"date":"2025-02-27","close":116.7536},{"date":"2025-02-28","close":117.8472},{"date":"2025-03-03","close":117.4858},{"date":"2025-03-04","close":115.8121},{"date":"2025-03-05","close":117.9613},{"date":"2025-03-06","close":114.4046},{"date":"2025-03-07","close":114.0337},{"date":"2025-03-10","close":112.0937},{"date":"2025-03-11","close":111.4375},{"date":"2025-03-12","close":110.0586},{"date":"2025-03-13","close":104.9517},{"date":"2025-03-14","close":106.4067},{"date":"2025-03-17","close":108.8318},{"date":"2025-03-18","close":107.8243},{"date":"2025-03-19","close":108.3904},{"date":"2025-03-20","close":107.5269},{"date":"2025-03-21","close":104.0249},{"date":"2025-03-24","close":105.7903},{"date":"2025-03-25","close":104.802},{"date":"2025-03-26","close":106.625},{"date":"2025-03-27","close":106.2604},{"date":"2025-03-28","close":105.9726},{"date":"2025-03-31","close":107.2583},{"date":"2025-04-01","close":106.932},{"date":"2025-04-02","close":107.786},{"date":"2025-04-03","close":97.4717},{"date":"2025-04-04","close":94.248},{"date":"2025-04-07","close":90.6884},{"date":"2025-04-08","close":86.1213},{"date":"2025-04-09","close":94.2384},{"date":"2025-04-10","close":91.0434},{"date":"2025-04-11","close":92.329},{"date":"2025-04-14","close":94.3151},{"date":"2025-04-15","close":94.4878},{"date":"2025-04-16","close":96.2244},{"date":"2025-04-17","close":97.9611},{"date":"2025-04-21","close":94.6317},{"date":"2025-04-22","close":95.8982},{"date":"2025-04-23","close":97.3662},{"date":"2025-04-24","close":99.17},{"date":"2025-04-25","close":98.0954},{"date":"2025-04-28","close":99.1316},{"date":"2025-04-29","close":98.9205},{"date":"2025-04-30","close":98.057},{"date":"2025-05-01","close":98.9014},{"date":"2025-05-02","close":101.1369},{"date":"2025-05-05","close":101.0601},{"date":"2025-05-06","close":100.2638},{"date":"2025-05-07","close":100.7819},{"date":"2025-05-08","close":101.2137},{"date":"2025-05-09","close":102.5761},{"date":"2025-05-12","close":105.8574},{"date":"2025-05-13","close":105.253},{"date":"2025-05-14","close":103.2381},{"date":"2025-05-15","close":104.802},{"date":"2025-05-16","close":106.0685},{"date":"2025-05-19","close":106.1645},{"date":"2025-05-20","close":104.3223},{"date":"2025-05-21","close":100.4269},{"date":"2025-05-22","close":100.8299},{"date":"2025-05-23","close":99.8224},{"date":"2025-05-27","close":102.2978},{"date":"2025-05-28","close":103.5451},{"date":"2025-05-29","close":104.802},{"date":"2025-05-30","close":104.1976},{"date":"2025-06-02","close":104.3415},{"date":"2025-06-03","close":104.6005},{"date":"2025-06-04","close":104.0345},{"date":"2025-06-05","close":103.4492},{"date":"2025-06-06","close":104.3799},{"date":"2025-06-09","close":104.5142},{"date":"2025-06-10","close":105.0515},{"date":"2025-06-11","close":104.1016},{"date":"2025-06-12","close":104.0441},{"date":"2025-06-13","close":102.9311},{"date":"2025-06-16","close":102.4897},{"date":"2025-06-17","close":101.7923},{"date":"2025-06-18","close":101.7826},{"date":"2025-06-20","close":102.3735},{"date":"2025-06-23","close":103.7683},{"date":"2025-06-24","close":104.7369},{"date":"2025-06-25","close":101.4921},{"date":"2025-06-26","close":101.1143},{"date":"2025-06-27","close":102.3057},{"date":"2025-06-30","close":101.8214},{"date":"2025-07-01","close":103.2356},{"date":"2025-07-02","close":104.9113},{"date":"2025-07-03","close":104.6304},{"date":"2025-07-07","close":102.9934},{"date":"2025-07-08","close":103.4971},{"date":"2025-07-09","close":103.0515},{"date":"2025-07-10","close":105.0081},{"date":"2025-07-11","close":105.7443},{"date":"2025-07-14","close":105.9186},{"date":"2025-07-15","close":105.2116},{"date":"2025-07-16","close":106.7129},{"date":"2025-07-17","close":103.0903},{"date":"2025-07-18","close