{"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":"2026-10-23T10:02:59.471699+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.2,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":-1.6,"direction":"higher_better","percentile":46}],"summary":"매출 +1.2%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":74.1,"direction":null,"percentile":74},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.2,"direction":"higher_better","percentile":62}],"summary":"RSI 74","percentile":69},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":48.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":46.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.67,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.08,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":27.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 1.1x","percentile":40}},"signals":[],"summary":"Public Storage(PSA)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 542.70억. 현재가 $309.09, 전일 대비 +3.6%, 30일 +4.2%. PER 26.1배 / ROE 8.5%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.84,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.84%","value_pct":3.84},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":100.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 100%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.84},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.2215150972099877,"grade":"C","trend":"상승","atr_14":6.093921428571434,"rsi_14":74.13134784268803,"sma_20":289.9195000000001,"sma_60":304.3231666666667,"comment":"상승 추세, RSI 74","analysis":"RSI(14) 74.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.22)가 시그널선(-1.80)을 상회합니다(골든크로스). SMA20 290, SMA60 304 — 혼조세입니다. 볼린저밴드 275~304 (현재 위치 116%).","bb_lower":275.39855860489763,"bb_upper":304.44044139510254,"macd_signal":-1.7953313497763668},"change_pct":3.63,"chart_data":[{"date":"2024-10-23","open":311.93,"high":319.33,"low":311.43,"close":316.79,"volume":711300,"rsi_14":35.55,"sma_20":347.61,"sma_60":340.22,"sma_120":312.9},{"date":"2024-10-24","open":316.87,"high":318.73,"low":315.21,"close":315.52,"volume":321500,"rsi_14":41.16,"sma_20":346.7,"sma_60":340.93,"sma_120":313.51},{"date":"2024-10-25","open":316.05,"high":316.75,"low":312.16,"close":313.59,"volume":554700,"rsi_14":37.13,"sma_20":345.69,"sma_60":341.53,"sma_120":314.07},{"date":"2024-10-28","open":315.54,"high":317.74,"low":312.02,"close":313.84,"volume":465400,"rsi_14":35.6,"sma_20":344.33,"sma_60":341.94,"sma_120":314.6},{"date":"2024-10-29","open":312.46,"high":313.96,"low":308.46,"close":308.85,"volume":679200,"rsi_14":31.3,"sma_20":342.89,"sma_60":342.4,"sma_120":315.11},{"date":"2024-10-30","open":309.2,"high":313.61,"low":309.1,"close":313.11,"volume":1167700,"rsi_14":42.8,"sma_20":341.91,"sma_60":342.79,"sma_120":315.62},{"date":"2024-10-31","open":306.75,"high":315.78,"low":302.91,"close":306.8,"volume":1371300,"rsi_14":36.05,"sma_20":340.72,"sma_60":343.1,"sma_120":316.06},{"date":"2024-11-01","open":307.79,"high":308.3,"low":301.03,"close":301.77,"volume":1058400,"rsi_14":31.38,"sma_20":339.63,"sma_60":343.28,"sma_120":316.45},{"date":"2024-11-04","open":304.53,"high":310.08,"low":302.88,"close":310.07,"volume":840300,"rsi_14":39.89,"sma_20":338.92,"sma_60":343.54,"sma_120":316.89},{"date":"2024-11-05","open":308.82,"high":317.72,"low":306.47,"close":317.56,"volume":629400,"rsi_14":44.74,"sma_20":338.55,"sma_60":343.97,"sma_120":317.34},{"date":"2024-11-06","open":312.69,"high":314.39,"low":295.66,"close":303.31,"volume":1542700,"rsi_14":37.43,"sma_20":337.42,"sma_60":344.12,"sma_120":317.66},{"date":"2024-11-07","open":303.83,"high":311.6,"low":302.89,"close":310.6,"volume":1040700,"rsi_14":42.87,"sma_20":336.98,"sma_60":344.33,"sma_120":318.03},{"date":"2024-11-08","open":312.11,"high":318.66,"low":311.04,"close":316.46,"volume":611200,"rsi_14":54.73,"sma_20":336.81,"sma_60":344.7,"sma_120":318.47},{"date":"2024-11-11","open":314.07,"high":317.59,"low":312.99,"close":314.11,"volume":750700,"rsi_14":51.25,"sma_20":336.46,"sma_60":344.99,"sma_120":318.92},{"date":"2024-11-12","open":312.34,"high":313.39,"low":307.24,"close":307.9,"volume":917200,"rsi_14":44.14,"sma_20":335.73,"sma_60":345.11,"sma_120":319.32},{"date":"2024-11-13","open":312.46,"high":314.06,"low":309.6,"close":312.28,"volume":760200,"rsi_14":47.95,"sma_20":335.09,"sma_60":345.26,"sma_120":319.82},{"date":"2024-11-14","open":311.06,"high":312.49,"low":308.28,"close":309.35,"volume":681400,"rsi_14":47.35,"sma_20":334.41,"sma_60":345.33,"sma_120":320.32},{"date":"2024-11-15","open":307.74,"high":313.38,"low":307.44,"close":312.35,"volume":599500,"rsi_14":49.1,"sma_20":333.88,"sma_60":345.36,"sma_120":320.85},{"date":"2024-11-18","open":311.24,"high":315.3,"low":309.5,"close":314.48,"volume":533100,"rsi_14":53.52,"sma_20":334.15,"sma_60":345.3,"sma_120":321.47},{"date":"2024-11-19","open":315.29,"high":315.67,"low":311.15,"close":311.83,"volume":666700,"rsi_14":49.18,"sma_20":334.13,"sma_60":345.21,"sma_120":322.02},{"date":"2024-11-20","open":310.48,"high":311.24,"low":306.87,"close":310.35,"volume":531200,"rsi_14":52.41,"sma_20":333.78,"sma_60":345.05,"sma_120":322.51},{"date":"2024-11-21","open":309.17,"high":316.13,"low":308.27,"close":313.13,"volume":481400,"rsi_14":57.99,"sma_20":333.66,"sma_60":344.97,"sma_120":323.02},{"date":"2024-11-22","open":315.33,"high":315.81,"low":313.2,"close":314.75,"volume":508800,"rsi_14":53.63,"sma_20":333.72,"sma_60":344.9,"sma_120":323.51},{"date":"2024-11-25","open":318.22,"high":328.99,"low":316.51,"close":324.3,"volume":1359400,"rsi_14":55.07,"sma_20":334.28,"sma_60":344.97,"sma_120":324.1},{"date":"2024-11-26","open":323.6,"high":327.88,"low":320.93,"close":326.36,"volume":650900,"rsi_14":71.23,"sma_20":335.22,"sma_60":345.11,"sma_120":324.72},{"date":"2024-11-27","open":329.0,"high":331.8,"low":327.55,"close":327.59,"volume":499500,"rsi_14":67.61,"sma_20":335.99,"sma_60":345.23,"sma_120":325.36},{"date":"2024-11-29","open":327.06,"high":328.81,"low":323.96,"close":324.51,"volume":691000,"rsi_14":58.85,"sma_20":336.94,"sma_60":345.35,"sma_120":325.98},{"date":"2024-12-02","open":323.44,"high":325.47,"low":318.35,"close":320.8,"volume":709900,"rsi_14":57.14,"sma_20":337.96,"sma_60":345.32,"sma_120":326.56},{"date":"2024-12-03","open":321.76,"high":321.76,"low":312.76,"close":313.36,"volume":483800,"rsi_14":55.67,"sma_20":338.14,"sma_60":345.06,"sma_120":327.06},{"date":"2024-12-04","open":312.26,"high":312.89,"low":309.55,"close":311.98,"volume":469000,"rsi_14":49.66,"sma_20":337.84,"sma_60":344.65,"sma_120":327.49},{"date":"2024-12-05","open":311.06,"high":312.03,"low":308.91,"close":310.17,"volume":568700,"rsi_14":50.93,"sma_20":338.21,"sma_60":344.21,"sma_120":327.91},{"date":"2024-12-06","open":311.14,"high":311.94,"low":309.28,"close":311.41,"volume":1013500,"rsi_14":48.88,"sma_20":338.25,"sma_60":343.79,"sma_120":328.32},{"date":"2024-12-09","open":311.11,"high":314.02,"low":310.39,"close":312.87,"volume":570600,"rsi_14":48.07,"sma_20":338.06,"sma_60":343.4,"sma_120":328.69},{"date":"2024-12-10","open":311.62,"high":311.62,"low":304.28,"close":305.8,"volume":853000,"rsi_14":43.44,"sma_20":337.61,"sma_60":342.81,"sma_120":328.99},{"date":"2024-12-11","open":305.65,"high":307.47,"low":300.69,"close":301.47,"volume":923400,"rsi_14":40.9,"sma_20":337.27,"sma_60":342.24,"sma_120":329.26},{"date":"2024-12-12","open":302.6,"high":304.6,"low":299.04,"close":299.09,"volume":650100,"rsi_14":35.49,"sma_20":336.56,"sma_60":341.58,"sma_120":329.5},{"date":"2024-12-13","open":297.7,"high":301.85,"low":297.65,"close":298.93,"volume":566800,"rsi_14":31.28,"sma_20":335.85,"sma_60":340.89,"sma_120":329.73},{"date":"2024-12-16","open":298.67,"high":300.63,"low":295.9,"close":296.65,"volume":753900,"rsi_14":14.13,"sma_20":334.86,"sma_60":340.12,"sma_120":329.96},{"date":"2024-12-17","open":294.1,"high":299.29,"low":292.45,"close":294.92,"volume":1234600,"rsi_14":9.35,"sma_20":333.67,"sma_60":339.26,"sma_120":330.18},{"date":"2024-12-18","open":293.37,"high":294.92,"low":281.78,"close":282.24,"volume":867000,"rsi_14":5.06,"sma_20":331.94,"sma_60":338.22,"sma_120":330.28},{"date":"2024-12-19","open":281.27,"high":284.56,"low":271.68,"close":272.31,"volume":1044900,"rsi_14":4.49,"sma_20":329.76,"sma_60":337.05,"sma_120":330.33},{"date":"2024-12-20","open":274.29,"high":285.12,"low":273.53,"close":280.0,"volume":2224900,"rsi_14":16.11,"sma_20":327.84,"sma_60":336.07,"sma_120":330.44},{"date":"2024-12-23","open":279.05,"high":281.68,"low":277.06,"close":281.24,"volume":751900,"rsi_14":19.97,"sma_20":325.91,"sma_60":335.1,"sma_120":330.53},{"date":"2024-12-24","open":279.71,"high":283.98,"low":278.81,"close":283.1,"volume":296300,"rsi_14":22.97,"sma_20":323.55,"sma_60":334.05,"sma_120":330.62},{"date":"2024-12-26","open":281.03,"high":284.23,"low":279.78,"close":283.59,"volume":377700,"rsi_14":24.36,"sma_20":321.12,"sma_60":333.07,"sma_120":330.71},{"date":"2024-12-27","open":281.45,"high":284.08,"low":280.01,"close":280.56,"volume":388300,"rsi_14":21.52,"sma_20":318.46,"sma_60":332.12,"sma_120":330.79},{"date":"2024-12-30","open":279.47,"high":279.47,"low":275.36,"close":278.4,"volume":549700,"rsi_14":18.81,"sma_20":315.84,"sma_60":331.17,"sma_120":330.86},{"date":"2024-12-31","open":280.41,"high":281.92,"low":278.49,"close":281.82,"volume":813100,"rsi_14":26.12,"sma_20":313.61,"sma_60":330.4,"sma_120":330.88},{"date":"2025-01-02","open":281.41,"high":281.88,"low":277.28,"close":279.13,"volume":707300,"rsi_14":26.93,"sma_20":311.64,"sma_60":329.57,"sma_120":330.83},{"date":"2025-01-03","open":278.68,"high":283.31,"low":278.6,"close":282.77,"volume":489400,"rsi_14":32.86,"sma_20":309.93,"sma_60":328.77,"sma_120":330.82},{"date":"2025-01-06","open":281.45,"high":282.64,"low":277.77,"close":278.42,"volume":597700,"rsi_14":32.07,"sma_20":308.09,"sma_60":327.91,"sma_120":330.74},{"date":"2025-01-07","open":280.47,"high":282.39,"low":278.04,"close":280.65,"volume":789500,"rsi_14":36.0,"sma_20":306.3,"sma_60":327.17,"sma_120":330.64},{"date":"2025-01-08","open":279.29,"high":280.87,"low":275.04,"close":278.08,"volume":584900,"rsi_14":35.48,"sma_20":304.29,"sma_60":326.39,"sma_120":330.57},{"date":"2025-01-10","open":274.15,"high":275.86,"low":270.6,"close":271.99,"volume":883100,"rsi_14":40.03,"sma_20":302.34,"sma_60":325.47,"sma_120":330.47},{"date":"2025-01-13","open":271.92,"high":273.37,"low":270.03,"close":273.16,"volume":709500,"rsi_14":51.0,"sma_20":300.69,"sma_60":324.56,"sma_120":330.35},{"date":"2025-01-14","open":274.73,"high":275.48,"low":272.32,"close":272.92,"volume":958600,"rsi_14":39.95,"sma_20":299.15,"sma_60":323.6,"sma_120":330.25},{"date":"2025-01-15","open":280.47,"high":281.95,"low":271.9,"close":273.4,"volume":782700,"rsi_14":38.62,"sma_20":297.79,"sma_60":322.68,"sma_120":330.21},{"date":"2025-01-16","open":273.82,"high":281.14,"low":272.42,"close":280.18,"volume":388600,"rsi_14":46.29,"sma_20":296.91,"sma_60":321.89,"sma_120":330.23},{"date":"2025-01-17","open":280.25,"high":281.53,"low":278.59,"close":278.65,"volume":587300,"rsi_14":43.89,"sma_20":296.05,"sma_60":321.29,"sma_120":330.19},{"date":"2025-01-21","open":279.55,"high":284.48,"low":279.05,"close":279.56,"volume":653800,"rsi_14":48.7,"sma_20":295.91,"sma_60":320.66,"sma_120":330.14},{"date":"2025-01-22","open":277.76,"high":278.84,"low":273.28,"close":273.64,"volume":596100,"rsi_14":44.34,"sma_20":295.98,"sma_60":319.84,"sma_120":330.03},{"date":"2025-01-23","open":274.6,"high":275.26,"low":271.13,"close":274.43,"volume":904900,"rsi_14":40.63,"sma_20":295.68,"sma_60":319.06,"sma_120":329.99},{"date":"2025-01-24","open":273.96,"high":277.08,"low":273.88,"close":275.0,"volume":637500,"rsi_14":44.46,"sma_20":295.35,"sma_60":318.32,"sma_120":329.93},{"date":"2025-01-27","open":277.59,"high":283.79,"low":276.29,"close":279.83,"volume":1305800,"rsi_14":46.17,"sma_20":295.18,"sma_60":317.67,"sma_120":329.81},{"date":"2025-01-28","open":278.82,"high":280.41,"low":276.31,"close":279.98,"volume":726100,"rsi_14":52.26,"sma_20":294.99,"sma_60":317.11,"sma_120":329.75},{"date":"2025-01-29","open":279.27,"high":281.43,"low":275.08,"close":276.95,"volume":643300,"rsi_14":44.72,"sma_20":294.79,"sma_60":316.41,"sma_120":329.6},{"date":"2025-01-30","open":281.41,"high":285.44,"low":277.52,"close":280.51,"volume":806400,"rsi_14":53.38,"sma_20":294.91,"sma_60":315.9,"sma_120":329.5},{"date":"2025-01-31","open":279.43,"high":284.47,"low":279.0,"close":280.92,"volume":734400,"rsi_14":64.69,"sma_20":294.86,"sma_60":315.48,"sma_120":329.38},{"date":"2025-02-03","open":279.59,"high":280.85,"low":274.82,"close":278.5,"volume":838200,"rsi_14":58.44,"sma_20":294.82,"sma_60":314.87,"sma_120":329.2},{"date":"2025-02-04","open":275.62,"high":279.84,"low":275.39,"close":279.28,"volume":630700,"rsi_14":59.89,"sma_20":294.64,"sma_60":314.14,"sma_120":329.06},{"date":"2025-02-05","open":283.06,"high":285.3,"low":280.04,"close":284.37,"volume":556600,"rsi_14":64.92,"sma_20":294.95,"sma_60":313.75,"sma_120":328.94},{"date":"2025-02-06","open":285.74,"high":286.28,"low":283.36,"close":285.06,"volume":471400,"rsi_14":57.94,"sma_20":295.19,"sma_60":313.25,"sma_120":328.79},{"date":"2025-02-07","open":285.08,"high":286.62,"low":282.78,"close":284.8,"volume":420600,"rsi_14":60.47,"sma_20":295.55,"sma_60":312.63,"sma_120":328.66},{"date":"2025-02-10","open":285.49,"high":286.58,"low":282.61,"close":285.76,"volume":436000,"rsi_14":60.52,"sma_20":296.28,"sma_60":312.08,"sma_120":328.53},{"date":"2025-02-11","open":284.51,"high":287.46,"low":284.25,"close":287.37,"volume":333800,"rsi_14":77.31,"sma_20":297.03,"sma_60":311.66,"sma_120":328.39},{"date":"2025-02-12","open":281.71,"high":283.85,"low":280.42,"close":282.45,"volume":386800,"rsi_14":63.7,"sma_20":297.54,"sma_60":311.08,"sma_120":328.17},{"date":"2025-02-13","open":283.2,"high":284.8,"low":282.22,"close":283.52,"volume":363600,"rsi_14":64.31,"sma_20":298.08,"sma_60":310.57,"sma_120":327.95},{"date":"2025-02-14","open":284.8,"high":285.93,"low":279.84,"close":279.9,"volume":398800,"rsi_14":50.13,"sma_20":298.06,"sma_60":309.95,"sma_120":327.65},{"date":"2025-02-18","open":278.73,"high":281.87,"low":278.02,"close":279.52,"volume":556600,"rsi_14":49.22,"sma_20":298.11,"sma_60":309.27,"sma_120":327.29},{"date":"2025-02-19","open":278.68,"high":280.52,"low":277.72,"close":279.93,"volume":474700,"rsi_14":55.7,"sma_20":298.13,"sma_60":308.66,"sma_120":326.94},{"date":"2025-02-20","open":279.87,"high":286.66,"low":278.04,"close":286.17,"volume":433200,"rsi_14":59.81,"sma_20":298.79,"sma_60":308.18,"sma_120":326.61},{"date":"2025-02-21","open":286.08,"high":286.87,"low":282.71,"close":286.29,"volume":593200,"rsi_14":59.41,"sma_20":299.42,"sma_60":307.65,"sma_120":326.31},{"date":"2025-02-24","open":285.48,"high":288.72,"low":282.6,"close":285.5,"volume":1064400,"rsi_14":63.01,"sma_20":299.98,"sma_60":307.08,"sma_120":325.99},{"date":"2025-02-25","open":292.18,"high":294.27,"low":283.63,"close":290.44,"volume":1398500,"rsi_14":67.96,"sma_20":300.54,"sma_60":306.43,"sma_120":325.7},{"date":"2025-02-26","open":290.75,"high":291.37,"low":283.39,"close":286.4,"volume":933200,"rsi_14":53.37,"sma_20":300.89,"sma_60":305.66,"sma_120":325.39},{"date":"2025-02-27","open":286.66,"high":290.95,"low":285.32,"close":287.71,"volume":749200,"rsi_14":54.33,"sma_20":301.46,"sma_60":304.9,"sma_120":325.07},{"date":"2025-02-28","open":288.74,"high":290.38,"low":281.37,"close":285.76,"volume":1074700,"rsi_14":51.47,"sma_20":301.74,"sma_60":304.16,"sma_120":324.75},{"date":"2025-03-03","open":286.22,"high":292.78,"low":284.6,"close":292.74,"volume":789700,"rsi_14":59.09,"sma_20":302.36,"sma_60":303.61,"sma_120":324.47},{"date":"2025-03-04","open":294.44,"high":299.8,"low":287.23,"close":288.04,"volume":1317800,"rsi_14":50.81,"sma_20":302.87,"sma_60":303.11,"sma_120":324.09},{"date":"2025-03-05","open":285.1,"high":293