":103.4293},{"date":"2025-07-21","close":104.4754},{"date":"2025-07-22","close":105.7637},{"date":"2025-07-23","close":106.5482},{"date":"2025-07-24","close":106.277},{"date":"2025-07-25","close":106.8292},{"date":"2025-07-28","close":103.7586},{"date":"2025-07-29","close":106.2647},{"date":"2025-07-30","close":105.0735},{"date":"2025-07-31","close":103.4173},{"date":"2025-08-01","close":101.6062},{"date":"2025-08-04","close":101.8967},{"date":"2025-08-05","close":103.6691},{"date":"2025-08-06","close":102.4004},{"date":"2025-08-07","close":102.9427},{"date":"2025-08-08","close":102.3519},{"date":"2025-08-11","close":100.8023},{"date":"2025-08-12","close":101.5093},{"date":"2025-08-13","close":102.8459},{"date":"2025-08-14","close":102.5166},{"date":"2025-08-15","close":103.2333},{"date":"2025-08-18","close":102.1195},{"date":"2025-08-19","close":107.272},{"date":"2025-08-20","close":106.7102},{"date":"2025-08-21","close":104.9766},{"date":"2025-08-22","close":108.7441},{"date":"2025-08-25","close":108.1049},{"date":"2025-08-26","close":107.8434},{"date":"2025-08-27","close":109.1315},{"date":"2025-08-28","close":109.0928},{"date":"2025-08-29","close":110.1969},{"date":"2025-09-02","close":107.795},{"date":"2025-09-03","close":107.456},{"date":"2025-09-04","close":109.0637},{"date":"2025-09-05","close":110.071},{"date":"2025-09-08","close":109.9838},{"date":"2025-09-09","close":108.4439},{"date":"2025-09-10","close":107.485},{"date":"2025-09-11","close":111.2041},{"date":"2025-09-12","close":111.7174},{"date":"2025-09-15","close":110.6714},{"date":"2025-09-16","close":111.4172},{"date":"2025-09-17","close":111.2804},{"date":"2025-09-18","close":112.5213},{"date":"2025-09-19","close":110.9091},{"date":"2025-09-22","close":111.3195},{"date":"2025-09-23","close":111.8178},{"date":"2025-09-24","close":110.274},{"date":"2025-09-25","close":110.616},{"date":"2025-09-26","close":111.5735},{"date":"2025-09-29","close":111.6224},{"date":"2025-09-30","close":111.896},{"date":"2025-10-01","close":113.811},{"date":"2025-10-02","close":113.4593},{"date":"2025-10-03","close":114.3778},{"date":"2025-10-06","close":114.4462},{"date":"2025-10-07","close":113.3127},{"date":"2025-10-08","close":113.3323},{"date":"2025-10-09","close":111.8276},{"date":"2025-10-10","close":108.6813},{"date":"2025-10-13","close":110.1372},{"date":"2025-10-14","close":112.8046},{"date":"2025-10-15","close":119.9472},{"date":"2025-10-16","close":118.3936},{"date":"2025-10-17","close":121.2369},{"date":"2025-10-20","close":124.2659},{"date":"2025-10-21","close":123.1031},{"date":"2025-10-22","close":123.0641},{"date":"2025-10-23","close":122.8882},{"date":"2025-10-24","close":123.5331},{"date":"2025-10-27","close":124.1682},{"date":"2025-10-28","close":122.8393},{"date":"2025-10-29","close":120.6409},{"date":"2025-10-30","close":121.3835},{"date":"2025-10-31","close":121.2467},{"date":"2025-11-03","close":121.3737},{"date":"2025-11-04","close":121.1587},{"date":"2025-11-05","close":120.9829},{"date":"2025-11-06","close":121.1587},{"date":"2025-11-07","close":122.7221},{"date":"2025-11-10","close":122.0381},{"date":"2025-11-11","close":123.367},{"date":"2025-11-12","close":121.9795},{"date":"2025-11-13","close":121.1587},{"date":"2025-11-14","close":120.0155},{"date":"2025-11-17","close":120.6897},{"date":"2025-11-18","close":120.9633},{"date":"2025-11-19","close":119.5954},{"date":"2025-11-20","close":120.2989},{"date":"2025-11-21","close":122.9077},{"date":"2025-11-24","close":123.5526},{"date":"2025-11-25","close":124.4711},{"date":"2025-11-26","close":125.2234},{"date":"2025-11-28","close":125.5849},{"date":"2025-12-01","close":125.9758},{"date":"2025-12-02","close":125.9758},{"date":"2025-12-03","close":126.2298},{"date":"2025-12-04","close":125