.53,"low":285.0,"close":292.98,"volume":680300,"rsi_14":62.69,"sma_20":303.6,"sma_60":302.72,"sma_120":323.69},{"date":"2025-03-06","open":291.75,"high":292.83,"low":285.37,"close":290.28,"volume":868800,"rsi_14":57.84,"sma_20":303.91,"sma_60":302.32,"sma_120":323.26},{"date":"2025-03-07","open":290.87,"high":296.69,"low":289.89,"close":295.51,"volume":895200,"rsi_14":67.44,"sma_20":304.47,"sma_60":301.98,"sma_120":322.89},{"date":"2025-03-10","open":295.78,"high":303.52,"low":294.84,"close":295.15,"volume":1060400,"rsi_14":67.47,"sma_20":305.02,"sma_60":301.62,"sma_120":322.51},{"date":"2025-03-11","open":295.4,"high":295.82,"low":287.84,"close":290.08,"volume":1057700,"rsi_14":60.27,"sma_20":305.25,"sma_60":301.29,"sma_120":322.05},{"date":"2025-03-12","open":288.78,"high":290.56,"low":284.23,"close":285.6,"volume":834400,"rsi_14":49.4,"sma_20":305.15,"sma_60":300.96,"sma_120":321.6},{"date":"2025-03-13","open":285.4,"high":288.79,"low":277.69,"close":278.41,"volume":700200,"rsi_14":40.74,"sma_20":304.79,"sma_60":300.49,"sma_120":321.03},{"date":"2025-03-14","open":279.89,"high":283.68,"low":277.56,"close":283.39,"volume":744200,"rsi_14":46.01,"sma_20":304.64,"sma_60":300.17,"sma_120":320.53},{"date":"2025-03-17","open":284.15,"high":287.68,"low":282.36,"close":285.56,"volume":482600,"rsi_14":43.44,"sma_20":304.79,"sma_60":299.92,"sma_120":320.02},{"date":"2025-03-18","open":284.45,"high":286.78,"low":282.35,"close":283.74,"volume":510300,"rsi_14":45.17,"sma_20":304.86,"sma_60":299.67,"sma_120":319.47},{"date":"2025-03-19","open":282.96,"high":285.1,"low":278.49,"close":281.0,"volume":798700,"rsi_14":41.81,"sma_20":304.77,"sma_60":299.6,"sma_120":318.91},{"date":"2025-03-20","open":281.32,"high":283.38,"low":279.57,"close":281.82,"volume":692800,"rsi_14":44.08,"sma_20":304.39,"sma_60":299.72,"sma_120":318.39},{"date":"2025-03-21","open":281.26,"high":281.48,"low":276.21,"close":276.75,"volume":1421700,"rsi_14":32.92,"sma_20":303.74,"sma_60":299.62,"sma_120":317.84},{"date":"2025-03-24","open":277.81,"high":282.59,"low":277.55,"close":280.35,"volume":667500,"rsi_14":40.26,"sma_20":303.32,"sma_60":299.55,"sma_120":317.33},{"date":"2025-03-25","open":280.25,"high":281.25,"low":272.33,"close":274.85,"volume":610200,"rsi_14":30.77,"sma_20":302.35,"sma_60":299.36,"sma_120":316.7},{"date":"2025-03-26","open":275.65,"high":278.92,"low":275.65,"close":277.13,"volume":441900,"rsi_14":35.21,"sma_20":301.71,"sma_60":299.19,"sma_120":316.13},{"date":"2025-03-27","open":278.18,"high":281.87,"low":277.04,"close":277.49,"volume":550300,"rsi_14":28.76,"sma_20":301.02,"sma_60":299.09,"sma_120":315.61},{"date":"2025-03-28","open":279.56,"high":280.04,"low":276.05,"close":279.82,"volume":524600,"rsi_14":32.2,"sma_20":300.56,"sma_60":299.07,"sma_120":315.12},{"date":"2025-03-31","open":281.73,"high":286.65,"low":281.13,"close":284.49,"volume":1015000,"rsi_14":41.67,"sma_20":299.97,"sma_60":299.06,"sma_120":314.73},{"date":"2025-04-01","open":286.61,"high":286.61,"low":280.17,"close":284.08,"volume":838700,"rsi_14":45.34,"sma_20":299.61,"sma_60":299.1,"sma_120":314.33},{"date":"2025-04-02","open":284.81,"high":284.9,"low":278.49,"close":282.25,"volume":596800,"rsi_14":54.98,"sma_20":298.89,"sma_60":299.04,"sma_120":313.91},{"date":"2025-04-03","open":281.02,"high":287.53,"low":278.09,"close":280.17,"volume":1151300,"rsi_14":45.48,"sma_20":298.21,"sma_60":299.02,"sma_120":313.47},{"date":"2025-04-04","open":279.8,"high":284.72,"low":269.92,"close":270.46,"volume":1407100,"rsi_14":32.53,"sma_20":296.73,"sma_60":298.8,"sma_120":312.99},{"date":"2025-04-07","open":269.12,"high":271.61,"low":257.17,"close":262.06,"volume":1409400,"rsi_14":28.23,"sma_20":294.84,"sma_60":298.47,"sma_120":312.43},{"date":"2025-04-08","open":266.14,"high":268.82,"low":250.96,"close":253.14,"volume":1338700,"rsi_14":25.11,"sma_20":292.74,"sma_60":298.09,"sma_120":311.78},{"date":"2025-04-09","open":250.88,"high":269.77,"low":243.91,"close":268.33,"volume":1789400,"rsi_14":40.41,"sma_20":291.69,"sma_60":297.96,"sma_120":311.26},{"date":"2025-04-10","open":267.58,"high":270.83,"low":257.11,"close":264.32,"volume":1227700,"rsi_14":41.03,"sma_20":290.95,"sma_60":297.76,"sma_120":310.68},{"date":"2025-04-11","open":263.95,"high":267.11,"low":258.36,"close":266.48,"volume":1035600,"rsi_14":39.78,"sma_20":290.06,"sma_60":297.59,"sma_120":310.14},{"date":"2025-04-14","open":268.21,"high":275.29,"low":267.42,"close":274.45,"volume":1044300,"rsi_14":49.72,"sma_20":289.47,"sma_60":297.44,"sma_120":309.66},{"date":"2025-04-15","open":274.71,"high":277.76,"low":272.91,"close":274.63,"volume":691500,"rsi_14":48.17,"sma_20":288.99,"sma_60":297.32,"sma_120":309.31},{"date":"2025-04-16","open":274.73,"high":278.07,"low":273.37,"close":274.74,"volume":698000,"rsi_14":47.98,"sma_20":288.66,"sma_60":297.19,"sma_120":308.92},{"date":"2025-04-17","open":276.89,"high":283.74,"low":276.89,"close":281.37,"volume":741400,"rsi_14":51.08,"sma_20":288.64,"sma_60":297.27,"sma_120":308.56},{"date":"2025-04-21","open":279.09,"high":279.52,"low":270.04,"close":273.34,"volume":664200,"rsi_14":42.63,"sma_20":288.46,"sma_60":297.21,"sma_120":308.13},{"date":"2025-04-22","open":278.97,"high":283.29,"low":277.19,"close":282.0,"volume":843200,"rsi_14":48.76,"sma_20":288.55,"sma_60":297.28,"sma_120":307.8},{"date":"2025-04-23","open":282.68,"high":285.64,"low":278.5,"close":280.63,"volume":709600,"rsi_14":49.03,"sma_20":288.85,"sma_60":297.25,"sma_120":307.46},{"date":"2025-04-24","open":282.01,"high":282.05,"low":278.13,"close":279.26,"volume":689700,"rsi_14":49.45,"sma_20":288.96,"sma_60":297.19,"sma_120":307.15},{"date":"2025-04-25","open":279.21,"high":279.59,"low":273.56,"close":276.53,"volume":909800,"rsi_14":54.0,"sma_20":288.91,"sma_60":297.13,"sma_120":306.77},{"date":"2025-04-28","open":276.95,"high":278.89,"low":275.51,"close":277.67,"volume":844100,"rsi_14":61.4,"sma_20":288.8,"sma_60":297.03,"sma_120":306.46},{"date":"2025-04-29","open":276.6,"high":279.46,"low":274.88,"close":278.5,"volume":621300,"rsi_14":70.99,"sma_20":288.49,"sma_60":296.94,"sma_120":306.21},{"date":"2025-04-30","open":278.26,"high":286.39,"low":276.77,"close":285.58,"volume":1044200,"rsi_14":66.49,"sma_20":288.56,"sma_60":297.01,"sma_120":305.94},{"date":"2025-05-01","open":284.46,"high":289.73,"low":280.46,"close":285.17,"volume":905100,"rsi_14":71.41,"sma_20":288.72,"sma_60":297.07,"sma_120":305.6},{"date":"2025-05-02","open":289.26,"high":289.26,"low":284.74,"close":285.31,"volume":1290500,"rsi_14":70.18,"sma_20":288.99,"sma_60":297.04,"sma_120":305.39},{"date":"2025-05-05","open":285.17,"high":287.2,"low":282.53,"close":285.49,"volume":861300,"rsi_14":64.2,"sma_20":289.78,"sma_60":296.99,"sma_120":305.12},{"date":"2025-05-06","open":283.41,"high":286.27,"low":280.93,"close":283.25,"volume":647300,"rsi_14":60.53,"sma_20":290.89,"sma_60":296.92,"sma_120":304.77},{"date":"2025-05-07","open":283.3,"high":286.48,"low":282.88,"close":285.07,"volume":991100,"rsi_14":62.11,"sma_20":292.57,"sma_60":296.85,"sma_120":304.47},{"date":"2025-05-08","open":284.42,"high":287.99,"low":282.98,"close":285.83,"volume":734700,"rsi_14":56.06,"sma_20":293.49,"sma_60":296.78,"sma_120":304.22},{"date":"2025-05-09","open":285.13,"high":289.81,"low":284.69,"close":289.04,"volume":460100,"rsi_14":74.56,"sma_20":294.79,"sma_60":296.84,"sma_120":303.96},{"date":"2025-05-12","open":290.41,"high":291.07,"low":284.07,"close":290.09,"volume":822600,"rsi_14":66.61,"sma_20":296.03,"sma_60":296.91,"sma_120":303.74},{"date":"2025-05-13","open":292.3,"high":292.33,"low":285.04,"close":287.19,"volume":730800,"rsi_14":62.67,"sma_20":296.7,"sma_60":296.99,"sma_120":303.47},{"date":"2025-05-14","open":285.7,"high":286.78,"low":281.96,"close":283.45,"volume":642000,"rsi_14":57.4,"sma_20":297.17,"sma_60":297.01,"sma_120":303.14},{"date":"2025-05-15","open":285.73,"high":290.17,"low":284.31,"close":289.9,"volume":532700,"rsi_14":70.92,"sma_20":297.97,"sma_60":297.13,"sma_120":302.9},{"date":"2025-05-16","open":290.05,"high":293.87,"low":289.68,"close":293.87,"volume":706900,"rsi_14":73.28,"sma_20":298.62,"sma_60":297.22,"sma_120":302.7},{"date":"2025-05-19","open":292.25,"high":294.45,"low":290.4,"close":294.16,"volume":505900,"rsi_14":72.86,"sma_20":299.72,"sma_60":297.31,"sma_120":302.48},{"date":"2025-05-20","open":293.31,"high":294.32,"low":291.82,"close":292.6,"volume":479400,"rsi_14":62.22,"sma_20":300.28,"sma_60":297.38,"sma_120":302.23},{"date":"2025-05-21","open":290.1,"high":290.79,"low":280.71,"close":281.23,"volume":615400,"rsi_14":45.04,"sma_20":300.31,"sma_60":297.17,"sma_120":301.8},{"date":"2025-05-22","open":281.19,"high":282.75,"low":277.7,"close":281.16,"volume":592500,"rsi_14":44.76,"sma_20":300.41,"sma_60":297.03,"sma_120":301.34},{"date":"2025-05-23","open":282.02,"high":282.78,"low":280.04,"close":282.03,"volume":558700,"rsi_14":45.71,"sma_20":300.7,"sma_60":296.88,"sma_120":300.89},{"date":"2025-05-27","open":284.57,"high":286.32,"low":281.75,"close":285.3,"volume":874600,"rsi_14":52.48,"sma_20":301.1,"sma_60":296.82,"sma_120":300.49},{"date":"2025-05-28","open":285.26,"high":287.66,"low":284.16,"close":287.22,"volume":626100,"rsi_14":52.59,"sma_20":301.56,"sma_60":296.67,"sma_120":300.14},{"date":"2025-05-29","open":287.91,"high":292.55,"low":286.62,"close":290.89,"volume":570000,"rsi_14":55.7,"sma_20":301.84,"sma_60":296.67,"sma_120":299.89},{"date":"2025-05-30","open":290.04,"high":293.45,"low":288.94,"close":293.16,"volume":1601200,"rsi_14":54.75,"sma_20":302.26,"sma_60":296.62,"sma_120":299.67},{"date":"2025-06-02","open":290.47,"high":294.67,"low":288.24,"close":294.45,"volume":553500,"rsi_14":55.0,"sma_20":302.74,"sma_60":296.64,"sma_120":299.48},{"date":"2025-06-03","open":292.97,"high":293.19,"low":286.67,"close":288.31,"volume":918300,"rsi_14":51.2,"sma_20":302.89,"sma_60":296.47,"sma_120":299.23},{"date":"2025-06-04","open":287.11,"high":290.02,"low":285.36,"close":288.29,"volume":811000,"rsi_14":55.61,"sma_20":303.15,"sma_60":296.29,"sma_120":298.96},{"date":"2025-06-05","open":288.05,"high":288.11,"low":285.4,"close":285.6,"volume":801100,"rsi_14":44.55,"sma_20":303.18,"sma_60":296.17,"sma_120":298.73},{"date":"2025-06-06","open":286.56,"high":289.28,"low":285.37,"close":287.93,"volume":747500,"rsi_14":42.15,"sma_20":303.29,"sma_60":296.16,"sma_120":298.56},{"date":"2025-06-09","open":287.08,"high":290.99,"low":286.18,"close":287.62,"volume":569300,"rsi_14":41.35,"sma_20":303.21,"sma_60":296.32,"sma_120":298.4},{"date":"2025-06-10","open":288.51,"high":290.25,"low":286.26,"close":288.99,"volume":590200,"rsi_14":45.2,"sma_20":303.16,"sma_60":296.42,"sma_120":298.29},{"date":"2025-06-11","open":289.16,"high":290.38,"low":284.4,"close":285.32,"volume":644400,"rsi_14":56.83,"sma_20":303.06,"sma_60":296.41,"sma_120":298.17},{"date":"2025-06-12","open":286.16,"high":287.6,"low":283.53,"close":284.83,"volume":947400,"rsi_14":51.25,"sma_20":302.98,"sma_60":296.38,"sma_120":298.03},{"date":"2025-06-13","open":282.66,"high":285.31,"low":281.08,"close":283.2,"volume":708600,"rsi_14":47.55,"sma_20":302.48,"sma_60":296.37,"sma_120":297.99},{"date":"2025-06-16","open":284.65,"high":286.38,"low":281.33,"close":282.82,"volume":853300,"rsi_14":41.45,"sma_20":301.75,"sma_60":296.34,"sma_120":298.03},{"date":"2025-06-17","open":282.11,"high":284.48,"low":280.37,"close":281.96,"volume":585700,"rsi_14":36.51,"sma_20":300.96,"sma_60":296.38,"sma_120":298.0},{"date":"2025-06-18","open":282.06,"high":282.55,"low":278.94,"close":279.22,"volume":766800,"rsi_14":25.06,"sma_20":300.11,"sma_60":296.31,"sma_120":297.93},{"date":"2025-06-20","open":279.26,"high":281.75,"low":277.1,"close":278.52,"volume":1420000,"rsi_14":18.21,"sma_20":299.82,"sma_60":296.33,"sma_120":297.84},{"date":"2025-06-23","open":278.98,"high":283.51,"low":278.98,"close":283.02,"volume":636100,"rsi_14":26.66,"sma_20":299.77,"sma_60":296.38,"sma_120":297.79},{"date":"2025-06-24","open":282.78,"high":284.95,"low":280.07,"close":283.82,"volume":711700,"rsi_14":35.47,"sma_20":299.71,"sma_60":296.44,"sma_120":297.77},{"date":"2025-06-25","open":282.53,"high":282.53,"low":277.56,"close":277.91,"volume":841000,"rsi_14":28.8,"sma_20":299.18,"sma_60":296.36,"sma_120":297.71},{"date":"2025-06-26","open":278.11,"high":278.86,"low":273.55,"close":277.07,"volume":1198600,"rsi_14":30.64,"sma_20":298.5,"sma_60":296.18,"sma_120":297.62},{"date":"2025-06-27","open":278.02,"high":282.77,"low":277.28,"close":278.33,"volume":1194200,"rsi_14":27.97,"sma_20":297.69,"sma_60":296.03,"sma_120":297.57},{"date":"2025-06-30","open":277.69,"high":282.38,"low":272.73,"close":281.73,"volume":1255300,"rsi_14":36.03,"sma_20":296.94,"sma_60":295.97,"sma_120":297.51},{"date":"2025-07-01","open":280.53,"high":289.53,"low":279.88,"close":286.21,"volume":771800,"rsi_14":41.77,"sma_20":296.36,"sma_60":296.03,"sma_120":297.53},{"date":"2025-07-02","open":284.49,"high":287.26,"low":283.97,"close":285.26,"volume":729600,"rsi_14":45.38,"sma_20":296.05,"sma_60":296.24,"sma_120":297.52},{"date":"2025-07-03","open":285.84,"high":287.02,"low":283.25,"close":284.51,"volume":742600,"rsi_14":49.46,"sma_20":295.7,"sma_60":296.58,"sma_120":297.52},{"date":"2025-07-07","open":285.23,"high":286.73,"low":279.06,"close":280.32,"volume":849700,"rsi_14":45.47,"sma_20":295.28,"sma_60":297.01,"sma_120":297.55},{"date":"2025-07-08","open":277.92,"high":283.38,"low":277.92,"close":279.23,"volume":1110100,"rsi_14":44.47,"sma_20":294.67,"sma_60":297.15,"sma_120":297.55},{"date":"2025-07-09","open":279.25,"high":280.11,"low":275.48,"close":277.48,"volume":897100,"rsi_14":43.28,"sma_20":293.99,"sma_60":297.33,"sma_120":297.55},{"date":"2025-07-10","open":277.31,"high":280.99,"low":276.37,"close":277.33,"volume":920300,"rsi_14":46.93,"sma_20":293.23,"sma_60":297.47,"sma_120":297.53},{"date":"2025-07-11","open":277.29,"high":278.43,"low":274.12,"close":277.61,"volume":1425600,"rsi_14":48.5,"sma_20":292.68,"sma_60":297.48,"sma_120":297.46},{"date":"2025-07-14","open":276.9,"high":278.84,"low":275.76,"close":277.13,"volume":912600,"rsi_14":38.83,"sma_20":292.28,"sma_60":297.48,"sma_120":297.4},{"date":"2025-07-15","open":277.0,"high":279.06,"low":272.56,"close":272.6,"volume":871600,"rsi_14":31.33,"sma_20":291.73,"sma_60":297.39,"sma_120":297.29},{"date":"2025-07-16","open":273.89,"high":275.56,"low":271.36,"close":274.17,"volume":982700,"rsi_14":42.74,"sma_20":291.28,"sma_60":297.22,"sma_120":297.25},{"date":"2025-07-17","open":274.42,"high":275.86,"low":271.54,"close":272.24,"volume":1027900,"rsi_14":41.0,"sma_20":290.77,"sma_60":297.15,"sma_120":297.18},{"date":"2025-07-18","open":272.36,"high":272.98,"low":269.51,"close":272.74,"volume":1007800,"rsi_14":39.28,"sma_20":290.43,"sma_60":296.94,"sma_120":297.11},{"date":"2025-07-21","open":273.36,"high":275.92,"low":272.68,"close":273.24,"volume":882100,"rsi_14":31.67,"sma_20":290.16,"sma_60":296.76,"sma_120":297.0},{"date":"2025-07-22","open":274.14,"high":279.56,"low":273.59,"close":279.44,"volume":836200,"rsi_14":36.4,"sma_20":289.97,"sma_60":296.72,"sma_120":296.95},{"date":"2025-07-23","open":278.98,"high":280.36,"low":276.76,"close":278.08,"volume":726300,"rsi_14":35.8,"sma_20":289.67,"sma_60":296.7,"sma_120":296.91},{"date":"2025-07-24","open":277.19,"high":278.17,"low":275.68,"close":275.86,"volume":590600,"rsi_14":33.84,"sma_20":289.57,"sma_60":296.62,"sma_120":296.82},{"date":"2025-07-25","open":275.01,"high":276.56,"low":272.85,"close":276.29,"volume":674400,"rsi_14":41.25,"sma_20":289.53,"sma_60":296.53,"sma_120":296.73},{"date":"2025-07-28","open":275.35,"high":278.17,"low":274.39,"close":274.59,"volume":905700,"rsi_14":40.18,"sma_20":289.33,"sma_60":296.29,"sma_120":296.65},{"date":"2025-07-29","open":276.28,"high":281.1,"low":274.63,"close":280.83,"volume":854100,"rsi_14":56.1,"sma_20":289.29,"sma_60":296.16,"sma_120":296.62},{"date":"2025-07-30","open":280.13