.243},{"date":"2025-12-05","close":125.0475},{"date":"2025-12-08","close":123.7676},{"date":"2025-12-09","close":124.5297},{"date":"2025-12-10","close":126.7379},{"date":"2025-12-11","close":127.5684},{"date":"2025-12-12","close":127.1971},{"date":"2025-12-15","close":127.6661},{"date":"2025-12-16","close":125.6729},{"date":"2025-12-17","close":126.1259},{"date":"2025-12-18","close":125.7221},{"date":"2025-12-19","close":125.2986},{"date":"2025-12-22","close":125.6532},{"date":"2025-12-23","close":125.8304},{"date":"2025-12-24","close":127.1895},{"date":"2025-12-26","close":126.7562},{"date":"2025-12-29","close":126.5297},{"date":"2025-12-30","close":127.0516},{"date":"2025-12-31","close":125.7221},{"date":"2026-01-02","close":127.091},{"date":"2026-01-05","close":127.7213},{"date":"2026-01-06","close":125.5252},{"date":"2026-01-07","close":124.9737},{"date":"2026-01-08","close":126.441},{"date":"2026-01-09","close":127.4357},{"date":"2026-01-12","close":127.1009},{"date":"2026-01-13","close":128.2433},{"date":"2026-01-14","close":130.2031},{"date":"2026-01-15","close":130.7349},{"date":"2026-01-16","close":131.1879},{"date":"2026-01-20","close":128.8243},{"date":"2026-01-21","close":129.1493},{"date":"2026-01-22","close":124.7471},{"date":"2026-01-23","close":125.2199},{"date":"2026-01-26","close":124.5108},{"date":"2026-01-27","close":126.7463},{"date":"2026-01-28","close":125.2002},{"date":"2026-01-29","close":128.4304},{"date":"2026-01-30","close":128.5781},{"date":"2026-02-02","close":127.7115},{"date":"2026-02-03","close":129.8781},{"date":"2026-02-04","close":132.7931},{"date":"2026-02-05","close":134.0734},{"date":"2026-02-06","close":134.8711},{"date":"2026-02-09","close":135.1961},{"date":"2026-02-10","close":138.3475},{"date":"2026-02-11","close":137.7566},{"date":"2026-02-12","close":134.3097},{"date":"2026-02-13","close":136.8604},{"date":"2026-02-17","close":139.6179},{"date":"2026-02-18","close":137.5104},{"date":"2026-02-19","close":136.9294},{"date":"2026-02-20","close":139.3619},{"date":"2026-02-23","close":138.6036},{"date":"2026-02-24","close":138.1702},{"date":"2026-02-25","close":137.9043},{"date":"2026-02-26","close":140.4944},{"date":"2026-02-27","close":140.4058},{"date":"2026-03-02","close":140.5535},{"date":"2026-03-03","close":138.8596},{"date":"2026-03-04","close":137.3036},{"date":"2026-03-05","close":135.7574},{"date":"2026-03-06","close":132.4977},{"date":"2026-03-09","close":133.0984},{"date":"2026-03-10","close":134.0931},{"date":"2026-03-11","close":132.3598},{"date":"2026-03-12","close":129.8978},{"date":"2026-03-13","close":129.75},{"date":"2026-03-16","close":132.0348},{"date":"2026-03-17","close":132.2416},{"date":"2026-03-18","close":130.2462},{"date":"2026-03-19","close":130.137},{"date":"2026-03-20","close":127.0794},{"date":"2026-03-23","close":129.3627},{"date":"2026-03-24","close":129.4024},{"date":"2026-03-25","close":129.4123},{"date":"2026-03-26","close":128.7969},{"date":"2026-03-27","close":127.963},{"date":"2026-03-30","close":127.8438},{"date":"2026-03-31","close":131.2191},{"date":"2026-04-01","close":132.3608},{"date":"2026-04-02","close":132.7976},{"date":"2026-04-06","close":131.3879},{"date":"2026-04-07","close":132.2516},{"date":"2026-04-08","close":136.4111},{"date":"2026-04-09","close":137.0167},{"date":"2026-04-10","close":136.1927},{"date":"2026-04-13","close":136.153},{"date":"2026-04-14","close":137.3542},{"date":"2026-04-15","close":138.7539},{"date":"2026-04-16","close":141.1365},{"date":"2026-04-17","close":144.0452},{"date":"2026-04-20","close":143.9757},{"date":"2026-04-21","close":140.8883},{"date":"2026-04-22","close":140.3919},{"date":"2026-04-23","close":141.3053},{"date":"2026-04-24","close":141.067},{"date":"2026-04-27","close":139.0021},{"date":"2026-04-28","close":140.5011},{"date":"2026-04-29","close":137.8108},{"date":"2026-04-30","close":140.9876},{"date":"2026-05-01","close":140.382},{"date":"2026-05-04","close":137.7513},{"date":"2026-05-05","close":139.2503},{"date":"2026-05-06","close":141.8612},{"date":"2026-05-07","close":141.2556},{"date":"2026-05-08","close":143.0425},{"date":"2026-05-11","close":143.0227},{"date":"2026-05-12","close":142.7149},{"date":"2026-05-13","close":140.9677},{"date":"2026-05-14","close":141.6229},{"date":"2026-05-15","close":139.5084},{"date":"2026-05-18","close":141.2755},{"date":"2026-05-19","close":141.4045},{"date":"2026-05-20","close":143.6282},{"date":"2026-05-21","close":143.5786},{"date":"2026-05-22","close":144.8394},{"date":"2026-05-26","close":145.8718},{"date":"2026-05-27","close":145.4549},{"date":"2026-05-28","close":144.5813},{"date":"2026-05-29","close":142.427},{"date":"2026-06-01","close":138.0094},{"date":"2026-06-02","close":139.3893},{"date":"2026-06-03","close":140.789},{"date":"2026-06-04","close":142.7447},{"date":"2026-06-05","close":143.4893},{"date":"2026-06-08","close":141.7421},{"date":"2026-06-09","close":146.4476},{"date":"2026-06-10","close":144.7103},{"date":"2026-06-11","close":146.12},{"date":"2026-06-12","close":147.6587},{"date":"2026-06-15","close":147.4205},{"date":"2026-06-16","close":146.12},{"date":"2026-06-17","close":140.94},{"date":"2026-06-18","close":140.54},{"date":"2026-06-22","close":143.83},{"date":"2026-06-23","close":145.25},{"date":"2026-06-24","close":140.87},{"date":"2026-06-25","close":140.53},{"date":"2026-06-26","close":139.97},{"date":"2026-06-29","close":138.89},{"date":"2026-06-30","close":135.47},{"date":"2026-07-01","close":136.8},{"date":"2026-07-02","close":139.43},{"date":"2026-07-06","close":140.2},{"date":"2026-07-07","close":143.61},{"date":"2026-07-08","close":141.0},{"date":"2026-07-09","close":141.36},{"date":"2026-07-10","close":140.87},{"date":"2026-07-13","close":142.16},{"date":"2026-07-14","close":142.49},{"date":"2026-07-15","close":143.42},{"date":"2026-07-16","close":150.06},{"date":"2026-07-17","close":149.79},{"date":"2026-07-20","close":147.48},{"date":"2026-07-21","close":149.94},{"date":"2026-07-22","close":144.7},{"date":"2026-07-23","close":145.12},{"date":"2026-07-24","close":147.63},{"date":"2026-07-27","close":147.26},{"date":"2026-07-28","close":147.12},{"date":"2026-07-29","close":145.47},{"date":"2026-07-30","close":146.19},{"date":"2026-07-31","close":144.61},{"date":"2026-08-03","close":144.15},{"date":"2026-08-04","close":139.05},{"date":"2026-08-05","close":140.76},{"date":"2026-08-06","close":139.14},{"date":"2026-08-07","close":140.16},{"date":"2026-08-10","close":138.76},{"date":"2026-08-11","close":139.5},{"date":"2026-08-12","close":140.73},{"date":"2026-08-13","close":141.21},{"date":"2026-08-14","close":141.03},{"date":"2026-08-17","close":140.62},{"date":"2026-08-18","close":140.02},{"date":"2026-08-19","close":141.3},{"date":"2026-08-20","close":140.68},{"date":"2026-08-21","close":141.8},{"date":"2026-08-24","close":143.36},{"date":"2026-08-25","close":143.33},{"date":"2026-08-26","close":142.59},{"date":"2026-08-27","close":141.85},{"date":"2026-08-28","close":140.7},{"date":"2026-08-31","close":139.92},{"date":"2026-09-01","close":139.68},{"date":"2026-09-02","close":136.59},{"date":"2026-09-03","close":138.35},{"date":"2026-09-04","close":137.34},{"date":"2026-09-08","close":138.48},{"date":"2026-09-09","close":135.66},{"date":"2026-09-10","close":134.41},{"date":"2026-09-11","close":135.75},{"date":"2026-09-14","close":135.19},{"date":"2026-09-15","close":135.84},{"date":"2026-09-16","close":133.74},{"date":"2026-09-17","close":135.18},{"date":"2026-09-18","close":134.84},{"date":"2026-09