,"high":281.76,"low":275.34,"close":277.06,"volume":884600,"rsi_14":49.71,"sma_20":288.82,"sma_60":295.97,"sma_120":296.5},{"date":"2025-07-31","open":273.78,"high":279.25,"low":260.35,"close":261.02,"volume":1848400,"rsi_14":32.65,"sma_20":287.56,"sma_60":295.5,"sma_120":296.25},{"date":"2025-08-01","open":265.54,"high":268.59,"low":260.18,"close":267.69,"volume":1539800,"rsi_14":41.3,"sma_20":286.69,"sma_60":295.18,"sma_120":296.05},{"date":"2025-08-04","open":267.07,"high":271.21,"low":266.69,"close":269.32,"volume":1019600,"rsi_14":46.86,"sma_20":286.12,"sma_60":294.86,"sma_120":295.86},{"date":"2025-08-05","open":269.22,"high":271.75,"low":268.12,"close":270.51,"volume":919400,"rsi_14":46.45,"sma_20":285.67,"sma_60":294.54,"sma_120":295.66},{"date":"2025-08-06","open":271.54,"high":272.78,"low":269.63,"close":270.12,"volume":639300,"rsi_14":47.92,"sma_20":285.29,"sma_60":294.17,"sma_120":295.5},{"date":"2025-08-07","open":271.24,"high":272.57,"low":269.2,"close":272.49,"volume":737900,"rsi_14":49.84,"sma_20":285.04,"sma_60":293.81,"sma_120":295.36},{"date":"2025-08-08","open":273.18,"high":273.87,"low":269.98,"close":270.43,"volume":435000,"rsi_14":47.4,"sma_20":284.67,"sma_60":293.47,"sma_120":295.23},{"date":"2025-08-11","open":268.57,"high":270.37,"low":267.2,"close":268.52,"volume":899100,"rsi_14":38.72,"sma_20":284.23,"sma_60":293.16,"sma_120":295.09},{"date":"2025-08-12","open":268.77,"high":270.59,"low":266.73,"close":269.22,"volume":744300,"rsi_14":40.74,"sma_20":284.06,"sma_60":292.76,"sma_120":294.94},{"date":"2025-08-13","open":270.28,"high":272.17,"low":268.18,"close":271.81,"volume":869100,"rsi_14":45.85,"sma_20":283.94,"sma_60":292.32,"sma_120":294.77},{"date":"2025-08-14","open":269.5,"high":270.61,"low":267.73,"close":269.61,"volume":558700,"rsi_14":43.34,"sma_20":283.81,"sma_60":291.85,"sma_120":294.58},{"date":"2025-08-15","open":269.39,"high":272.94,"low":269.39,"close":271.58,"volume":577200,"rsi_14":47.06,"sma_20":283.75,"sma_60":291.43,"sma_120":294.41},{"date":"2025-08-18","open":271.24,"high":271.64,"low":269.14,"close":269.3,"volume":416500,"rsi_14":37.4,"sma_20":283.55,"sma_60":291.18,"sma_120":294.17},{"date":"2025-08-19","open":271.02,"high":275.84,"low":271.02,"close":275.82,"volume":572000,"rsi_14":48.71,"sma_20":283.37,"sma_60":291.04,"sma_120":294.03},{"date":"2025-08-20","open":275.94,"high":279.16,"low":275.15,"close":275.42,"volume":685300,"rsi_14":71.9,"sma_20":283.23,"sma_60":290.87,"sma_120":293.88},{"date":"2025-08-21","open":273.33,"high":275.5,"low":272.79,"close":275.25,"volume":495300,"rsi_14":64.32,"sma_20":283.21,"sma_60":290.65,"sma_120":293.73},{"date":"2025-08-22","open":277.2,"high":284.57,"low":277.2,"close":281.92,"volume":460100,"rsi_14":70.06,"sma_20":283.5,"sma_60":290.51,"sma_120":293.59},{"date":"2025-08-25","open":281.01,"high":282.0,"low":278.01,"close":278.21,"volume":371200,"rsi_14":61.34,"sma_20":283.7,"sma_60":290.24,"sma_120":293.46},{"date":"2025-08-26","open":278.82,"high":280.5,"low":276.86,"close":277.28,"volume":760200,"rsi_14":60.38,"sma_20":283.51,"sma_60":289.91,"sma_120":293.27},{"date":"2025-08-27","open":279.63,"high":280.36,"low":277.43,"close":279.5,"volume":620500,"rsi_14":60.21,"sma_20":283.64,"sma_60":289.61,"sma_120":293.12},{"date":"2025-08-28","open":279.1,"high":280.38,"low":277.54,"close":279.96,"volume":670500,"rsi_14":64.56,"sma_20":284.62,"sma_60":289.41,"sma_120":292.94},{"date":"2025-08-29","open":279.92,"high":282.99,"low":279.63,"close":282.76,"volume":519300,"rsi_14":71.19,"sma_20":285.41,"sma_60":289.27,"sma_120":292.78},{"date":"2025-09-02","open":280.78,"high":281.44,"low":276.3,"close":276.61,"volume":934600,"rsi_14":59.46,"sma_20":285.79,"sma_60":289.06,"sma_120":292.61},{"date":"2025-09-03","open":276.54,"high":280.64,"low":276.36,"close":280.05,"volume":569100,"rsi_14":60.32,"sma_20":286.29,"sma_60":288.88,"sma_120":292.52},{"date":"2025-09-04","open":281.49,"high":282.43,"low":277.46,"close":280.49,"volume":693000,"rsi_14":64.25,"sma_20":286.83,"sma_60":288.7,"sma_120":292.51},{"date":"2025-09-05","open":283.47,"high":287.24,"low":282.7,"close":285.85,"volume":595000,"rsi_14":67.17,"sma_20":287.52,"sma_60":288.6,"sma_120":292.51},{"date":"2025-09-08","open":283.03,"high":283.76,"low":279.99,"close":282.89,"volume":817400,"rsi_14":66.1,"sma_20":288.17,"sma_60":288.51,"sma_120":292.46},{"date":"2025-09-09","open":280.85,"high":282.95,"low":277.47,"close":278.45,"volume":882000,"rsi_14":53.29,"sma_20":288.69,"sma_60":288.4,"sma_120":292.39},{"date":"2025-09-10","open":277.95,"high":279.36,"low":276.92,"close":277.1,"volume":807400,"rsi_14":52.04,"sma_20":289.1,"sma_60":288.3,"sma_120":292.33},{"date":"2025-09-11","open":277.52,"high":283.8,"low":277.52,"close":283.08,"volume":576200,"rsi_14":58.35,"sma_20":289.69,"sma_60":288.3,"sma_120":292.32},{"date":"2025-09-12","open":282.54,"high":284.03,"low":280.14,"close":280.59,"volume":690800,"rsi_14":48.44,"sma_20":290.26,"sma_60":288.28,"sma_120":292.33},{"date":"2025-09-15","open":282.68,"high":283.2,"low":277.59,"close":277.94,"volume":692300,"rsi_14":46.47,"sma_20":290.44,"sma_60":288.21,"sma_120":292.26},{"date":"2025-09-16","open":277.74,"high":279.21,"low":275.0,"close":276.24,"volume":877100,"rsi_14":45.69,"sma_20":290.65,"sma_60":288.12,"sma_120":292.22},{"date":"2025-09-17","open":277.44,"high":281.05,"low":275.54,"close":275.58,"volume":1083100,"rsi_14":42.25,"sma_20":290.49,"sma_60":287.94,"sma_120":292.16},{"date":"2025-09-18","open":274.71,"high":276.81,"low":273.34,"close":275.25,"volume":1073900,"rsi_14":41.33,"sma_20":290.33,"sma_60":287.75,"sma_120":292.09},{"date":"2025-09-19","open":275.22,"high":276.54,"low":270.46,"close":270.6,"volume":2156000,"rsi_14":33.52,"sma_20":289.94,"sma_60":287.57,"sma_120":291.97},{"date":"2025-09-22","open":271.7,"high":272.55,"low":269.88,"close":271.25,"volume":1309600,"rsi_14":39.76,"sma_20":289.24,"sma_60":287.42,"sma_120":291.8},{"date":"2025-09-23","open":271.24,"high":274.2,"low":270.95,"close":273.8,"volume":1338800,"rsi_14":38.35,"sma_20":288.87,"sma_60":287.3,"sma_120":291.66},{"date":"2025-09-24","open":273.11,"high":274.08,"low":271.07,"close":272.26,"volume":667000,"rsi_14":36.21,"sma_20":288.46,"sma_60":287.09,"sma_120":291.53},{"date":"2025-09-25","open":272.76,"high":274.12,"low":271.64,"close":271.83,"volume":597900,"rsi_14":26.04,"sma_20":287.91,"sma_60":286.79,"sma_120":291.41},{"date":"2025-09-26","open":272.54,"high":278.56,"low":272.54,"close":277.67,"volume":834800,"rsi_14":39.34,"sma_20":287.64,"sma_60":286.61,"sma_120":291.42},{"date":"2025-09-29","open":277.74,"high":280.09,"low":275.81,"close":279.85,"volume":768800,"rsi_14":47.89,"sma_20":287.34,"sma_60":286.48,"sma_120":291.53},{"date":"2025-09-30","open":279.38,"high":280.35,"low":277.31,"close":280.16,"volume":805900,"rsi_14":50.22,"sma_20":287.37,"sma_60":286.43,"sma_120":291.72},{"date":"2025-10-01","open":280.3,"high":284.11,"low":279.59,"close":281.93,"volume":652700,"rsi_14":43.31,"sma_20":287.32,"sma_60":286.42,"sma_120":291.79},{"date":"2025-10-02","open":281.45,"high":282.29,"low":279.21,"close":280.46,"volume":561600,"rsi_14":44.84,"sma_20":287.16,"sma_60":286.43,"sma_120":291.88},{"date":"2025-10-03","open":281.54,"high":286.83,"low":280.74,"close":284.71,"volume":547400,"rsi_14":61.94,"sma_20":286.95,"sma_60":286.51,"sma_120":291.99},{"date":"2025-10-06","open":284.9,"high":285.14,"low":281.36,"close":282.06,"volume":586900,"rsi_14":59.93,"sma_20":286.76,"sma_60":286.53,"sma_120":292.01},{"date":"2025-10-07","open":281.54,"high":285.27,"low":280.81,"close":284.7,"volume":564500,"rsi_14":64.58,"sma_20":286.93,"sma_60":286.62,"sma_120":292.05},{"date":"2025-10-08","open":282.88,"high":284.66,"low":281.71,"close":284.32,"volume":634600,"rsi_14":64.48,"sma_20":287.15,"sma_60":286.77,"sma_120":292.08},{"date":"2025-10-09","open":285.58,"high":287.36,"low":283.94,"close":285.16,"volume":791600,"rsi_14":76.45,"sma_20":287.1,"sma_60":286.91,"sma_120":292.06},{"date":"2025-10-10","open":286.13,"high":288.31,"low":284.81,"close":285.56,"volume":814600,"rsi_14":76.24,"sma_20":287.21,"sma_60":287.09,"sma_120":292.12},{"date":"2025-10-13","open":288.51,"high":291.12,"low":286.24,"close":290.61,"volume":931200,"rsi_14":78.23,"sma_20":287.86,"sma_60":287.35,"sma_120":292.15},{"date":"2025-10-14","open":290.81,"high":295.11,"low":290.81,"close":293.06,"volume":1124400,"rsi_14":83.9,"sma_20":288.73,"sma_60":287.64,"sma_120":292.2},{"date":"2025-10-15","open":293.48,"high":297.65,"low":290.75,"close":291.94,"volume":968800,"rsi_14":82.09,"sma_20":289.57,"sma_60":287.81,"sma_120":292.26},{"date":"2025-10-16","open":292.15,"high":301.39,"low":292.11,"close":297.5,"volume":1620500,"rsi_14":81.92,"sma_20":290.72,"sma_60":288.1,"sma_120":292.4},{"date":"2025-10-17","open":297.58,"high":300.49,"low":296.22,"close":298.35,"volume":1998400,"rsi_14":81.12,"sma_20":292.15,"sma_60":288.43,"sma_120":292.52},{"date":"2025-10-20","open":299.58,"high":302.47,"low":298.53,"close":302.42,"volume":715800,"rsi_14":83.23,"sma_20":293.76,"sma_60":288.83,"sma_120":292.68},{"date":"2025-10-21","open":302.61,"high":303.53,"low":298.89,"close":298.99,"volume":973900,"rsi_14":74.28,"sma_20":295.06,"sma_60":289.21,"sma_120":292.75},{"date":"2025-10-22","open":298.6,"high":301.87,"low":297.87,"close":301.52,"volume":733100,"rsi_14":79.1,"sma_20":296.56,"sma_60":289.51,"sma_120":292.84},{"date":"2025-10-23","open":301.64,"high":302.36,"low":295.26,"close":297.06,"volume":775600,"rsi_14":66.97,"sma_20":297.87,"sma_60":289.8,"sma_120":292.89},{"date":"2025-10-24","open":298.56,"high":298.64,"low":293.12,"close":293.14,"volume":843000,"rsi_14":64.71,"sma_20":298.66,"sma_60":290.31,"sma_120":292.9},{"date":"2025-10-27","open":293.14,"high":293.21,"low":290.19,"close":291.3,"volume":803400,"rsi_14":58.95,"sma_20":299.25,"sma_60":290.67,"sma_120":292.92},{"date":"2025-10-28","open":291.15,"high":291.49,"low":286.46,"close":289.07,"volume":977500,"rsi_14":56.13,"sma_20":299.71,"sma_60":290.96,"sma_120":292.91},{"date":"2025-10-29","open":289.14,"high":289.14,"low":279.91,"close":280.48,"volume":1720300,"rsi_14":44.96,"sma_20":299.64,"sma_60":291.08,"sma_120":292.81},{"date":"2025-10-30","open":284.76,"high":287.3,"low":271.54,"close":272.41,"volume":1652500,"rsi_14":37.86,"sma_20":299.22,"sma_60":291.07,"sma_120":292.62},{"date":"2025-10-31","open":269.87,"high":272.39,"low":266.92,"close":270.18,"volume":1350400,"rsi_14":30.1,"sma_20":298.47,"sma_60":290.98,"sma_120":292.4},{"date":"2025-11-03","open":267.69,"high":269.36,"low":265.05,"close":269.27,"volume":1206700,"rsi_14":26.11,"sma_20":297.81,"sma_60":290.91,"sma_120":292.19},{"date":"2025-11-04","open":270.38,"high":270.66,"low":265.43,"close":267.71,"volume":965300,"rsi_14":25.89,"sma_20":296.94,"sma_60":290.85,"sma_120":292.01},{"date":"2025-11-05","open":268.02,"high":271.19,"low":266.51,"close":270.53,"volume":864100,"rsi_14":21.61,"sma_20":296.23,"sma_60":290.83,"sma_120":291.79},{"date":"2025-11-06","open":269.82,"high":270.17,"low":265.42,"close":265.72,"volume":955600,"rsi_14":18.28,"sma_20":295.23,"sma_60":290.67,"sma_120":291.5},{"date":"2025-11-07","open":267.31,"high":270.41,"low":266.2,"close":269.68,"volume":664800,"rsi_14":18.13,"sma_20":294.41,"sma_60":290.62,"sma_120":291.24},{"date":"2025-11-10","open":267.22,"high":268.09,"low":261.75,"close":264.57,"volume":868800,"rsi_14":17.55,"sma_20":293.06,"sma_60":290.46,"sma_120":290.94},{"date":"2025-11-11","open":266.88,"high":269.84,"low":265.74,"close":269.5,"volume":649500,"rsi_14":21.12,"sma_20":291.85,"sma_60":290.41,"sma_120":290.79},{"date":"2025-11-12","open":268.28,"high":269.78,"low":265.69,"close":266.87,"volume":706400,"rsi_14":21.84,"sma_20":290.56,"sma_60":290.21,"sma_120":290.62},{"date":"2025-11-13","open":265.66,"high":268.9,"low":265.47,"close":266.03,"volume":839700,"rsi_14":23.17,"sma_20":288.93,"sma_60":290.0,"sma_120":290.43},{"date":"2025-11-14","open":267.49,"high":269.63,"low":264.72,"close":266.01,"volume":577700,"rsi_14":24.03,"sma_20":287.27,"sma_60":289.79,"sma_120":290.22},{"date":"2025-11-17","open":266.68,"high":267.06,"low":261.47,"close":262.14,"volume":581800,"rsi_14":23.25,"sma_20":285.19,"sma_60":289.4,"sma_120":289.95},{"date":"2025-11-18","open":261.41,"high":263.46,"low":258.88,"close":263.33,"volume":873500,"rsi_14":30.04,"sma_20":283.35,"sma_60":289.09,"sma_120":289.67},{"date":"2025-11-19","open":263.84,"high":265.32,"low":257.21,"close":258.15,"volume":1323500,"rsi_14":32.2,"sma_20":281.12,"sma_60":288.71,"sma_120":289.31},{"date":"2025-11-20","open":258.84,"high":259.74,"low":254.57,"close":257.46,"volume":1125500,"rsi_14":33.49,"sma_20":279.07,"sma_60":288.28,"sma_120":288.94},{"date":"2025-11-21","open":259.08,"high":264.48,"low":258.99,"close":261.4,"volume":1473300,"rsi_14":40.53,"sma_20":277.44,"sma_60":287.91,"sma_120":288.66},{"date":"2025-11-24","open":262.26,"high":262.26,"low":258.22,"close":261.07,"volume":1879100,"rsi_14":41.76,"sma_20":275.88,"sma_60":287.49,"sma_120":288.38},{"date":"2025-11-25","open":262.62,"high":266.79,"low":262.62,"close":264.13,"volume":877500,"rsi_14":42.12,"sma_20":274.59,"sma_60":287.23,"sma_120":288.14},{"date":"2025-11-26","open":263.03,"high":267.37,"low":262.86,"close":265.96,"volume":922800,"rsi_14":50.32,"sma_20":273.85,"sma_60":286.93,"sma_120":287.9},{"date":"2025-11-28","open":264.97,"high":267.82,"low":264.88,"close":266.28,"volume":382100,"rsi_14":44.98,"sma_20":273.53,"sma_60":286.64,"sma_120":287.67},{"date":"2025-12-01","open":264.81,"high":266.92,"low":262.82,"close":262.99,"volume":1105000,"rsi_14":47.54,"sma_20":273.16,"sma_60":286.2,"sma_120":287.4},{"date":"2025-12-02","open":264.37,"high":265.49,"low":261.9,"close":264.94,"volume":792200,"rsi_14":42.18,"sma_20":272.94,"sma_60":285.84,"sma_120":287.17},{"date":"2025-12-03","open":265.23,"high":270.17,"low":264.98,"close":269.88,"volume":1195900,"rsi_14":54.78,"sma_20":273.05,"sma_60":285.64,"sma_120":287.02},{"date":"2025-12-04","open":269.36,"high":270.6,"low":267.6,"close":268.31,"volume":851800,"rsi_14":53.54,"sma_20":272.93,"sma_60":285.44,"sma_120":286.87},{"date":"2025-12-05","open":267.65,"high":268.27,"low":263.2,"close":263.87,"volume":783700,"rsi_14":47.08,"sma_20":272.84,"sma_60":285.06,"sma_120":286.68},{"date":"2025-12-08","open":262.97,"high":265.31,"low":261.36,"close":261.44,"volume":1036800,"rsi_14":49.01,"sma_20":272.41,"sma_60":284.68,"sma_120":286.48},{"date":"2025-12-09","open":262.12,"high":264.75,"low":256.64,"close":256.74,"volume":1240700,"rsi_14":41.48,"sma_20":272.01,"sma_60":284.31,"sma_120":286.26},{"date":"2025-12-10","open":256.85,"high":260.35,"low":256.84,"close":259.57,"volume":1177200,"rsi_14":51.95,"sma_20":271.5,"sma_60":284.03,"sma_120":286.07},{"date":"2025-12-11","open":261.55,"high":266.08,"low":259.69,"close":265.47,"volume":1246200,"rsi_14":59.65,"sma_20":271.43,"sma_60":283.85,"sma_120":285.9},{"date":"2025-12-12","open":267.33,"high":269.04,"low":265.08,"close":266.7,"volume":1175100,"rsi_14":56.82,"sma_20":271.46,"sma_60":283.71,"sma_120":285.73},{"date":"2025-12-15","open":269.49,"high":270.75,"low":264.75,"close":267.09,"volume":1869000,"rsi_14":53.8,"sma_20":271.37,"sma_60":283.59,"sma_120":285.58},{"date":"2025-12-16","open":267.52,"high":267.93,"low":262.26,"close":262.29,"volume":1698800,"rsi_14":44.49,"sma_20":271.23,"sma_60":283.39,"sma_120":285.41},{"date":"2025-12-17","open":261.63,"high":264.46,"low":259.11,"close":261.98,"volume":1722900,"rsi_14":41.7,"sma_20":271.01,"sma_60":283.14,"sma_120":285.22},{"date":"2025-12-18","open":261.08,"high":262.88,"low":256.09,"close":256.3,"volume":1775200,"rsi_14":36.25,"sma_20":270.77,"sma_60":282.82,"sma_120":284.95},{"date":"2025-12-19","open":255.76,"high":255.78,"low":253.54,"close":254.12,"volume":3779600,"rsi_14":37.16,"sma_20":270.46,"sma_60":282.47,"sma_120":284.63},{"date":"2025-12-22","open