-21","close":135.82},{"date":"2026-09-22","close":135.88},{"date":"2026-09-23","close":133.96},{"date":"2026-09-24","close":133.82},{"date":"2026-09-25","close":133.05},{"date":"2026-09-28","close":132.44},{"date":"2026-09-29","close":132.61},{"date":"2026-09-30","close":129.84},{"date":"2026-10-01","close":128.18},{"date":"2026-10-02","close":128.91},{"date":"2026-10-05","close":128.08},{"date":"2026-10-06","close":128.68},{"date":"2026-10-07","close":127.3},{"date":"2026-10-08","close":129.29},{"date":"2026-10-09","close":129.49},{"date":"2026-10-12","close":132.47},{"date":"2026-10-13","close":133.55},{"date":"2026-10-14","close":130.46},{"date":"2026-10-15","close":126.94},{"date":"2026-10-16","close":125.75},{"date":"2026-10-19","close":124.09},{"date":"2026-10-20","close":127.47},{"date":"2026-10-21","close":127.6},{"date":"2026-10-22","close":126.69}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":126.66,"low_30d":123.432,"support":124.74,"high_30d":136.49,"change_1d":-0.7,"change_7d":0.7,"change_30d":-6.7,"resistance":135.18,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.0,"per":34.69,"quarter":"2024-Q2"},{"pbr":2.27,"per":35.97,"quarter":"2024-Q3"},{"pbr":1.89,"per":25.13,"quarter":"2024-Q4"},{"pbr":2.03,"per":26.88,"quarter":"2025-Q1"},{"pbr":1.96,"per":27.74,"quarter":"2025-Q2"},{"pbr":2.15,"per":33.01,"quarter":"2025-Q3"},{"pbr":2.4,"per":36.13,"quarter":"2025-Q4"},{"pbr":2.49,"per":33.82,"quarter":"2026-Q1"},{"pbr":2.56,"per":27.59,"quarter":"2026-Q2"},{"pbr":2.39,"per":25.8,"quarter":"현재"}],"timeline":[{"close":105.1015,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":119.0541,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":100.5201,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":107.2583,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":101.8214,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":111.896,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":125.7221,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":131.2191,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":135.47,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.19,"pbr_5y_low":1.89,"per_5y_avg":31.22,"per_5y_low":25.13,"current_pbr":2.39,"current_per":25.8,"pbr_5y_high":2.56,"per_5y_high":36.13,"pbr_5y_median":2.15,"per_5y_median":33.01,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - Industrial"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.6%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"PER 25.8x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.53,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.92,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.68,"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":0.67,"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":17.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":38.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":50.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.0,"per":34.69,"close":105.1015,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.27,"per":35.97,"close":119.0541,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.89,"per":25.13,"close":100.5201,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.03,"per":26.88,"close":107.2583,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.96,"per":27.74,"close":101.8214,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.15,"per":33.01,"close":111.896,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.4,"per":36.13,"close":125.7221,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.49,"per":33.82,"close":131.2191,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.56,"per":27.59,"close":135.47,"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":"25.8배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.63,"pbr":null,"per":null,"roa":0.015335254751045501,"roe":0.028832423880687914,"revenue":2425452000.0,"market_cap":null,"net_income":1549042790.