":253.52,"high":256.64,"low":252.05,"close":256.34,"volume":1007000,"rsi_14":37.49,"sma_20":270.05,"sma_60":282.05,"sma_120":284.33},{"date":"2025-12-23","open":256.24,"high":256.29,"low":253.67,"close":254.39,"volume":930200,"rsi_14":28.55,"sma_20":269.56,"sma_60":281.57,"sma_120":284.02},{"date":"2025-12-24","open":254.19,"high":257.23,"low":253.6,"close":256.99,"volume":353300,"rsi_14":33.79,"sma_20":269.05,"sma_60":281.12,"sma_120":283.77},{"date":"2025-12-26","open":256.16,"high":257.15,"low":254.63,"close":255.6,"volume":618600,"rsi_14":36.34,"sma_20":268.37,"sma_60":280.62,"sma_120":283.52},{"date":"2025-12-29","open":256.16,"high":257.25,"low":253.36,"close":254.29,"volume":986700,"rsi_14":37.39,"sma_20":267.61,"sma_60":280.12,"sma_120":283.27},{"date":"2025-12-30","open":254.3,"high":256.28,"low":253.78,"close":256.06,"volume":923500,"rsi_14":45.23,"sma_20":267.11,"sma_60":279.58,"sma_120":283.04},{"date":"2025-12-31","open":255.97,"high":256.11,"low":254.01,"close":254.46,"volume":815200,"rsi_14":38.8,"sma_20":266.43,"sma_60":279.06,"sma_120":282.8},{"date":"2026-01-02","open":254.07,"high":255.23,"low":251.62,"close":253.42,"volume":946200,"rsi_14":25.55,"sma_20":265.44,"sma_60":278.48,"sma_120":282.55},{"date":"2026-01-05","open":252.78,"high":256.3,"low":251.56,"close":255.84,"volume":1299300,"rsi_14":28.31,"sma_20":264.65,"sma_60":277.94,"sma_120":282.35},{"date":"2026-01-06","open":253.8,"high":266.89,"low":253.8,"close":265.07,"volume":1418900,"rsi_14":47.38,"sma_20":264.56,"sma_60":277.54,"sma_120":282.23},{"date":"2026-01-07","open":265.98,"high":266.73,"low":259.26,"close":260.52,"volume":1125400,"rsi_14":47.69,"sma_20":264.37,"sma_60":277.06,"sma_120":282.08},{"date":"2026-01-08","open":258.68,"high":267.39,"low":258.12,"close":265.86,"volume":897400,"rsi_14":54.48,"sma_20":264.69,"sma_60":276.59,"sma_120":281.97},{"date":"2026-01-09","open":265.79,"high":273.94,"low":265.3,"close":272.75,"volume":1148900,"rsi_14":68.5,"sma_20":265.22,"sma_60":276.19,"sma_120":281.92},{"date":"2026-01-12","open":272.91,"high":276.61,"low":272.39,"close":273.78,"volume":1419900,"rsi_14":72.69,"sma_20":265.49,"sma_60":275.83,"sma_120":281.82},{"date":"2026-01-13","open":274.04,"high":274.97,"low":268.39,"close":274.4,"volume":994000,"rsi_14":71.64,"sma_20":265.74,"sma_60":275.38,"sma_120":281.74},{"date":"2026-01-14","open":273.72,"high":282.32,"low":273.57,"close":282.18,"volume":939300,"rsi_14":79.2,"sma_20":266.51,"sma_60":275.05,"sma_120":281.74},{"date":"2026-01-15","open":282.7,"high":288.09,"low":280.11,"close":287.34,"volume":1192600,"rsi_14":80.27,"sma_20":267.78,"sma_60":274.73,"sma_120":281.78},{"date":"2026-01-16","open":285.92,"high":289.97,"low":284.66,"close":288.19,"volume":2670909,"rsi_14":64.57,"sma_20":274.5,"sma_60":286.96,"sma_120":287.83},{"date":"2026-01-20","open":285.47,"high":286.04,"low":278.0,"close":279.64,"volume":1767600,"rsi_14":72.32,"sma_20":270.31,"sma_60":274.07,"sma_120":281.79},{"date":"2026-01-21","open":281.41,"high":286.1,"low":278.46,"close":283.1,"volume":1789600,"rsi_14":73.11,"sma_20":271.79,"sma_60":273.77,"sma_120":281.79},{"date":"2026-01-22","open":283.44,"high":284.97,"low":279.77,"close":281.02,"volume":988700,"rsi_14":72.51,"sma_20":273.05,"sma_60":273.51,"sma_120":281.91},{"date":"2026-01-23","open":281.77,"high":282.82,"low":276.89,"close":277.14,"volume":824100,"rsi_14":69.19,"sma_20":274.21,"sma_60":273.22,"sma_120":281.94},{"date":"2026-01-26","open":275.94,"high":277.7,"low":273.04,"close":273.34,"volume":835000,"rsi_14":63.85,"sma_20":275.04,"sma_60":272.89,"sma_120":281.93},{"date":"2026-01-27","open":272.65,"high":275.23,"low":271.19,"close":272.31,"volume":658500,"rsi_14":56.58,"sma_20":275.89,"sma_60":272.7,"sma_120":281.89},{"date":"2026-01-28","open":272.7,"high":274.72,"low":267.23,"close":268.54,"volume":828500,"rsi_14":57.4,"sma_20":276.62,"sma_60":272.59,"sma_120":281.83},{"date":"2026-01-29","open":269.66,"high":273.63,"low":268.11,"close":272.06,"volume":1053200,"rsi_14":55.92,"sma_20":277.43,"sma_60":272.57,"sma_120":281.78},{"date":"2026-01-30","open":270.3,"high":271.76,"low":267.68,"close":270.83,"volume":1527000,"rsi_14":47.94,"sma_20":278.27,"sma_60":272.54,"sma_120":281.73},{"date":"2026-02-02","open":271.3,"high":271.64,"low":266.44,"close":266.53,"volume":880100,"rsi_14":42.75,"sma_20":278.94,"sma_60":272.47,"sma_120":281.66},{"date":"2026-02-03","open":266.95,"high":276.22,"low":266.95,"close":274.11,"volume":1301800,"rsi_14":49.75,"sma_20":279.87,"sma_60":272.48,"sma_120":281.66},{"date":"2026-02-04","open":276.24,"high":284.82,"low":276.24,"close":282.9,"volume":1089600,"rsi_14":50.62,"sma_20":280.78,"sma_60":272.73,"sma_120":281.7},{"date":"2026-02-05","open":278.99,"high":280.92,"low":274.49,"close":277.33,"volume":872200,"rsi_14":41.42,"sma_20":281.63,"sma_60":272.81,"sma_120":281.72},{"date":"2026-02-06","open":278.8,"high":281.77,"low":278.16,"close":281.43,"volume":661200,"rsi_14":44.52,"sma_20":282.43,"sma_60":273.04,"sma_120":281.75},{"date":"2026-02-09","open":281.42,"high":284.39,"low":280.0,"close":283.28,"volume":983600,"rsi_14":53.31,"sma_20":282.97,"sma_60":273.23,"sma_120":281.82},{"date":"2026-02-10","open":284.07,"high":288.14,"low":281.77,"close":286.66,"volume":1253776,"rsi_14":69.17,"sma_20":275.18,"sma_60":286.87,"sma_120":287.73},{"date":"2026-02-11","open":286.2,"high":288.29,"low":284.56,"close":288.14,"volume":1076635,"rsi_14":66.86,"sma_20":275.99,"sma_60":286.85,"sma_120":287.68},{"date":"2026-02-12","open":288.71,"high":291.44,"low":285.3,"close":286.69,"volume":2149348,"rsi_14":68.76,"sma_20":276.81,"sma_60":286.89,"sma_120":287.65},{"date":"2026-02-13","open":283.67,"high":294.83,"low":279.14,"close":294.52,"volume":1856502,"rsi_14":74.59,"sma_20":277.88,"sma_60":287.09,"sma_120":287.69},{"date":"2026-02-17","open":297.03,"high":299.88,"low":291.26,"close":296.14,"volume":1493012,"rsi_14":75.47,"sma_20":279.29,"sma_60":287.21,"sma_120":287.75},{"date":"2026-02-18","open":295.88,"high":296.19,"low":290.67,"close":293.2,"volume":1483200,"rsi_14":72.06,"sma_20":286.02,"sma_60":275.7,"sma_120":282.21},{"date":"2026-02-19","open":292.79,"high":295.77,"low":290.2,"close":292.71,"volume":1081200,"rsi_14":69.53,"sma_20":286.51,"sma_60":276.25,"sma_120":282.27},{"date":"2026-02-20","open":293.41,"high":300.04,"low":292.22,"close":299.08,"volume":1162628,"rsi_14":82.37,"sma_20":280.64,"sma_60":287.42,"sma_120":287.85},{"date":"2026-02-23","open":299.61,"high":303.37,"low":298.16,"close":299.33,"volume":1289300,"rsi_14":80.4,"sma_20":288.56,"sma_60":277.44,"sma_120":282.47},{"date":"2026-02-24","open":298.3,"high":301.32,"low":295.57,"close":298.21,"volume":865460,"rsi_14":80.59,"sma_20":282.2,"sma_60":287.71,"sma_120":287.96},{"date":"2026-02-25","open":298.75,"high":298.89,"low":292.01,"close":293.54,"volume":811346,"rsi_14":81.43,"sma_20":283.28,"sma_60":287.95,"sma_120":288.04},{"date":"2026-02-26","open":294.9,"high":298.33,"low":292.57,"close":298.05,"volume":1199755,"rsi_14":83.95,"sma_20":284.71,"sma_60":288.28,"sma_120":288.11},{"date":"2026-02-27","open":297.98,"high":304.17,"low":295.45,"close":301.1,"volume":1667001,"rsi_14":83.69,"sma_20":286.35,"sma_60":288.67,"sma_120":288.21},{"date":"2026-03-02","open":298.59,"high":306.8,"low":297.99,"close":304.9,"volume":1067228,"rsi_14":85.23,"sma_20":288.19,"sma_60":289.2,"sma_120":288.39},{"date":"2026-03-03","open":301.86,"high":302.23,"low":296.72,"close":300.2,"volume":976917,"rsi_14":77.97,"sma_20":289.99,"sma_60":289.65,"sma_120":288.53},{"date":"2026-03-04","open":300.1,"high":305.0,"low":295.75,"close":304.73,"volume":949334,"rsi_14":67.54,"sma_20":298.91,"sma_60":281.14,"sma_120":283.29},{"date":"2026-03-05","open":300.76,"high":302.05,"low":299.28,"close":300.98,"volume":881509,"rsi_14":64.54,"sma_20":299.84,"sma_60":281.73,"sma_120":283.39},{"date":"2026-03-06","open":298.62,"high":303.19,"low":295.55,"close":302.15,"volume":995551,"rsi_14":58.92,"sma_20":301.11,"sma_60":282.37,"sma_120":283.52},{"date":"2026-03-09","open":298.99,"high":301.67,"low":290.83,"close":300.53,"volume":1441393,"rsi_14":54.93,"sma_20":302.08,"sma_60":283.07,"sma_120":283.69},{"date":"2026-03-10","open":298.75,"high":304.8,"low":296.32,"close":300.05,"volume":983635,"rsi_14":58.65,"sma_20":302.94,"sma_60":283.71,"sma_120":283.87},{"date":"2026-03-11","open":298.7,"high":298.7,"low":293.24,"close":294.09,"volume":1269446,"rsi_14":51.47,"sma_20":303.32,"sma_60":284.14,"sma_120":284.0},{"date":"2026-03-12","open":292.49,"high":295.42,"low":289.83,"close":291.96,"volume":1062822,"rsi_14":41.39,"sma_20":303.52,"sma_60":284.52,"sma_120":284.11},{"date":"2026-03-13","open":295.56,"high":297.74,"low":291.4,"close":291.94,"volume":838125,"rsi_14":41.22,"sma_20":302.57,"sma_60":292.1,"sma_120":289.26},{"date":"2026-03-16","open":288.63,"high":293.06,"low":278.61,"close":287.12,"volume":4034542,"rsi_14":35.25,"sma_20":302.44,"sma_60":292.03,"sma_120":289.27},{"date":"2026-03-17","open":290.09,"high":292.82,"low":283.0,"close":283.48,"volume":2266003,"rsi_14":36.08,"sma_20":302.46,"sma_60":285.63,"sma_120":284.39},{"date":"2026-03-18","open":282.36,"high":283.31,"low":274.62,"close":275.02,"volume":1195195,"rsi_14":24.38,"sma_20":301.38,"sma_60":285.9,"sma_120":284.36},{"date":"2026-03-19","open":273.5,"high":275.87,"low":272.7,"close":274.76,"volume":971785,"rsi_14":19.32,"sma_20":300.33,"sma_60":286.21,"sma_120":284.34},{"date":"2026-03-20","open":274.46,"high":276.22,"low":262.1,"close":263.32,"volume":2036481,"rsi_14":9.78,"sma_20":298.37,"sma_60":286.28,"sma_120":284.17},{"date":"2026-03-23","open":267.44,"high":273.08,"low":263.9,"close":268.81,"volume":1421282,"rsi_14":19.37,"sma_20":296.67,"sma_60":290.57,"sma_120":288.83},{"date":"2026-03-24","open":266.37,"high":268.25,"low":263.47,"close":265.46,"volume":1229107,"rsi_14":11.82,"sma_20":294.86,"sma_60":290.04,"sma_120":288.7},{"date":"2026-03-25","open":266.55,"high":268.07,"low":260.55,"close":265.15,"volume":938950,"rsi_14":12.56,"sma_20":293.28,"sma_60":289.47,"sma_120":288.56},{"date":"2026-03-26","open":263.99,"high":269.8,"low":263.99,"close":265.53,"volume":1399607,"rsi_14":11.39,"sma_20":291.48,"sma_60":288.92,"sma_120":288.36},{"date":"2026-03-27","open":265.12,"high":267.75,"low":262.0,"close":263.55,"volume":1077888,"rsi_14":11.31,"sma_20":289.43,"sma_60":288.24,"sma_120":288.17},{"date":"2026-03-30","open":267.61,"high":268.44,"low":261.54,"close":262.67,"volume":1052685,"rsi_14":11.24,"sma_20":287.14,"sma_60":287.53,"sma_120":287.98},{"date":"2026-03-31","open":266.46,"high":269.48,"low":262.45,"close":268.37,"volume":1512348,"rsi_14":22.3,"sma_20":285.37,"sma_60":286.85,"sma_120":287.84},{"date":"2026-04-01","open":267.85,"high":274.26,"low":267.07,"close":273.68,"volume":930052,"rsi_14":30.72,"sma_20":283.65,"sma_60":286.31,"sma_120":287.76},{"date":"2026-04-02","open":272.57,"high":278.68,"low":271.46,"close":277.75,"volume":854972,"rsi_14":35.62,"sma_20":282.32,"sma_60":285.81,"sma_120":287.66},{"date":"2026-04-06","open":277.07,"high":279.48,"low":276.41,"close":278.29,"volume":638737,"rsi_14":41.53,"sma_20":280.95,"sma_60":285.38,"sma_120":287.59},{"date":"2026-04-07","open":277.28,"high":279.62,"low":276.01,"close":276.65,"volume":958633,"rsi_14":43.2,"sma_20":279.59,"sma_60":285.0,"sma_120":287.65},{"date":"2026-04-08","open":280.97,"high":287.53,"low":280.63,"close":287.31,"volume":1134946,"rsi_14":61.89,"sma_20":278.79,"sma_60":284.83,"sma_120":287.75},{"date":"2026-04-09","open":285.46,"high":291.86,"low":284.71,"close":290.55,"volume":976306,"rsi_14":64.43,"sma_20":278.46,"sma_60":284.75,"sma_120":287.85},{"date":"2026-04-10","open":290.24,"high":294.05,"low":289.23,"close":292.27,"volume":1097883,"rsi_14":81.94,"sma_20":278.31,"sma_60":284.84,"sma_120":287.96},{"date":"2026-04-13","open":290.69,"high":294.02,"low":288.1,"close":293.49,"volume":1116281,"rsi_14":80.14,"sma_20":278.24,"sma_60":285.1,"sma_120":288.09},{"date":"2026-04-14","open":292.97,"high":302.13,"low":292.97,"close":301.19,"volume":1553271,"rsi_14":89.42,"sma_20":278.95,"sma_60":285.52,"sma_120":288.25},{"date":"2026-04-15","open":299.67,"high":300.09,"low":292.51,"close":297.05,"volume":1439722,"rsi_14":82.74,"sma_20":279.64,"sma_60":285.89,"sma_120":288.4},{"date":"2026-04-16","open":297.95,"high":300.53,"low":296.68,"close":298.95,"volume":836883,"rsi_14":82.98,"sma_20":280.84,"sma_60":286.32,"sma_120":288.59},{"date":"2026-04-17","open":299.56,"high":307.8,"low":299.56,"close":306.36,"volume":988538,"rsi_14":88.17,"sma_20":282.44,"sma_60":286.83,"sma_120":288.83},{"date":"2026-04-20","open":306.81,"high":309.35,"low":303.88,"close":309.28,"volume":705317,"rsi_14":90.09,"sma_20":284.76,"sma_60":287.47,"sma_120":289.07},{"date":"2026-04-21","open":308.9,"high":310.61,"low":304.51,"close":305.47,"volume":866375,"rsi_14":83.06,"sma_20":286.61,"sma_60":287.97,"sma_120":289.3},{"date":"2026-04-22","open":307.65,"high":307.97,"low":299.14,"close":301.99,"volume":1119524,"rsi_14":76.27,"sma_20":288.46,"sma_60":288.5,"sma_120":289.48},{"date":"2026-04-23","open":303.17,"high":308.26,"low":303.17,"close":307.94,"volume":729187,"rsi_14":76.84,"sma_20":290.61,"sma_60":289.05,"sma_120":289.73},{"date":"2026-04-24","open":307.74,"high":308.76,"low":304.4,"close":305.44,"volume":1011661,"rsi_14":73.49,"sma_20":292.63,"sma_60":289.61,"sma_120":289.91},{"date":"2026-04-27","open":305.12,"high":307.57,"low":301.48,"close":302.65,"volume":1545889,"rsi_14":73.48,"sma_20":294.66,"sma_60":290.15,"sma_120":290.07},{"date":"2026-04-28","open":307.54,"high":308.36,"low":292.94,"close":294.39,"volume":1649170,"rsi_14":56.36,"sma_20":296.2,"sma_60":290.51,"sma_120":290.15},{"date":"2026-04-29","open":292.86,"high":295.09,"low":289.16,"close":291.37,"volume":1357821,"rsi_14":50.71,"sma_20":297.36,"sma_60":290.9,"sma_120":290.15},{"date":"2026-04-30","open":292.27,"high":300.47,"low":291.28,"close":299.65,"volume":1220835,"rsi_14":55.84,"sma_20":298.67,"sma_60":291.42,"sma_120":290.26},{"date":"2026-05-01","open":300.05,"high":300.05,"low":296.34,"close":298.76,"volume":582153,"rsi_14":54.23,"sma_20":299.73,"sma_60":292.01,"sma_120":290.36},{"date":"2026-05-04","open":296.74,"high":299.4,"low":292.02,"close":292.63,"volume":580559,"rsi_14":43.1,"sma_20":300.46,"sma_60":292.51,"sma_120":290.4},{"date":"2026-05-05","open":293.2,"high":297.36,"low":291.92,"close":296.05,"volume":737904,"rsi_14":49.19,"sma_20":301.43,"sma_60":293.0,"sma_120":290.46},{"date":"2026-05-06","open":300.49,"high":309.02,"low":299.16,"close":306.12,"volume":952681,"rsi_14":55.17,"sma_20":302.38,"sma_60":293.66,"sma_120":290.57},{"date":"2026-05-07","open":305.94,"high":306.92,"low":301.92,"close":306.47,"volume":691393,"rsi_14":50.08,"sma_20":303.18,"sma_60":294.28,"sma_120":290.75},{"date":"2026-05-08","open":306.0,"high":310.22,"low":305.36,"close":308.16,"volume":808408,"rsi_14":49.19,"sma_20":303.99,"sma_60":294.89,"sma_120":290.91},{"date":"2026-05-11","open":308.86,"high":309.52,"low":306.27,"close":308.67,"volume":755648,"rsi_14":52.81,"sma_20":304.75,"sma_60":295.19,"sma_120":291.07},{"date":"2026-05-12","open":309.12,"high":309.45,"low":304.16,"close":308.4,"volume":1676763,"rsi_14":56.04,"sma_20":305.12,"sma_60":295.5,"sma_120":291.19},{"date":"2026-05-13","open":307.52,"high":307.52,"low":299.98,"close":300.89,"volume":929233,"rsi_14":43.67,"sma_20":305.31,"sma_60":295.67,"sma_120":291.26},{"date":"2026-05-14","open":302.74,"high":303.39,"low":300.04,"close":300.22,"volume":606187,"rsi_14":45.15,"sma_20":305.37,"sma_60":295.85,"sma_120":291.37},{"date":"2026-05-15","open":297.85,"high":298.36,"low":288.92,"close":289.76,"volume":766477,"rsi_14":39.49,"sma_20":304.53,"sma_60":295.71,"sma_120":291.4},{"date":"2026-05-18","open":290.02,"high":294.42,"low":290.02,"close":293.41,"volume":655782,"rsi_14":49.21,"sma_20":303.74,"sma_60":295.61,"sma_120":291.41},{"date":"2026-05-19","open":291.71,"high":295.26,"low":286.53,"close":294.72,"volume":1036817,"rsi_14":53.28,"sma_20":303.21,"sma_60":295.49,"sma_120":291.46},{"date":"2026-05-20","open":298.71,"high":304.05,"low":297.99,"close":300.07,"volume":883499,"rsi_14":50.42,"sma_20":303.09,"sma_60":295.47,"sma_120":291.59},{"date":"2026-05-21","open":297.63,"high":302.21,"low":294.23,"close":302.17,"volume":605212,"rsi_14":53.18,"sma_20":302.8,"sma_60":295.56,"sma_120":291.76},{"date":"2026-05-22","open":303.95,"high":305.76,"low":300.38,"close":302.42,"volume":675521,"rsi_14":60.28,"sma_20":302.65,"sma_60":295.58,"sma_120":291.93},{"date":"2026-05-26","open":302.99,"high":304.59,"low":300.51,"close":301.65,"volume":929309,"rsi_14":56.58,"sma_20":302.61,"sma_60":295.55,"sma_120":292.11},{"date":"2026-05-27","open":303.1,"high":307.02,"low":301.75,"close":303.95,"volume":747346,"rsi_14":47.19,"sma_20":303.09,"sma_60":295.47,"sma_120":292.34},{"date":"2026-05-28","open":302.84,"high":308.94,"low":299.73,"close":306.39,"volume":768052,"rsi_14":49.99,"sma_20":303.84,"sma_60":295.52,"sma_120":292.58},{"date":"2026-05-29","open":304.29,"high":305.4,"low":300.88,"close":300.88,"volume":1493601,"rsi_14":41.64,"sma_20":303.91,"sma_60":295.41,"sma_120":292.76},{"date":"2026-06-01","open":296.32,"high":298.45,"low":292.93,"close":293.06,"volume":731288,"rsi_14":34.52,"sma_20":303.61,"sma_60":295.22,"sma_120":292.89},{"date":"2026-06-02","open":292.88,"high":297.06,"low":292.16,"close":296.37,"volume":663406,"rsi_14":38.75,"sma_20":303.8,"sma_60":295.07,"sma_120":288.72},{"date":"2026-06-03","open":296.16,"high":302.23,"low":295.62,"close":299.17,"volume":823618,"rsi_14":48.22,"sma_20":303.96,"sma_60":294.99,"sma_120":293.18},{"date":"2026-06-04","open":303.91,"high":305.31,"low":300.13,"close":303.82,"volume":782253,"rsi_14":53.33,"sma_20":303.84,"sma_60":295.0,"sma_120":293.33},{"date":"2026-06-05","open":302.61,"high":309.57,"low":300.83,"close":306.81,"volume":842912,"rsi_14":68.84,"sma_20":303.86,"sma_60":295.17,"sma_120":293.5},{"date":"2026-06-08","open":307.42,"high":309.03,"low":305.15,"close":308.2,"volume":696495,"rsi_14":67.2,"sma_20":303.86,"sma_60":295.39,"sma_120":293.67},{"date":"2026-06-09","open":309.11,"high":321.55,"low":308.81,"close":319.87,"volume":1292951,"rsi_14":73.52,"sma_20":304.42,"sma_60":295.8,"sma_120":293.95},{"date":"2026-06-10","open":320.75,"high":328.72,"low":319.87,"close":320.87,"volume":1629220,"rsi_14":71.3,"sma_20":305.07,"sma_60":296.38,"sma_120":294.2},{"date":"2026-06-11","open":322.09,"high":324.64,"low":318.89,"close":321.7,"volume":1117060,"rsi_14":70.46,"sma_20":306.11,"sma_60":297.02,"sma_120":294.49},{"date":"2026-06-12","open":322.51,"high":325.53,"low":320.99,"close":322.92,"volume":876142,"rsi_14":70.98,"sma_20":307.25,"sma_60":297.82,"sma_120":294.76},{"date":"2026-06-15","open":322.8,"high":326.53,"low":319.74,"close":320.98,"volume":1204929,"rsi_14":65.61,"sma_20":308.69,"sma_60":298.55,"sma_120":294.99},{"date":"2026-06-16","open":322.5,"high":325.51,"low":319.16,"close":320.17,"volume":821797,"rsi_14":62.95,"sma_20":309.88,"sma_60":299.46,"sma_120":295.21},{"date":"2026-06-17","open":318.42,"high":320.2,"low":311.23,"close":312.58,"volume":804266,"rsi_14":52.84,"sma_20":310.63,"sma_60":300.14,"sma_120":295.36},{"date":"2026-06-18","open":318.72,"high":320.31,"low":314.61,"close":318.12,"volume":1253383,"rsi_14":62.7,"sma_20":311.4,"sma_60":300.98,"sma_120":295.51},{"date":"2026-06-22","open":317.46,"high":323.0,"low":317.27,"close":320.22,"volume":932044,"rsi_14":73.86,"sma_20":312.16,"sma_60":301.86,"sma_120":295.66},{"date":"2026-06-23","open":322.67,"high":325.87,"low":319.74,"close":321.29,"volume":1031286,"rsi_14":72.65,"sma_20":312.96,"sma_60":302.74,"sma_120":295.83},{"date":"2026-06-24","open":323.95,"high":323.95,"low":313.6,"close":317.92,"volume":1838792,"rsi_14":66.15,"sma_20":313.64,"sma_60":303.61,"sma_120":295.92},{"date":"2026-06-25","open":319.74,"high":321.72,"low":315.16,"close":320.74,"volume":778997,"rsi_14":64.87,"sma_20":314.34,"sma_60":304.54,"sma_120":296.03},{"date":"2026-06-26","open":321.84,"high":327.48,"low":321.0,"close":324.39,"volume":1228186,"rsi_14":65.24,"sma_20":315.09,"sma_60":305.43,"sma_120":296.14},{"date":"2026-06-29","open":322.62,"high":324.76,"low":318.9,"close":324.45,"volume":954461,"rsi_14":64.26,"sma_20":316.13,"sma_60":306.23,"sma_120":296.27},{"date":"2026-06-30","open":320.88,"high":321.08,"low":316.29,"close":318.31,"volume":982530,"rsi_14":44.47,"sma_20":317.25,"sma_60":306.87,"sma_120":296.34},{"date":"2026-07-01","open":318.09,"high":324.61,"low":318.08,"close":323.04,"volume":613000,"rsi_14":49.29,"sma_20":318.46,"sma_60":307.57,"sma_120":296.48},{"date":"2026-07-02","open":324.54,"high":329.74,"low":323.44,"close":329.64,"volume":963457,"rsi_14":54.76,"sma_20":319.83,"sma_60":308.41,"sma_120":296.7},{"date":"2026-07-06","open":329.51,"high":329.64,"low":321.43,"close":324.0,"volume":845796,"rsi_14":48.23,"sma_20":320.7,"sma_60":308.97,"sma_120":296.9},{"date":"2026-07-07","open":325.35,"high":330.81,"low":324.9,"close":328.69,"volume":705166,"rsi_14":56.99,"sma_20":321.65,"sma_60":309.56,"sma_120":297.16},{"date":"2026-07-08","open":327.12,"high":327.61,"low":319.69,"close":320.77,"volume":815651,"rsi_14":50.41,"sma_20":322.13,"sma_60":309.99,"sma_120":297.42},{"date":"2026-07-09","open":321.42,"high":323.53,"low":318.7,"close":319.35,"volume":807836,"rsi_14":56.17,"sma_20":321.96,"sma_60":310.38,"sma_120":297.74},{"date":"2026-07-10","open":320.06,"high":320.86,"low":316.62,"close":320.56,"volume":624539,"rsi_14":52.36,"sma_20":321.79,"sma_60":310.66,"sma_120":298.09},{"date":"2026-07-13","open":319.99,"high":324.95,"low":319.72,"close":321.86,"volume":999621,"rsi_14":51.66,"sma_20":321.65,"sma_60":311.02,"sma_120":298.46},{"date":"2026-07-14","open":324.1,"high":324.58,"low":318.93,"close":318.93,"volume":1327894,"rsi_14":47.84,"sma_20":321.31,"sma_60":311.31,"sma_120":298.82},{"date":"2026-07-15","open":319.06,"high":322.83,"low":313.69,"close":314.68,"volume":981707,"rsi_14":46.98,"sma_20":320.99,"sma_60":311.4,"sma_120":299.11},{"date":"2026-07-16","open":316.07,"high":324.58,"low":315.17,"close":324.5,"volume":1332003,"rsi_14":53.11,"sma_20":321.2,"sma_60":311.61,"sma_120":299.54},{"date":"2026-07-17","open":323.58,"high":328.92,"low":317.42,"close":318.04,"volume":1072217,"rsi_14":45.04,"sma_20":321.48,"sma_60":311.77,"sma_120":299.87},{"date":"2026-07-20","open":317.17,"high":317.17,"low":313.33,"close":315.53,"volume":1018319,"rsi_14":43.12,"sma_20":321.34,"sma_60":311.94,"sma_120":300.22},{"date":"2026-07-21","open":315.0,"high":315.58,"low":307.56,"close":309.75,"volume":3677471,"rsi_14":43.43,"sma_20":320.82,"sma_60":311.93,"sma_120":300.49},{"date":"2026-07-22","open":311.0,"high":312.27,"low":309.43,"close":311.7,"volume":1136153,"rsi_14":40.92,"sma_20":320.34,"sma_60":311.99,"sma_120":300.8},{"date":"2026-07-23","open":310.61,"high":316.98,"low":309.06,"close":315.01,"volume":1668011,"rsi_14":37.76,"sma_20":320.2,"sma_60":312.15,"sma_120":301.14},{"date":"2026-07-24","open":317.21,"high":323.82,"low":316.97,"close":322.48,"volume":1364648,"rsi_14":48.84,"sma_20":320.29,"sma_60":312.57,"sma_120":301.54},{"date":"2026-07-27","open":321.92,"high":329.72,"low":321.57,"close":324.02,"volume":1113519,"rsi_14":45.94,"sma_20":320.26,"sma_60":313.06,"sma_120":301.98},{"date":"2026-07-28","open":328.55,"high":335.05,"low":327.07,"close":330.47,"volume":1780338,"rsi_14":58.67,"sma_20":320.57,"sma_60":313.53,"sma_120":302.48},{"date":"2026-07-29","open":331.0,"high":335.55,"low":328.5,"close":329.44,"volume":1658153,"rsi_14":59.15,"sma_20":321.13,"sma_60":314.0,"sma_120":303.0},{"date":"2026-07-30","open":323.62,"high":325.93,"low":307.59,"close":317.45,"volume":1777755,"rsi_14":47.54,"sma_20":320.83,"sma_60":314.36,"sma_120":303.44},{"date":"2026-07-31","open":318.16,"high":326.25,"low":313.55,"close":324.17,"volume":1379826,"rsi_14":51.65,"sma_20":320.57,"sma_60":314.79,"sma_120":303.89},{"date":"2026-08-03","open":327.0,"high":330.27,"low":324.79,"close":325.9,"volume":840847,"rsi_14":54.99,"sma_20":320.67,"sma_60":315.07,"sma_120":304.89},{"date":"2026-08-04","open":325.0,"high":327.3,"low":320.53,"close":326.49,"volume":922825,"rsi_14":58.75,"sma_20":320.55,"sma_60":315.36,"sma_120":305.17},{"date":"2026-08-05","open":328.0,"high":329.05,"low":322.93,"close":327.34,"volume":569147,"rsi_14":52.4,"sma_20":320.88,"sma_60":315.63,"sma_120":305.45},{"date":"2026-08-06","open":330.77,"high":330.77,"low":325.15,"close":327.0,"volume":991414,"rsi_14":58.71,"sma_20":321.27,"sma_60":315.89,"sma_120":305.74},{"date":"2026-08-07","open":326.4,"high":330.43,"low":324.0,"close":328.4,"volume":978941,"rsi_14":62.47,"sma_20":321.65,"sma_60":316.17,"sma_120":305.97},{"date":"2026-08-10","open":323.95,"high":327.0,"low":319.97,"close":325.71,"volume":903603,"rsi_14":66.6,"sma_20":321.85,"sma_60":316.54,"sma_120":306.17},{"date":"2026-08-11","open":324.56,"high":327.4,"low":322.06,"close":325.1,"volume":622669},{"date":"2026-08-12","open":323.97,"high":326.0,"low":321.75,"close":323.58,"volume":788985,"rsi_14":59.54,"sma_20":322.6,"sma_60":317.42,"sma_120":306.59},{"date":"2026-08-13","open":324.35,"high":329.22,"low":323.81,"close":328.72,"volume":687618,"rsi_14":57.32,"sma_20":322.82,"sma_60":317.97,"sma_120":306.79},{"date":"2026-08-14","open":329.19,"high":329.49,"low":325.17,"close":325.93,"volume":519302,"rsi_14":52.18,"sma_20":323.21,"sma_60":318.44,"sma_120":306.96},{"date":"2026-08-17","open":323.08,"high":325.1,"low":321.46,"close":324.31,"volume":623012,"rsi_14":42.11,"sma_20":323.65,"sma_60":318.8,"sma_120":307.13},{"date":"2026-08-18","open":327.83,"high":328.25,"low":322.99,"close":323.1,"volume":618920,"rsi_14":41.91,"sma_20":324.32,"sma_60":319.1,"sma_120":307.33},{"date":"2026-08-19","open":325.7,"high":329.87,"low":323.88,"close":325.13,"volume":720474,"rsi_14":63.13,"sma_20":324.99,"sma_60":319.43,"sma_120":307.51},{"date":"2026-08-20","open":324.83,"high":325.81,"low":321.54,"close":322.74,"volume":510357},{"date":"2026-08-21","open":324.04,"high":324.04,"low":321.19,"close":322.49,"volume":539098,"rsi_14":42.72,"sma_20":325.37,"sma_60":320.0,"sma_120":307.73},{"date":"2026-08-24","open":321.75,"high":325.05,"low":319.77,"close":324.97,"volume":666224},{"date":"2026-08-25","open":324.79,"high":326.1,"low":320.29,"close":322.67,"volume":720695,"rsi_14":41.42,"sma_20":325.04,"sma_60":320.58,"sma_120":307.99},{"date":"2026-08-26","open":322.49,"high":323.92,"low":317.1,"close":317.37,"volume":736103,"rsi_14":34.83,"sma_20":324.43,"sma_60":320.94,"sma_120":308.08},{"date":"2026-08-27","open":314.64,"high":317.4,"low":311.02,"close":311.2,"volume":702131,"rsi_14":26.44,"sma_20":324.12,"sma_60":321.14,"sma_120":308.1},{"date":"2026-08-28","open":312.47,"high":314.52,"low":310.52,"close":313.51,"volume":533728,"rsi_14":33.11,"sma_20":323.58,"sma_60":321.33,"sma_120":308.16},{"date":"2026-08-31","open":310.93,"high":310.94,"low":305.39,"close":306.99,"volume":1445542,"rsi_14":28.46,"sma_20":322.64,"sma_60":321.33,"sma_120":308.17},{"date":"2026-09-01","open":306.89,"high":308.75,"low":300.92,"close":302.86,"volume":1348443,"rsi_14":26.79,"sma_20":321.46,"sma_60":321.22,"sma_120":308.19},{"date":"2026-09-02","open":300.89,"high":302.79,"low":296.69,"close":301.33,"volume":872427,"rsi_14":16.62,"sma_20":320.16,"sma_60":321.06,"sma_120":308.22},{"date":"2026-09-03","open":303.51,"high":310.5,"low":299.85,"close":305.73,"volume":835382},{"date":"2026-09-04","open":304.78,"high":306.5,"low":301.6,"close":302.01,"volume":512078,"rsi_14":25.08,"sma_20":317.77,"sma_60":320.41,"sma_120":308.39},{"date":"2026-09-08","open":301.68,"high":303.79,"low":300.01,"close":301.6,"volume":741846,"rsi_14":25.53,"sma_20":316.57,"sma_60":320.02,"sma_120":308.52},{"date":"2026-09-09","open":301.1,"high":302.81,"low":293.85,"close":294.6,"volume":734960,"rsi_14":18.79,"sma_20":315.04,"sma_60":319.5,"sma_120":308.66},{"date":"2026-09-10","open":294.27,"high":296.06,"low":292.61,"close":294.6,"volume":883431,"rsi_14":19.75,"sma_20":313.59,"sma_60":319.06,"sma_120":308.81},{"date":"2026-09-11","open":296.85,"high":297.77,"low":293.15,"close":296.5,"volume":683260,"rsi_14":22.78,"sma_20":311.97,"sma_60":318.66,"sma_120":309.06},{"date":"2026-09-14","open":297.57,"high":301.3,"low":294.64,"close":295.4,"volume":794581,"rsi_14":18.4,"sma_20":310.46,"sma_60":318.38,"sma_120":309.26},{"date":"2026-09-15","open":292.96,"high":298.25,"low":290.84,"close":296.68,"volume":1033245,"rsi_14":21.61,"sma_20":309.07,"sma_60":318.02,"sma_120":309.5},{"date":"2026-09-16","open":296.99,"high":299.75,"low":293.85,"close":294.68,"volume":804443,"rsi_14":23.29,"sma_20":307.65,"sma_60":317.6,"sma_120":309.73},{"date":"2026-09-17","open":298.07,"high":301.06,"low":295.94,"close":300.76,"volume":723963},{"date":"2026-09-18","open":300.52,"high":302.06,"low":295.29,"close":296.31,"volume":1719836,"rsi_14":30.68,"sma_20":305.11,"sma_60":316.89,"sma_120":310.25},{"date":"2026-09-21","open":296.88,"high":298.92,"low":294.9,"close":296.67,"volume":649880,"rsi_14":36.55,"sma_20":303.82,"sma_60":316.49,"sma_120":310.52},{"date":"2026-09-22","open":297.65,"high":297.88,"low":289.2,"close":289.71,"volume":1233507,"rsi_14":34.04,"sma_20":302.06,"sma_60":315.92,"sma_120":310.67},{"date":"2026-09-23","open":287.59,"high":290.39,"low":286.01,"close":286.73,"volume":986511,"rsi_14":32.88,"sma_20":300.26,"sma_60":315.29,"sma_120":310.76},{"date":"2026-09-24","open":287.51,"high":288.2,"low":284.24,"close":284.56,"volume":766284,"rsi_14":23.81,"sma_20":298.62,"sma_60":314.72,"sma_120":310.79},{"date":"2026-09-25","open":284.19,"high":288.67,"low":283.32,"close":287.97,"volume":730635,"rsi_14":32.39,"sma_20":297.46,"sma_60":314.14,"sma_120":310.85},{"date":"2026-09-28","open":287.13,"high":289.14,"low":283.09,"close":284.79,"volume":963834,"rsi_14":30.39,"sma_20":296.02,"sma_60":313.39,"sma_120":310.9},{"date":"2026-09-29","open":283.08,"high":286.66,"low":282.74,"close":285.58,"volume":823770,"rsi_14":37.7,"sma_20":294.95,"sma_60":312.75,"sma_120":310.86},{"date":"2026-09-30","open":286.77,"high":286.77,"low":281.91,"close":282.84,"volume":988666},{"date":"2026-10-01","open":281.8,"high":285.86,"low":280.02,"close":284.0,"volume":953985,"rsi_14":33.83,"sma_20":293.09,"sma_60":311.38,"sma_120":310.68},{"date":"2026-10-02","open":285.27,"high":288.91,"low":283.6,"close":283.81,"volume":819177,"rsi_14":34.65,"sma_20":291.99,"sma_60":310.78,"sma_120":310.58},{"date":"2026-10-05","open":283.0,"high":284.22,"low":280.53,"close":281.66,"volume":862280,"rsi_14":30.55,"sma_20":290.97,"sma_60":310.13,"sma_120":310.39},{"date":"2026-10-06","open":283.14,"high":287.72,"low":281.64,"close":285.85,"volume":970608},{"date":"2026-10-07","open":285.85,"high":285.85,"low":281.7,"close":281.99,"volume":975695,"rsi_14":25.71,"sma_20":289.56,"sma_60":308.92,"sma_120":310.11},{"date":"2026-10-08","open":281.83,"high":286.86,"low":280.24,"close":285.52,"volume":1176039,"rsi_14":35.87,"sma_20":289.11,"sma_60":308.43,"sma_120":309.92},{"date":"2026-10-09","open":286.49,"high":291.0,"low":285.05,"close":289.86,"volume":988409,"rsi_14":41.82,"sma_20":288.77,"sma_60":307.86,"sma_120":309.73},{"date":"2026-10-12","open":290.32,"high":292.31,"low":287.59,"close":288.88,"volume":830391,"rsi_14":48.85,"sma_20":288.44,"sma_60":307.37,"sma_120":309.57},{"date":"2026-10-13","open":291.68,"high":292.89,"low":286.26,"close":288.39,"volume":947052,"rsi_14":52.63,"sma_20":288.03,"sma_60":306.92,"sma_120":309.43},{"date":"2026-10-14","open":287.74,"high":290.25,"low":285.85,"close":288.76,"volume":834871,"rsi_14":56.86,"sma_20":287.74,"sma_60":306.57,"sma_120":309.25},{"date":"2026-10-15","open":294.16,"high":297.53,"low":292.86,"close":295.33,"volume":1193789,"rsi_14":60.73,"sma_20":287.46,"sma_60":306.3,"sma_120":309.14},{"date":"2026-10-16","open":296.52,"high":301.89,"low":296.01,"close":298.31,"volume":739028,"rsi_14":69.69,"sma_20":287.56,"sma_60":306.02,"sma_120":309.08},{"date":"2026-10-19","open":296.99,"high":298.15,"low":294.88,"close":295.69,"volume":492249,"rsi_14":64.03,"sma_20":287.51,"sma_60":305.57,"sma_120":309.07},{"date":"2026-10-20","open":297.58,"high":302.79,"low":297.17,"close":301.76,"volume":646422,"rsi_14":74.11,"sma_20":288.13,"sma_60":305.2,"sma_120":309.13},{"date":"2026-10-21","open":301.73,"high":303.0,"low":296.99,"close":298.31,"volume":825019,"rsi_14":67.07,"sma_20":288.69,"sma_60":304.66,"sma_120":309.1},{"date":"2026-10-22","open":298.22,"high":309.2,"low":298.0,"close":309.13,"volume":773905,"rsi_14":74.13,"sma_20":289.92,"sma_60":304.32,"sma_120":309.16}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11.86,"pbr":5.89,"per":26.06,"roa":3.87,"roe":8.47,"grade":"C","comment":"PER 26.06배, ROE 8.47%","revenue":4890457000.0,"analysis":"PER 26.1배입니다. ROE 8.5%입니다. 