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17314916972176733,"total_assets":101011872000.0,"total_equity":53725722000.0,"profit_margin":0.6386614907242032,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":959691000.0,"operating_margin":0.39567511540117056},{"eps":1.02,"pbr":null,"per":null,"roa":0.00987777001748364,"roe":0.01811734659634067,"revenue":2297723000.0,"market_cap":null,"net_income":969339660.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10120410510753472,"total_assets":98133451000.0,"total_equity":53503401000.0,"profit_margin":0.4218696770672531,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":827032000.0,"operating_margin":0.3599354665466638},{"eps":1.46,"pbr":null,"per":null,"roa":0.01405415686292941,"roe":0.026083912113692473,"revenue":2252712000.0,"market_cap":null,"net_income":1387486180.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.44621194364836697,"total_assets":98724256000.0,"total_equity":53193178000.0,"profit_margin":0.6159181377823708,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":852357000.0,"operating_margin":0.37836927223719674},{"eps":0.8,"pbr":null,"per":null,"roa":0.007771579546753479,"roe":0.014519960951859505,"revenue":2213881000.0,"market_cap":null,"net_income":764266000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.45710541804189114,"total_assets":98341141000.0,"total_equity":52635541000.0,"profit_margin":0.34521548357838566,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":892591000.0,"operating_margin":0.40317930367531046},{"eps":0.6,"pbr":null,"per":null,"roa":0.005845745445651501,"roe":0.010833386087778516,"revenue":2183869000.0,"market_cap":null,"net_income":571229000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7468346315644391,"total_assets":97717050000.0,"total_equity":52728574000.0,"profit_margin":0.2615674291818786,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":912712000.0,"operating_margin":0.41793349326356116},{"eps":0.62,"pbr":null,"per":null,"roa":0.0061770189991517226,"roe":0.011090030693578364,"revenue":2139665000.0,"market_cap":null,"net_income":592953000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7433738459057844,"total_assets":95993391000.0,"total_equity":53467210000.0,"profit_margin":0.27712422271710757,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":878413000.0,"operating_margin":0.410537630890817},{"eps":1.37,"pbr":null,"per":null,"roa":0.013415164543632825,"roe":0.023703911491171882,"revenue":2200646000.0,"market_cap":null,"net_income":1278853000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7638716086094719,"total_assets":95328909000.0,"total_equity":53951138000.0,"profit_margin":0.5811261784039777,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1421256000.0,"operating_margin":0.6458358136656236},{"eps":1.08,"pbr":null,"per":null,"roa":0.01048659553336401,"roe":0.018950169156788425,"revenue":2036389000.0,"market_cap":null,"net_income":1005719000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7599834805628983,"total_assets":95905196000.0,"total_equity":53071769000.0,"profit_margin":0.4938737146979285,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1250971000.0,"operating_margin":0.6143084646401056},{"eps":0.92,"pbr":null,"per":null,"roa":0.009208592864943096,"roe":0.016146724738898034,"revenue":2007954000.0,"market_cap":null,"net_income":861348000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7431360479373531,"total_assets":93537418000.0,"total_equity":53345060000.0,"profit_margin":0.4289679942867217,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1023338000.0,"operating_margin":