시가총액 542.70억. 매출 48.90억, 영업이익 23.62억.","eps_basis":"TTM","debt_ratio":1.1077154341325837,"market_cap":54276939059,"net_income":2258131440.0,"total_debt":10180215000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":72.09,"total_assets":20117732000.0,"total_equity":9190280000.0,"profit_margin":46.17,"revenue_basis":"TTM","dividend_yield":3.84,"net_income_basis":"TTM","operating_income":2362102000.0,"operating_margin":48.3,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 74 과매수 구간"],"backtest_top3":[],"current_price":309.13,"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":211.5},{"date":"2016-10-25","close":212.35},{"date":"2016-10-26","close":213.28},{"date":"2016-10-27","close":202.25},{"date":"2016-10-28","close":207.75},{"date":"2016-10-31","close":213.72},{"date":"2016-11-01","close":205.72},{"date":"2016-11-02","close":205.26},{"date":"2016-11-03","close":203.76},{"date":"2016-11-04","close":205.44},{"date":"2016-11-07","close":211.73},{"date":"2016-11-08","close":216.38},{"date":"2016-11-09","close":217.46},{"date":"2016-11-10","close":214.74},{"date":"2016-11-11","close":214.18},{"date":"2016-11-14","close":216.45},{"date":"2016-11-15","close":212.12},{"date":"2016-11-16","close":208.21},{"date":"2016-11-17","close":204.61},{"date":"2016-11-18","close":203.97},{"date":"2016-11-21","close":201.93},{"date":"2016-11-22","close":205.1},{"date":"2016-11-23","close":204.76},{"date":"2016-11-25","close":205.73},{"date":"2016-11-28","close":209.49},{"date":"2016-11-29","close":209.61},{"date":"2016-11-30","close":209.3},{"date":"2016-12-01","close":207.86},{"date":"2016-12-02","close":209.48},{"date":"2016-12-05","close":212.45},{"date":"2016-12-06","close":214.71},{"date":"2016-12-07","close":221.01},{"date":"2016-12-08","close":221.06},{"date":"2016-12-09","close":219.13},{"date":"2016-12-12","close":217.67},{"date":"2016-12-13","close":218.38},{"date":"2016-12-14","close":215.2},{"date":"2016-12-15","close":216.29},{"date":"2016-12-16","close":218.73},{"date":"2016-12-19","close":220.37},{"date":"2016-12-20","close":217.84},{"date":"2016-12-21","close":215.13},{"date":"2016-12-22","close":217.26},{"date":"2016-12-23","close":218.72},{"date":"2016-12-27","close":220.14},{"date":"2016-12-28","close":218.28},{"date":"2016-12-29","close":220.4},{"date":"2016-12-30","close":223.5},{"date":"2017-01-03","close":223.52},{"date":"2017-01-04","close":225.16},{"date":"2017-01-05","close":227.56},{"date":"2017-01-06","close":228.35},{"date":"2017-01-09","close":226.79},{"date":"2017-01-10","close":225.3},{"date":"2017-01-11","close":219.76},{"date":"2017-01-12","close":217.3},{"date":"2017-01-13","close":214.12},{"date":"2017-01-17","close":217.69},{"date":"2017-01-18","close":215.6},{"date":"2017-01-19","close":215.33},{"date":"2017-01-20","close":217.97},{"date":"2017-01-23","close":220.25},{"date":"2017-01-24","close":222.39},{"date":"2017-01-25","close":218.91},{"date":"2017-01-26","close":218.25},{"date":"2017-01-27","close":216.57},{"date":"2017-01-30","close":214.99},{"date":"2017-01-31","close":215.0},{"date":"2017-02-01","close":213.29},{"date":"2017-02-02","close":215.02},{"date":"2017-02-03","close":216.53},{"date":"2017-02-06","close":215.69},{"date":"2017-02-07","close":216.48},{"date":"2017-02-08","close":219.7},{"date":"2017-02-09","close":218.47},{"date":"2017-02-10","close":219.79},{"date":"2017-02-13","close":220.06},{"date":"2017-02-14","close":216.9},{"date":"2017-02-15","close":217.08},{"date":"2017-02-16","close":220.64},{"date":"2017-02-17","close":225.76},{"date":"2017-02-21","close":227.73},{"date":"2017-02-22","close":226.24},{"date":"2017-02-23","close":227.07},{"date":"2017-02-24","close":228.41},{"date":"2017-02-27","close":228.04},{"date":"2017-02-28","close":227.46},{"date":"2017-03-01","close":229.33},{"date":"2017-03-02","close":226.97},{"date":"2017-03-03","close":226.61},{"date":"2017-03-06","close":227.92},{"date":"2017-03-07","close":228.01},{"date":"2017-03-08","close":223.82},{"date":"2017-03-09","close":222.34},{"date":"2017-03-10","close":220.07},{"date":"2017-03-13","close":217.26},{"date":"2017-03-14","close":219.35},{"date":"2017-03-15","close":223.13},{"date":"2017-03-16","close":220.54},{"date":"2017-03-17","close":222.49},{"date":"2017-03-20","close":223.64},{"date":"2017-03-21","close":224.28},{"date":"2017-03-22","close":225.77},{"date":"2017-03-23","close":225.92},{"date":"2017-03-24","close":222.91},{"date":"2017-03-27","close":220.91},{"date":"2017-03-28","close":222.16},{"date":"2017-03-29","close":219.95},{"date":"2017-03-30","close":219.4},{"date":"2017-03-31","close":218.91},{"date":"2017-04-03","close":219.31},{"date":"2017-04-04","close":220.31},{"date":"2017-04-05","close":222.29},{"date":"2017-04-06","close":222.64},{"date":"2017-04-07","close":223.6},{"date":"2017-04-10","close":225.84},{"date":"2017-04-11","close":226.37},{"date":"2017-04-12","close":224.3},{"date":"2017-04-13","close":225.97},{"date":"2017-04-17","close":231.19},{"date":"2017-04-18","close":231.18},{"date":"2017-04-19","close":229.99},{"date":"2017-04-20","close":229.4},{"date":"2017-04-21","close":228.37},{"date":"2017-04-24","close":226.47},{"date":"2017-04-25","close":225.54},{"date":"2017-04-26","close":223.93},{"date":"2017-04-27","close":213.0},{"date":"2017-04-28","close":209.38},{"date":"2017-05-01","close":207.23},{"date":"2017-05-02","close":207.27},{"date":"2017-05-03","close":205.53},{"date":"2017-05-04","close":207.63},{"date":"2017-05-05","close":208.25},{"date":"2017-05-08","close":208.45},{"date":"2017-05-09","close":208.07},{"date":"2017-05-10","close":208.92},{"date":"2017-05-11","close":208.47},{"date":"2017-05-12","close":208.64},{"date":"2017-05-15","close":209.73},{"date":"2017-05-16","close":208.14},{"date":"2017-05-17","close":212.95},{"date":"2017-05-18","close":216.12},{"date":"2017-05-19","close":214.48},{"date":"2017-05-22","close":215.6},{"date":"2017-05-23","close":217.2},{"date":"2017-05-24","close":217.57},{"date":"2017-05-25","close":217.09},{"date":"2017-05-26","close":216.39},{"date":"2017-05-30","close":214.35},{"date":"2017-05-31","close":215.35},{"date":"2017-06-01","close":212.27},{"date":"2017-06-02","close":213.92},{"date":"2017-06-05","close":211.35},{"date":"2017-06-06","close":207.9},{"date":"2017-06-07","close":209.87},{"date":"2017-06-08","close":210.91},{"date":"2017-06-09","close":207.56},{"date":"2017-06-12","close":207.04},{"date":"2017-06-13","close":208.4},{"date":"2017-06-14","close":209.88},{"date":"2017-06-15","close":212.68},{"date":"2017-06-16","close":213.66},{"date":"2017-06-19","close":211.78},{"date":"2017-06-20","close":211.75},{"date":"2017-06-21","close":212.3},{"date":"2017-06-22","close":211.18},{"date":"2017-06-23","close":213.11},{"date":"2017-06-26","close":212.49},{"date":"2017-06-27","close":210.27},{"date":"2017-06-28","close":209.44},{"date":"2017-06-29","close":207.57},{"date":"2017-06-30","close":208.53},{"date":"2017-07-03","close":212.73},{"date":"2017-07-05","close":208.06},{"date":"2017-07-06","close":205.36},{"date":"2017-07-07","close":207.03},{"date":"2017-07-10","close":203.37},{"date":"2017-07-11","close":203.26},{"date":"2017-07-12","close":206.41},{"date":"2017-07-13","close":204.82},{"date":"2017-07-14","close":207.68},{"date":"2017-07-17","close":207.59},{"date":"2017-07-18","close":207.21},{"date":"2017-07-19","close":207.77},{"date":"2017-07-20","close":207.53},{"date":"2017-07-21","close":208.94},{"date":"2017-07-24","close":209.0},{"date":"2017-07-25","close":207.72},{"date":"2017-07-26","close":210.06},{"date":"2017-07-27","close":198.28},{"date":"2017-07-28","close":202.84},{"date":"2017-07-31","close":205.57},{"date":"2017-08-01","close":202.83},{"date":"2017-08-02","close":202.22},{"date":"2017-08-03","close":200.34},{"date":"2017-08-04","close":201.49},{"date":"2017-08-07","close":201.08},{"date":"2017-08-08","close":200.68},{"date":"2017-08-09","close":200.88},{"date":"2017-08-10","close":200.65},{"date":"2017-08-11","close":198.63},{"date":"2017-08-14","close":200.54},{"date":"2017-08-15","close":201.58},{"date":"2017-08-16","close":199.01},{"date":"2017-08-17","close":197.73},{"date":"2017-08-18","close":196.29},{"date":"2017-08-21","close":200.37},{"date":"2017-08-22","close":201.59},{"date":"2017-08-23","close":205.42},{"date":"2017-08-24","close":204.67},{"date":"2017-08-25","close":203.87},{"date":"2017-08-28","close":204.3},{"date":"2017-08-29","close":205.57},{"date":"2017-08-30","close":205.94},{"date":"2017-08-31","close":205.34},{"date":"2017-09-01","close":205.88},{"date":"2017-09-05","close":206.66},{"date":"2017-09-06","close":207.89},{"date":"2017-09-07","close":214.28},{"date":"2017-09-08","close":218.31},{"date":"2017-09-11","close":213.4},{"date":"2017-09-12","close":207.58},{"date":"2017-09-13","close":208.74},{"date":"2017-09-14","close":212.56},{"date":"2017-09-15","close":214.15},{"date":"2017-09-18","close":215.85},{"date":"2017-09-19","close":215.72},{"date":"2017-09-20","close":214.11},{"date":"2017-09-21","close":214.87},{"date":"2017-09-22","close":213.71},{"date":"2017-09-25","close":214.21},{"date":"2017-09-26","close":214.13},{"date":"2017-09-27","close":211.98},{"date":"2017-09-28","close":212.75},{"date":"2017-09-29","close":213.99},{"date":"2017-10-02","close":214.28},{"date":"2017-10-03","close":212.92},{"date":"2017-10-04","close":213.87},{"date":"2017-10-05","close":213.68},{"date":"2017-10-06","close":213.42},{"date":"2017-10-09","close":213.83},{"date":"2017-10-10","close":213.02},{"date":"2017-10-11","close":214.68},{"date":"2017-10-12","close":216.81},{"date":"2017-10-13","close":218.56},{"date":"2017-10-16","close":217.56},{"date":"2017-10-17","close":215.88},{"date":"2017-10-18","close":214.67},{"date":"2017-10-19","close":215.21},{"date":"2017-10-20","close":215.09},{"date":"2017-10-23","close":214.78},{"date":"2017-10-24","close":210.11},{"date":"2017-10-25","close":210.0},{"date":"2017-10-26","close":204.21},{"date":"2017-10-27","close":206.9},{"date":"2017-10-30","close":208.75},{"date":"2017-10-31","close":207.25},{"date":"2017-11-01","close":206.52},{"date":"2017-11-02","close":208.33},{"date":"2017-11-03","close":208.97},{"date":"2017-11-06","close":209.32},{"date":"2017-11-07","close":211.49},{"date":"2017-11-08","close":213.19},{"date":"2017-11-09","close":211.37},{"date":"2017-11-10","close":211.52},{"date":"2017-11-13","close":213.25},{"date":"2017-11-14","close":212.92},{"date":"2017-11-15","close":210.05},{"date":"2017-11-16","close":213.67},{"date":"2017-11-17","close":211.85},{"date":"2017-11-20","close":211.11},{"date":"2017-11-21","close":211.32},{"date":"2017-11-22","close":211.29},{"date":"2017-11-24","close":212.79},{"date":"2017-11-27","close":214.93},{"date":"2017-11-28","close":209.43},{"date":"2017-11-29","close":210.26},{"date":"2017-11-30","close":213.12},{"date":"2017-12-01","close":212.07},{"date":"2017-12-04","close":209.97},{"date":"2017-12-05","close":211.05},{"date":"2017-12-06","close":211.8},{"date":"2017-12-07","close":208.34},{"date":"2017-12-08","close":210.84},{"date":"2017-12-11","close":211.68},{"date":"2017-12-12","close":211.72},{"date":"2017-12-13","close":212.56},{"date":"2017-12-14","close":211.02},{"date":"2017-12-15","close":211.56},{"date":"2017-12-18","close":212.09},{"date":"2017-12-19","close":208.21},{"date":"2017-12-20","close":205.15},{"date":"2017-12-21","close":203.72},{"date":"2017-12-22","close":205.97},{"date":"2017-12-26","close":208.03},{"date":"2017-12-27","close":209.28},{"date":"2017-12-28","close":209.24},{"date":"2017-12-29","close":209.0},{"date":"2018-01-02","close":146.0039},{"date":"2018-01-03","close":146.3223},{"date":"2018-01-04","close":143.7323},{"date":"2018-01-05","close":142.8902},{"date":"2018-01-08","close":144.0295},{"date":"2018-01-09","close":142.3453},{"date":"2018-01-10","close":138.7787},{"date":"2018-01-11","close":138.7858},{"date":"2018-01-12","close":136.9671},{"date":"2018-01-16","close":137.1086},{"date":"2018-01-17","close":138.4814},{"date":"2018-01-18","close":136.7548},{"date":"2018-01-19","close":136.9741},{"date":"2018-01-22","close":137.1298},{"date":"2018-01-23","close":140.1798},{"date":"2018-01-24","close":137.9366},{"date":"2018-01-25","close":136.2736},{"date":"2018-01-26","close":136.4717},{"date":"2018-01-29","close":136.2523},{"date":"2018-01-30","close":137.0024},{"date":"2018-01-31","close":138.531},{"date":"2018-02-01","close":135.1484},{"date":"2018-02-02","close":134.6743},{"date":"2018-02-05","close":130.9025},{"date":"2018-02-06","close":131.1997},{"date":"2018-02-07","close":131.1643},{"date":"2018-02-08","close":127.7251},{"date":"2018-02-09","close":132.4452},{"date":"2018-02-12","close":132.9122},{"date":"2018-02-13","close":133.8888},{"date":"2018-02-14","close":132.1762},{"date":"2018-02-15","close":134.7946},{"date":"2018-02-16","close":133.5703},{"date":"2018-02-20","close":131.8436},{"date":"2018-02-21","close":134.9856},{"date":"2018-02-22","close":136.6769},{"date":"2018-02-23","close":138.4744},{"date":"2018-02-26","close":138.6159},{"date":"2018-02-27","close":136.5213},{"date":"2018-02-28","close":137.5969},{"date":"2018-03-01","close":138.7787},{"date":"2018-03-02","close":137.9932},{"date":"2018-03-05","close":139.6562},{"date":"2018-03-06","close":140.2294},{"date":"2018-03-07","close":140.1232},{"date":"2018-03-08","close":141.397},{"date":"2018-03-09","close":141.5031},{"date":"2018-03-12","close":141.114},{"date":"2018-03-13","close":141.1068},{"date":"2018-03-14","close":139.1124},{"date":"2018-03-15","close":139.5127},{"date":"2018-03-16","close":141.5428},{"date":"2018-03-19","close":140.6207},{"date":"2018-03-20","close":141.5571},{"date":"2018-03-21","close":141.9074},{"date":"2018-03-22","close":139.8845},{"date":"2018-03-23","close":137.9973},{"date":"2018-03-26","close":140.5421},{"date":"2018-03-27","close":141.6072},{"date":"2018-03-28","close":144.4808},{"date":"2018-03-29","close":143.2441},{"date":"2018-04-02","close":142.5436},{"date":"2018-04-03","close":143.4085},{"date":"2018-04-04","close":145.8533},{"date":"2018-04-05","close":143.9375},{"date":"2018-04-06","close":142.4507},{"date":"2018-04-09","close":142.8367},{"date":"2018-04-10","close":143.287},{"date":"2018-04-11","close":142.0218},{"date":"2018-04-12","close":140.3276},{"date":"2018-04-13","close":141.0211},{"date":"2018-04-16","close":140.8852},{"date":"2018-04-17","close":141.9432},{"date":"2018-04-18","close":141.4785},{"date":"2018-04-19","close":138.5263},{"date":"2018-04-20","close":137.7828},{"date":"2018-04-23","close":137.8829},{"date":"2018-04-24","close":138.5049},{"date":"2018-04-25","close":138.4691},{"date":"2018-04-26","close":142.8367},{"date":"2018-04-27","close":144.7167},{"date":"2018-04-30","close":144.2377},{"date":"2018-05-01","close":146.1821},{"date":"2018-05-02","close":146.3179},{"date":"2018-05-03","close":147.19},{"date":"2018-05-04","close":148.2479},{"date":"2018-05-07","close":150.0993},{"date":"2018-05-08","close":150.1351},{"date":"2018-05-09","close":151.2144},{"date":"2018-05-10","close":151.436},{"date":"2018-05-11","close":151.2574},{"date":"2018-05-14","close":149.7134},{"date":"2018-05-15","close":147.19},{"date":"2018-05-16","close":146.9684},{"date":"2018-05-17","close":145.7103},{"date":"2018-05-18","close":145.5316},{"date":"2018-05-21","close":146.468},{"date":"2018-05-22","close":145.9033},{"date":"2018-05-23","close":147.7332},{"date":"2018-05-24","close":148.0692},{"date":"2018-05-25","close":149.0343},{"date":"2018-05-29","close":150.0064},{"date":"2018-05-30","close":151.7077},{"date":"2018-05-31","close":151.4289},{"date":"2018-06-01","close":151.2717},{"date":"2018-06-04","close":153.0087},{"date":"2018-06-05","close":152.1723},{"date":"2018-06-06","close":152.687},{"date":"2018-06-07","close":153.7879},{"date":"2018-06-08","close":154.7958},{"date":"2018-06-11","close":154.8601},{"date":"2018-06-12","close":155.7836},{"date":"2018-06-13","close":153.1862},{"date":"2018-06-14","close":154.7302},{"date":"2018-06-15","close":154.4128},{"date":"2018-06-18","close":154.8889},{"date":"2018-06-19","close":156.6133},{"date":"2018-06-20","close":157.6667},{"date":"2018-06-21","close":160.0548},{"date":"2018-06-22","close":163.0273},{"date":"2018-06-25","close":162.8036},{"date":"2018-06-26","close":165.2207},{"date":"2018-06-27","close":163.922},{"date":"2018-06-28","close":165.1701},{"date":"2018-06-29","close":163.6767},{"date":"2018-07-02","close":163.3015},{"date":"2018-07-03","close":165.5381},{"date":"2018-07-05","close":167.8974},{"date":"2018-07-06","close":167.5366},{"date":"2018-07-09","close":165.6824},{"date":"2018-07-10","close":166.4544},{"date":"2018-07-11","close":165.6319},{"date":"2018-07-12","close":165.5958},{"date":"2018-07-13","close":164.5569},{"date":"2018-07-16","close":162.7243},{"date":"2018-07-17","close":158.5252},{"date":"2018-07-18","close":158.1068},{"date":"2018-07-19","close":160.5022},{"date":"2018-07-20","close":160.2568},{"date":"2018-07-23","close":159.1746},{"date":"2018-07-24","close":158.2511},{"date":"2018-07-25","close":158.4892},{"date":"2018-07-26","close":158.0635},{"date":"2018-07-27","close":155.3795},{"date":"2018-07-30","close":154.7591},{"date":"2018-07-31","close":157.1616},{"date":"2018-08-01","close":156.9091},{"date":"2018-08-02","close":151.6639},{"date":"2018-08-03","close":154.3839},{"date":"2018-08-06","close":155.7114},{"date":"2018-08-07","close":156.4546},{"date":"2018-08-08","close":156.7215},{"date":"2018-08-09","close":155.6898},{"date":"2018-08-10","close":154.925},{"date":"2018-08-13","close":155.2641},{"date":"2018-08-14","close":155.7908},{"date":"2018-08-15","close":158.1573},{"date":"2018-08-16","close":159.355},{"date":"2018-08-17","close":161.3029},{"date":"2018-08-20","close":160.5166},{"date":"2018-08-21","close":159.3477},{"date":"2018-08-22","close":152.2627},{"date":"2018-08-23","close":152.7172},{"date":"2018-08-24","close":153.8933},{"date":"2018-08-27","close":153.6697},{"date":"2018-08-28","close":154.8745},{"date":"2018-08-29","close":153.446},{"date":"2018-08-30","close":152.7028},{"date":"2018-08-31","close":153.3738},{"date":"2018-09-04","close":153.749},{"date":"2018-09-05","close":155.6248},{"date":"2018-09-06","close":154.9394},{"date":"2018-09-07","close":150.8703},{"date":"2018-09-10","close":152.7462},{"date":"2018-09-11","close":151.7482},{"date":"2018-09-12","close":152.7899},{"date":"2018-09-13","close":152.8991},{"date":"2018-09-14","close":150.4663},{"date":"2018-09-17","close":151.6608},{"date":"2018-09-18","close":149.636},{"date":"2018-09-19","close":148.66},{"date":"2018-09-20","close":149.33},{"date":"2018-09-21","close":148.7546},{"date":"2018-09-24","close":147.0794},{"date":"2018-09-25","close":147.3926},{"date":"2018-09-26","close":146.5113},{"date":"2018-09-27","close":145.3022},{"date":"2018-09-28","close":146.8609},{"date":"2018-10-01","close":145.0837},{"date":"2018-10-02","close":145.8485},{"date":"2018-10-03","close":143.9911},{"date":"2018-10-04","close":144.0421},{"date":"2018-10-05","close":144.9525},{"date":"2018-10-08","close":146.5404},{"date":"2018-10-09","close":146.3583},{"date":"2018-10-10","close":144.7122},{"date":"2018-10-11","close":142.5271},{"date":"2018-10-12","close":143.3793},{"date":"2018-10-15","close":144.4136},{"date":"2018-10-16","close":145.0255},{"date":"2018-10-17","close":144.3116},{"date":"2018-10-18","close":144.3189},{"date":"2018-10-19","close":145.6445},{"date":"2018-10-22","close":143.1754},{"date":"2018-10-23","close":143.9401},{"date":"2018-10-24","close":146.1908},{"date":"2018-10-25","close":146.9337},{"date":"2018-10-26","close":146.2709},{"date":"2018-10-29","close":150.073},{"date":"2018-10-30","close":151.2894},{"date":"2018-10-31","close":149.6578},{"date":"2018-11-01","close":150.124},{"date":"2018-11-02","close":145.1129},{"date":"2018-11-05","close":146.8391},{"date":"2018-11-06","close":147.7131},{"date":"2018-11-07","close":148.1938},{"date":"2018-11-08","close":149.3446},{"date":"2018-11-09","close":150.2988},{"date":"2018-11-12","close":151.3695},{"date":"2018-11-13","close":151.7774},{"date":"2018-11-14","close":152.3163},{"date":"2018-11-15","close":151.0272},{"date":"2018-11-16","close":153.9552},{"date":"2018-11-19","close":154.4578},{"date":"2018-11-20","close":153.8532},{"date":"2018-11-21","close":152.0105},{"date":"2018-11-23","close":151.253},{"date":"2018-11-26","close":150.5246},{"date":"2018-11-27","close":151.9449},{"date":"2018-11-28","close":153.2268},{"date":"2018-11-29","close":154.3121},{"date":"2018-11-30","close":155.3318},{"date":"2018-12-03","close":154.72},{"date":"2018-12-04","close":154.2757},{"date":"2018-12-06","close":157.4951},{"date":"2018-12-07","close":155.9728},{"date":"2018-12-10","close":155.8271},{"date":"2018-12-11","close":154.9448},{"date":"2018-12-12","close":150.2025},{"date":"2018-12-13","close":146.3499},{"date":"2018-12-14","close":149.5996},{"date":"2018-12-17","close":146.7322},{"date":"2018-12-18","close":150.0922},{"date":"2018-12-19","close":149.4379},{"date":"2018-12-20","close":149.2026},{"date":"2018-12-21","close":149.4746},{"date":"2018-12-24","close":144.6},{"date":"2018-12-26","close":147.3424},{"date":"2018-12-27","close":148.3056},{"date":"2018-12-28","close":148.4453},{"date":"2018-12-31","close":148.8202},{"date":"2019-01-02","close":143.4162},{"date":"2019-01-03","close":146.1661},{"date":"2019-01-04","close":144.5485},{"date":"2019-01-07","close":144.1441},{"date":"2019-01-08","close":146.7322},{"date":"2019-01-09","close":145.7102},{"date":"2019-01-10","close":147.7248},{"date":"2019-01-11","close":147.563},{"date":"2019-01-14","close":147.7468},{"date":"2019-01-15","close":149.9966},{"date":"2019-01-16","close":150.2172},{"date":"2019-01-17","close":150.6804},{"date":"2019-01-18","close":149.3496},{"date":"2019-01-22","close":148.1585},{"date":"2019-01-23","close":148.3938},{"date":"2019-01-24","close":148.982},{"date":"2019-01-25","close":151.1951},{"date":"2019-01-28","close":153.0773},{"date":"2019-01-29","close":154.6948},{"date":"2019-01-30","close":154.5846},{"date":"2019-01-31","close":156.2535},{"date":"2019-02-01","close":154.0331},{"date":"2019-02-04","close":153.7979},{"date":"2019-02-05","close":153.6508},{"date":"2019-02-06","close":153.3273},{"date":"2019-02-07","close":154.2831},{"date":"2019-02-08","close":154.8198},{"date":"2019-02-11","close":154.7757},{"date":"2019-02-12","close":152.7391},{"date":"2019-02-13","close":152.9009},{"date":"2019-02-14","close":153.0405},{"date":"2019-02-15","close":152.7391},{"date":"2019-02-19","close":152.8641},{"date":"2019-02-20","close":151.1804},{"date":"2019-02-21","close":147.4012},{"date":"2019-02-22","close":147.8865},{"date":"2019-02-25","close":148.085},{"date":"2019-02-26","close":149.0335},{"date":"2019-02-27","close":154.114},{"date":"2019-02-28","close":155.4963},{"date":"2019-03-01","close":155.8712},{"date":"2019-03-04","close":156.1285},{"date":"2019-03-05","close":156.7168},{"date":"2019-03-06","close":156.7609},{"date":"2019-03-07","close":157.4667},{"date":"2019-03-08","close":157.577},{"date":"2019-03-11","close":160.9003},{"date":"2019-03-12","close":161.9613},{"date":"2019-03-13","close":162.6069},{"date":"2019-03-14","close":162.184},{"date":"2019-03-15","close":161.4791},{"date":"2019-03-18","close":161.5829},{"date":"2019-03-19","close":161.3751},{"date":"2019-03-20","close":162.3918},{"date":"2019-03-21","close":164.744},{"date":"2019-03-22","close":164.8182},{"date":"2019-03-25","close":166.3913},{"date":"2019-03-26","close":163.4083},{"date":"2019-03-27","close":162.6514},{"date":"2019-03-28","close":162.503},{"date":"2019-03-29","close":161.5978},{"date":"2019-04-01","close":161.991},{"date":"2019-04-02","close":162.8221},{"date":"2019-04-03","close":162.4363},{"date":"2019-04-04","close":161.5532},{"date":"2019-04-05","close":162.184},{"date":"2019-04-08","close":161.761},{"date":"2019-04-09","close":162.7998},{"date":"2019-04-10","close":162.8741},{"date":"2019-04-11","close":162.9779},{"date":"2019-04-12","close":164.551},{"date":"2019-04-15","close":163.6532},{"date":"2019-04-16","close":161.3455},{"date":"2019-04-17","close":160.789},{"date":"2019-04-18","close":161.3529},{"date":"2019-04-22","close":159.0526},{"date":"2019-04-23","close":160.277},{"date":"2019-04-24","close":161.9243},{"date":"2019-04-25","close":160.8632},{"date":"2019-04-26","close":162.466},{"date":"2019-04-29","close":161.16},{"date":"2019-04-30","close":164.1207},{"date":"2019-05-01","close":164.7365},{"date":"2019-05-02","close":168.3353},{"date":"2019-05-03","close":168.2537},{"date":"2019-05-06","close":168.3056},{"date":"2019-05-07","close":165.1966},{"date":"2019-05-08","close":164.9591},{"date":"2019-05-09","close":165.3895},{"date":"2019-05-10","close":167.3336},{"date":"2019-05-13","close":169.7007},{"date":"2019-05-14","close":168.9587},{"date":"2019-05-15","close":169.5152},{"date":"2019-05-16","close":170.0123},{"date":"2019-05-17","close":170.7543},{"date":"2019-05-20","close":171.066},{"date":"2019-05-21","close":171.3554},{"date":"2019-05-22","close":171.9713},{"date":"2019-05-23","close":173.9524},{"date":"2019-05-24","close":175.2881},{"date":"2019-05-28","close":173.0917},{"date":"2019-05-29","close":171.7858},{"date":"2019-05-30","close":173.0843},{"date":"2019-05-31","close":176.5124},{"date":"2019-06-03","close":178.041},{"date":"2019-06-04","close":176.3789},{"date":"2019-06-05","close":181.714},{"date":"2019-06-06","close":181.5879},{"date":"2019-06-07","close":181.9515},{"date":"2019-06-10","close":180.8459},{"date":"2019-06-11","close":180.195},{"date":"2019-06-12","close":181.003},{"date":"2019-06-13","close":181.2499},{"date":"2019-06-14","close":182.0355},{"date":"2019-06-17","close":182.7013},{"date":"2019-06-18","close":180.6738},{"date":"2019-06-19","close":181.2948},{"date":"2019-06-20","close":181.4145},{"date":"2019-06-21","close":179.9331},{"date":"2019-06-24","close":179.4543},{"date":"2019-06-25","close":178.3769},{"date":"2019-06-26","close":175.1598},{"date":"2019-06-27","close":177.3445},{"date":"2019-06-28","close":178.1899},{"date":"2019-07-01","close":176.903},{"date":"2019-07-02","close":181.4369},{"date":"2019-07-03","close":185.2376},{"date":"2019-07-05","close":183.4644},{"date":"2019-07-08","close":184.5268},{"date":"2019-07-09","close":185.1777},{"date":"2019-07-10","close":186.7189},{"date":"2019-07-11","close":186.0157},{"date":"2019-07-12","close":186.0531},{"date":"2019-07-15","close":186.7638},{"date":"2019-07-16","close":186.2775},{"date":"2019-07-17","close":186.083},{"date":"2019-07-18","close":185.2076},{"date":"2019-07-19","close":182.6116},{"date":"2019-07-22","close":181.5117},{"date":"2019-07-23","close":182.7612},{"date":"2019-07-24","close":181.2125},{"date":"2019-07-25","close":181.1302},{"date":"2019-07-26","close":179.1326},{"date":"2019-07-29","close":181.6165},{"date":"2019-07-30","close":181.8783},{"date":"2019-07-31","close":181.6239},{"date":"2019-08-01","close":184.3248},{"date":"2019-08-02","close":186.6964},{"date":"2019-08-05","close":183.861},{"date":"2019-08-06","close":187.1005},{"date":"2019-08-07","close":190.1979},{"date":"2019-08-08","close":191.5296},{"date":"2019-08-09","close":192.3151},{"date":"2019-08-12","close":193.5422},{"date":"2019-08-13","close":193.2354},{"date":"2019-08-14","close":191.2603},{"date":"2019-08-15","close":194.4849},{"date":"2019-08-16","close":193.6095},{"date":"2019-08-19","close":195.3153},{"date":"2019-08-20","close":194.9263},{"date":"2019-08-21","close":195.3153},{"date":"2019-08-22","close":195.9363},{"date":"2019-08-23","close":194.1482},{"date":"2019-08-26","close":195.4874},{"date":"2019-08-27","close":196.1906},{"date":"2019-08-28","close":195.9737},{"date":"2019-08-29","close":196.1981},{"date":"2019-08-30","close":198.0686},{"date":"2019-09-03","close":196.1308},{"date":"2019-09-04","close":197.5673},{"date":"2019-09-05","close":193.2205},{"date":"2019-09-06","close":192.6519},{"date":"2019-09-09","close":190.6393},{"date":"2019-09-10","close":187.0406},{"date":"2019-09-11","close":188.3152},{"date":"2019-09-12","close":188.2323},{"date":"2019-09-13","close":183.6091},{"date":"2019-09-16","close":186.5504},{"date":"2019-09-17","close":189.175},{"date":"2019-09-18","close":188.9035},{"date":"2019-09-19","close":188.8432},{"date":"2019-09-20","close":186.8898},{"date":"2019-09-23","close":185.1175},{"date":"2019-09-24","close":186.8823},{"date":"2019-09-25","close":185.5323},{"date":"2019-09-26","close":185.8867},{"date":"2019-09-27","close":184.7856},{"date":"2019-09-30","close":184.9817},{"date":"2019-10-01","close":181.173},{"date":"2019-10-02","close":182.7267},{"date":"2019-10-03","close":185.4267},{"date":"2019-10-04","close":186.1507},{"date":"2019-10-07","close":185.9998},{"date":"2019-10-08","close":186.1507},{"date":"2019-10-09","close":186.5353},{"date":"2019-10-10","close":186.0602},{"date":"2019-10-11","close":185.5021},{"date":"2019-10-14","close":185.0269},{"date":"2019-10-15","close":183.1867},{"date":"2019-10-16","close":182.5532},{"date":"2019-10-17","close":181.5275},{"date":"2019-10-18","close":182.1761},{"date":"2019-10-21","close":183.8654},{"date":"2019-10-22","close":181.4143},{"date":"2019-10-23","close":181.3238},{"date":"2019-10-24","close":182.0403},{"date":"2019-10-25","close":176.4819},{"date":"2019-10-28","close":175.426},{"date":"2019-10-29","close":177.0098},{"date":"2019-10-30","close":168.3818},{"date":"2019-10-31","close":168.0802},{"date":"2019-11-01","close":165.3651},{"date":"2019-11-04","close":162.9969},{"date":"2019-11-05","close":162.3558},{"date":"2019-11-06","close":161.7675},{"date":"2019-11-07","close":161.7524},{"date":"2019-11-08","close":159.3994},{"date":"2019-11-11","close":159.4898},{"date":"2019-11-12","close":157.7552},{"date":"2019-11-13","close":159.6483},{"date":"2019-11-14","close":160.606},{"date":"2019-11-15","close":160.8022},{"date":"2019-11-18","close":161.0511},{"date":"2019-11-19","close":161.2019},{"date":"2019-11-20","close":161.0134},{"date":"2019-11-21","close":159.0148},{"date":"2019-11-22","close":157.6421},{"date":"2019-11-25","close":157.1821},{"date":"2019-11-26","close":159.9725},{"date":"2019-11-27","close":159.9801},{"date":"2019-11-29","close":158.894},{"date":"2019-12-02","close":157.6496},{"date":"2019-12-03","close":159.8444},{"date":"2019-12-04","close":160.606},{"date":"2019-12-05","close":160.9907},{"date":"2019-12-06","close":161.2849},{"date":"2019-12-09","close":160.9153},{"date":"2019-12-10","close":159.3994},{"date":"2019-12-11","close":158.3209},{"date":"2019-12-12","close":155.5263},{"date":"2019-12-13","close":156.4248},{"date":"2019-12-16","close":156.9959},{"date":"2019-12-17","close