0.509642153156895},{"eps":0.63,"pbr":null,"per":null,"roa":0.0062770662748843084,"roe":0.01101161514223185,"revenue":1956621000.0,"market_cap":null,"net_income":585715000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7275568441716612,"total_assets":93310310000.0,"total_equity":53190653000.0,"profit_margin":0.29935025740805193,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":720355000.0,"operating_margin":0.3681627663200998},{"eps":0.68,"pbr":null,"per":null,"roa":0.006782738147709696,"roe":0.011863774856189318,"revenue":1889247000.0,"market_cap":null,"net_income":630936000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7421814087834995,"total_assets":93020840000.0,"total_equity":53181724000.0,"profit_margin":0.33396162598114487,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":834851000.0,"operating_margin":0.44189616286277017},{"eps":0.8,"pbr":null,"per":null,"roa":0.00813085160775748,"roe":0.013938946895406543,"revenue":1914664000.0,"market_cap":null,"net_income":747627000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7387818437073033,"total_assets":91949409000.0,"total_equity":53635831000.0,"profit_margin":0.39047425553517484,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":882108000.0,"operating_margin":0.46071164444518725}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.03,"per":34.69,"date":"2024-06","close":105.1,"source":"reported"},{"eps":3.03,"per":38.93,"date":"2024-07","close":117.96,"source":"reported"},{"eps":3.03,"per":39.48,"date":"2024-08","close":119.62,"source":"reported"},{"eps":3.31,"per":35.97,"date":"2024-09","close":119.05,"source":"reported"},{"eps":3.31,"per":32.17,"date":"2024-10","close":106.48,"source":"reported"},{"eps":3.31,"per":33.26,"date":"2024-11","close":110.1,"source":"reported"},{"eps":4.0,"per":25.13,"date":"2024-12","close":100.52,"source":"reported"},{"eps":4.0,"per":28.35,"date":"2025-01","close":113.41,"source":"reported"},{"eps":4.0,"per":29.46,"date":"2025-02","close":117.85,"source":"reported"},{"eps":3.99,"per":26.88,"date":"2025-03","close":107.26,"source":"reported"},{"eps":3.99,"per":24.58,"date":"2025-04","close":98.06,"source":"reported"},{"eps":3.99,"per":26.11,"date":"2025-05","close":104.2,"source":"reported"},{"eps":3.67,"per":27.74,"date":"2025-06","close":101.82,"source":"reported"},{"eps":3.67,"per":28.18,"date":"2025-07","close":103.42,"source":"reported"},{"eps":3.67,"per":30.03,"date":"2025-08","close":110.2,"source":"reported"},{"eps":3.39,"per":33.01,"date":"2025-09","close":111.9,"source":"reported"},{"eps":3.39,"per":35.77,"date":"2025-10","close":121.25,"source":"reported"},{"eps":3.39,"per":37.05,"date":"2025-11","close":125.58,"source":"reported"},{"eps":3.48,"per":36.13,"date":"2025-12","close":125.72,"source":"reported"},{"eps":3.48,"per":36.95,"date":"2026-01","close":128.58,"source":"reported"},{"eps":3.48,"per":40.35,"date":"2026-02","close":140.41,"source":"reported"},{"eps":3.88,"per":33.82,"date":"2026-03","close":131.22,"source":"reported"},{"eps":3.88,"per":36.34,"date":"2026-04","close":140.99,"source":"reported"},{"eps":3.88,"per":36.71,"date":"2026-05","close":142.43,"source":"reported"},{"eps":4.91,"per":27.59,"date":"2026-06","close":135.47,"source":"reported"},{"eps":4.91,"per":29.45,"date":"2026-07","close":144.61,"source":"reported"},{"eps":4.91,"per":28.5,"date":"2026-08","close":139.92,"source":"reported"},{"eps":4.91,"per":26.44,"date":"2026-09","close":129.84,"source":"reported"},{"eps":4.91,"per":25.8,"date":"2026-10","close":126.69,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.89,"std":4.74,"count":29,"current":25.8,"lower_1sd":27.15,"upper_1sd":36.63},"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":"Prologis, Inc.","phase":"above-fold","symbol_resolved":true}