":156.2802},{"date":"2019-12-18","close":158.5417},{"date":"2019-12-19","close":159.9961},{"date":"2019-12-20","close":161.0468},{"date":"2019-12-23","close":160.0798},{"date":"2019-12-24","close":159.7981},{"date":"2019-12-26","close":160.9402},{"date":"2019-12-27","close":161.1535},{"date":"2019-12-30","close":160.826},{"date":"2019-12-31","close":162.1586},{"date":"2020-01-02","close":160.9859},{"date":"2020-01-03","close":162.722},{"date":"2020-01-06","close":163.3008},{"date":"2020-01-07","close":162.6535},{"date":"2020-01-08","close":162.9505},{"date":"2020-01-09","close":163.019},{"date":"2020-01-10","close":164.3363},{"date":"2020-01-13","close":165.0673},{"date":"2020-01-14","close":164.7094},{"date":"2020-01-15","close":166.1867},{"date":"2020-01-16","close":167.5344},{"date":"2020-01-17","close":168.0903},{"date":"2020-01-21","close":169.537},{"date":"2020-01-22","close":168.273},{"date":"2020-01-23","close":169.9558},{"date":"2020-01-24","close":170.9229},{"date":"2020-01-27","close":170.763},{"date":"2020-01-28","close":170.3975},{"date":"2020-01-29","close":169.103},{"date":"2020-01-30","close":170.6411},{"date":"2020-01-31","close":170.3822},{"date":"2020-02-03","close":170.702},{"date":"2020-02-04","close":169.9177},{"date":"2020-02-05","close":169.1487},{"date":"2020-02-06","close":170.5878},{"date":"2020-02-07","close":171.5016},{"date":"2020-02-10","close":172.4077},{"date":"2020-02-11","close":172.362},{"date":"2020-02-12","close":173.0397},{"date":"2020-02-13","close":174.0372},{"date":"2020-02-14","close":177.281},{"date":"2020-02-18","close":176.4738},{"date":"2020-02-19","close":166.6055},{"date":"2020-02-20","close":169.3315},{"date":"2020-02-21","close":171.9128},{"date":"2020-02-24","close":172.4458},{"date":"2020-02-25","close":168.1892},{"date":"2020-02-26","close":173.7859},{"date":"2020-02-27","close":160.9022},{"date":"2020-02-28","close":159.2346},{"date":"2020-03-02","close":166.9481},{"date":"2020-03-03","close":165.7831},{"date":"2020-03-04","close":172.1488},{"date":"2020-03-05","close":174.4179},{"date":"2020-03-06","close":174.3265},{"date":"2020-03-09","close":170.2299},{"date":"2020-03-10","close":175.0499},{"date":"2020-03-11","close":167.8542},{"date":"2020-03-12","close":153.44},{"date":"2020-03-13","close":162.5382},{"date":"2020-03-16","close":143.7956},{"date":"2020-03-17","close":152.5555},{"date":"2020-03-18","close":146.0952},{"date":"2020-03-19","close":144.2802},{"date":"2020-03-20","close":131.6825},{"date":"2020-03-23","close":123.5226},{"date":"2020-03-24","close":129.706},{"date":"2020-03-25","close":135.7741},{"date":"2020-03-26","close":144.4109},{"date":"2020-03-27","close":147.295},{"date":"2020-03-30","close":155.0704},{"date":"2020-03-31","close":152.7478},{"date":"2020-04-01","close":151.2173},{"date":"2020-04-02","close":148.3332},{"date":"2020-04-03","close":149.2638},{"date":"2020-04-06","close":156.6855},{"date":"2020-04-07","close":151.7095},{"date":"2020-04-08","close":153.1016},{"date":"2020-04-09","close":160.4232},{"date":"2020-04-13","close":154.9166},{"date":"2020-04-14","close":157.5622},{"date":"2020-04-15","close":150.2021},{"date":"2020-04-16","close":149.1715},{"date":"2020-04-17","close":151.1096},{"date":"2020-04-20","close":148.6793},{"date":"2020-04-21","close":146.8182},{"date":"2020-04-22","close":148.4409},{"date":"2020-04-23","close":144.2033},{"date":"2020-04-24","close":143.9956},{"date":"2020-04-27","close":148.4025},{"date":"2020-04-28","close":146.9028},{"date":"2020-04-29","close":143.6034},{"date":"2020-04-30","close":142.6266},{"date":"2020-05-01","close":141.7883},{"date":"2020-05-04","close":139.2734},{"date":"2020-05-05","close":138.0044},{"date":"2020-05-06","close":135.428},{"date":"2020-05-07","close":141.1346},{"date":"2020-05-08","close":146.3875},{"date":"2020-05-11","close":143.7649},{"date":"2020-05-12","close":137.2584},{"date":"2020-05-13","close":135.8203},{"date":"2020-05-14","close":137.6661},{"date":"2020-05-15","close":135.3357},{"date":"2020-05-18","close":141.0193},{"date":"2020-05-19","close":141.1885},{"date":"2020-05-20","close":141.4499},{"date":"2020-05-21","close":140.5654},{"date":"2020-05-22","close":143.4111},{"date":"2020-05-26","close":148.0333},{"date":"2020-05-27","close":151.4865},{"date":"2020-05-28","close":154.732},{"date":"2020-05-29","close":155.9241},{"date":"2020-06-01","close":157.4854},{"date":"2020-06-02","close":159.7695},{"date":"2020-06-03","close":159.9387},{"date":"2020-06-04","close":154.309},{"date":"2020-06-05","close":158.7159},{"date":"2020-06-08","close":158.9543},{"date":"2020-06-09","close":162.5613},{"date":"2020-06-10","close":158.0237},{"date":"2020-06-11","close":150.6867},{"date":"2020-06-12","close":152.6602},{"date":"2020-06-15","close":154.7737},{"date":"2020-06-16","close":154.5173},{"date":"2020-06-17","close":153.6626},{"date":"2020-06-18","close":152.5049},{"date":"2020-06-19","close":148.0914},{"date":"2020-06-22","close":147.8428},{"date":"2020-06-23","close":146.2654},{"date":"2020-06-24","close":147.2056},{"date":"2020-06-25","close":148.4333},{"date":"2020-06-26","close":147.0735},{"date":"2020-06-29","close":148.4877},{"date":"2020-06-30","close":149.1015},{"date":"2020-07-01","close":154.7504},{"date":"2020-07-02","close":154.9059},{"date":"2020-07-06","close":152.7068},{"date":"2020-07-07","close":151.0985},{"date":"2020-07-08","close":150.2438},{"date":"2020-07-09","close":151.8055},{"date":"2020-07-10","close":151.0752},{"date":"2020-07-13","close":149.8785},{"date":"2020-07-14","close":150.6167},{"date":"2020-07-15","close":149.8086},{"date":"2020-07-16","close":146.3742},{"date":"2020-07-17","close":149.4201},{"date":"2020-07-20","close":145.9158},{"date":"2020-07-21","close":145.1776},{"date":"2020-07-22","close":146.3198},{"date":"2020-07-23","close":145.3175},{"date":"2020-07-24","close":144.0276},{"date":"2020-07-27","close":144.1908},{"date":"2020-07-28","close":150.64},{"date":"2020-07-29","close":152.9477},{"date":"2020-07-30","close":153.6238},{"date":"2020-07-31","close":155.3099},{"date":"2020-08-03","close":152.1707},{"date":"2020-08-04","close":156.4754},{"date":"2020-08-05","close":153.0488},{"date":"2020-08-06","close":152.3572},{"date":"2020-08-07","close":154.8204},{"date":"2020-08-10","close":157.3379},{"date":"2020-08-11","close":154.6183},{"date":"2020-08-12","close":154.1443},{"date":"2020-08-13","close":153.3052},{"date":"2020-08-14","close":155.5896},{"date":"2020-08-17","close":155.4187},{"date":"2020-08-18","close":156.1336},{"date":"2020-08-19","close":153.4062},{"date":"2020-08-20","close":157.9362},{"date":"2020-08-21","close":160.4926},{"date":"2020-08-24","close":160.5003},{"date":"2020-08-25","close":160.6557},{"date":"2020-08-26","close":162.0155},{"date":"2020-08-27","close":164.1601},{"date":"2020-08-28","close":165.8462},{"date":"2020-08-31","close":165.0381},{"date":"2020-09-01","close":165.8151},{"date":"2020-09-02","close":166.4056},{"date":"2020-09-03","close":165.4499},{"date":"2020-09-04","close":164.8361},{"date":"2020-09-08","close":166.2425},{"date":"2020-09-09","close":168.3949},{"date":"2020-09-10","close":169.4982},{"date":"2020-09-11","close":171.4019},{"date":"2020-09-14","close":176.2242},{"date":"2020-09-15","close":173.2994},{"date":"2020-09-16","close":176.0439},{"date":"2020-09-17","close":174.2404},{"date":"2020-09-18","close":173.2994},{"date":"2020-09-21","close":169.5984},{"date":"2020-09-22","close":172.0135},{"date":"2020-09-23","close":166.948},{"date":"2020-09-24","close":168.3046},{"date":"2020-09-25","close":171.3078},{"date":"2020-09-28","close":173.3935},{"date":"2020-09-29","close":173.2211},{"date":"2020-09-30","close":174.6403},{"date":"2020-10-01","close":177.4161},{"date":"2020-10-02","close":180.8113},{"date":"2020-10-05","close":182.0424},{"date":"2020-10-06","close":179.0079},{"date":"2020-10-07","close":180.3801},{"date":"2020-10-08","close":181.9326},{"date":"2020-10-09","close":183.4931},{"date":"2020-10-12","close":184.3321},{"date":"2020-10-13","close":184.5751},{"date":"2020-10-14","close":183.0932},{"date":"2020-10-15","close":183.7518},{"date":"2020-10-16","close":182.7011},{"date":"2020-10-19","close":181.2818},{"date":"2020-10-20","close":182.7952},{"date":"2020-10-21","close":182.709},{"date":"2020-10-22","close":184.3557},{"date":"2020-10-23","close":184.8339},{"date":"2020-10-26","close":185.2338},{"date":"2020-10-27","close":183.9636},{"date":"2020-10-28","close":181.227},{"date":"2020-10-29","close":181.0231},{"date":"2020-10-30","close":179.6195},{"date":"2020-11-02","close":182.5522},{"date":"2020-11-03","close":184.6457},{"date":"2020-11-04","close":184.4732},{"date":"2020-11-05","close":180.8663},{"date":"2020-11-06","close":181.3916},{"date":"2020-11-09","close":174.1384},{"date":"2020-11-10","close":183.5166},{"date":"2020-11-11","close":184.9124},{"date":"2020-11-12","close":181.768},{"date":"2020-11-13","close":183.5245},{"date":"2020-11-16","close":183.2422},{"date":"2020-11-17","close":183.9086},{"date":"2020-11-18","close":180.3174},{"date":"2020-11-19","close":179.3999},{"date":"2020-11-20","close":175.3617},{"date":"2020-11-23","close":171.8253},{"date":"2020-11-24","close":174.1306},{"date":"2020-11-25","close":175.0951},{"date":"2020-11-27","close":172.531},{"date":"2020-11-30","close":176.0047},{"date":"2020-12-01","close":176.7026},{"date":"2020-12-02","close":176.0517},{"date":"2020-12-03","close":177.2436},{"date":"2020-12-04","close":176.036},{"date":"2020-12-07","close":176.1772},{"date":"2020-12-08","close":173.9817},{"date":"2020-12-09","close":172.2252},{"date":"2020-12-10","close":169.8258},{"date":"2020-12-11","close":172.5546},{"date":"2020-12-14","close":177.0493},{"date":"2020-12-15","close":178.1729},{"date":"2020-12-16","close":178.8059},{"date":"2020-12-17","close":184.0286},{"date":"2020-12-18","close":181.1561},{"date":"2020-12-21","close":180.9821},{"date":"2020-12-22","close":183.7358},{"date":"2020-12-23","close":179.6289},{"date":"2020-12-24","close":181.0928},{"date":"2020-12-28","close":181.3223},{"date":"2020-12-29","close":180.2619},{"date":"2020-12-30","close":181.1561},{"date":"2020-12-31","close":182.7388},{"date":"2021-01-04","close":174.248},{"date":"2021-01-05","close":172.0085},{"date":"2021-01-06","close":169.1994},{"date":"2021-01-07","close":172.0719},{"date":"2021-01-08","close":176.1629},{"date":"2021-01-11","close":175.0788},{"date":"2021-01-12","close":175.8622},{"date":"2021-01-13","close":177.8801},{"date":"2021-01-14","close":175.063},{"date":"2021-01-15","close":177.5636},{"date":"2021-01-19","close":174.5803},{"date":"2021-01-20","close":178.0304},{"date":"2021-01-21","close":175.6486},{"date":"2021-01-22","close":176.2975},{"date":"2021-01-25","close":178.6951},{"date":"2021-01-26","close":180.2936},{"date":"2021-01-27","close":180.4598},{"date":"2021-01-28","close":180.0325},{"date":"2021-01-29","close":180.1195},{"date":"2021-02-01","close":184.1315},{"date":"2021-02-02","close":182.2403},{"date":"2021-02-03","close":183.0316},{"date":"2021-02-04","close":182.6755},{"date":"2021-02-05","close":181.4806},{"date":"2021-02-08","close":183.9891},{"date":"2021-02-09","close":187.0435},{"date":"2021-02-10","close":185.2473},{"date":"2021-02-11","close":184.4322},{"date":"2021-02-12","close":183.4747},{"date":"2021-02-16","close":181.9633},{"date":"2021-02-17","close":185.2235},{"date":"2021-02-18","close":185.9595},{"date":"2021-02-19","close":185.722},{"date":"2021-02-22","close":188.1435},{"date":"2021-02-23","close":191.7677},{"date":"2021-02-24","close":191.9813},{"date":"2021-02-25","close":192.5749},{"date":"2021-02-26","close":185.1206},{"date":"2021-03-01","close":183.5618},{"date":"2021-03-02","close":185.5084},{"date":"2021-03-03","close":182.6755},{"date":"2021-03-04","close":183.0711},{"date":"2021-03-05","close":185.999},{"date":"2021-03-08","close":188.8477},{"date":"2021-03-09","close":189.9398},{"date":"2021-03-10","close":189.7894},{"date":"2021-03-11","close":188.8161},{"date":"2021-03-12","close":192.3295},{"date":"2021-03-15","close":193.4705},{"date":"2021-03-16","close":195.7445},{"date":"2021-03-17","close":192.8163},{"date":"2021-03-18","close":193.0955},{"date":"2021-03-19","close":186.2737},{"date":"2021-03-22","close":188.8587},{"date":"2021-03-23","close":193.8056},{"date":"2021-03-24","close":192.4014},{"date":"2021-03-25","close":192.529},{"date":"2021-03-26","close":195.154},{"date":"2021-03-29","close":197.8669},{"date":"2021-03-30","close":197.1009},{"date":"2021-03-31","close":196.8855},{"date":"2021-04-01","close":201.0185},{"date":"2021-04-05","close":203.6755},{"date":"2021-04-06","close":203.7074},{"date":"2021-04-07","close":204.0345},{"date":"2021-04-08","close":204.8643},{"date":"2021-04-09","close":205.7579},{"date":"2021-04-12","close":208.1356},{"date":"2021-04-13","close":212.9947},{"date":"2021-04-14","close":210.3936},{"date":"2021-04-15","close":213.633},{"date":"2021-04-16","close":212.875},{"date":"2021-04-19","close":215.7314},{"date":"2021-04-20","close":218.1171},{"date":"2021-04-21","close":218.2687},{"date":"2021-04-22","close":220.6384},{"date":"2021-04-23","close":220.8299},{"date":"2021-04-26","close":219.5134},{"date":"2021-04-27","close":219.4655},{"date":"2021-04-28","close":218.0055},{"date":"2021-04-29","close":222.9922},{"date":"2021-04-30","close":224.3326},{"date":"2021-05-03","close":221.8353},{"date":"2021-05-04","close":222.8884},{"date":"2021-05-05","close":219.1145},{"date":"2021-05-06","close":219.5852},{"date":"2021-05-07","close":221.2288},{"date":"2021-05-10","close":221.1411},{"date":"2021-05-11","close":218.8751},{"date":"2021-05-12","close":215.1968},{"date":"2021-05-13","close":218.5799},{"date":"2021-05-14","close":218.181},{"date":"2021-05-17","close":220.6783},{"date":"2021-05-18","close":219.8725},{"date":"2021-05-19","close":220.6464},{"date":"2021-05-20","close":222.8406},{"date":"2021-05-21","close":220.798},{"date":"2021-05-24","close":222.1703},{"date":"2021-05-25","close":222.4257},{"date":"2021-05-26","close":223.072},{"date":"2021-05-27","close":223.3034},{"date":"2021-05-28","close":225.3858},{"date":"2021-06-01","close":227.8433},{"date":"2021-06-02","close":229.7821},{"date":"2021-06-03","close":230.4683},{"date":"2021-06-04","close":230.3567},{"date":"2021-06-07","close":232.3593},{"date":"2021-06-08","close":234.0987},{"date":"2021-06-09","close":234.4498},{"date":"2021-06-10","close":235.7503},{"date":"2021-06-11","close":236.0216},{"date":"2021-06-14","close":236.6802},{"date":"2021-06-15","close":235.5235},{"date":"2021-06-16","close":234.7363},{"date":"2021-06-17","close":237.4916},{"date":"2021-06-18","close":239.6766},{"date":"2021-06-21","close":243.8458},{"date":"2021-06-22","close":242.9623},{"date":"2021-06-23","close":244.0146},{"date":"2021-06-24","close":242.4722},{"date":"2021-06-25","close":244.8099},{"date":"2021-06-28","close":244.609},{"date":"2021-06-29","close":243.7896},{"date":"2021-06-30","close":241.5483},{"date":"2021-07-01","close":241.2672},{"date":"2021-07-02","close":243.1791},{"date":"2021-07-06","close":247.3724},{"date":"2021-07-07","close":247.5813},{"date":"2021-07-08","close":246.7618},{"date":"2021-07-09","close":250.3768},{"date":"2021-07-12","close":252.0316},{"date":"2021-07-13","close":249.2522},{"date":"2021-07-14","close":251.4211},{"date":"2021-07-15","close":251.8228},{"date":"2021-07-16","close":252.1923},{"date":"2021-07-19","close":247.8383},{"date":"2021-07-20","close":250.7865},{"date":"2021-07-21","close":247.6536},{"date":"2021-07-22","close":248.4248},{"date":"2021-07-23","close":252.0799},{"date":"2021-07-26","close":251.9674},{"date":"2021-07-27","close":252.1602},{"date":"2021-07-28","close":251.4371},{"date":"2021-07-29","close":250.4812},{"date":"2021-07-30","close":251.0196},{"date":"2021-08-02","close":249.8386},{"date":"2021-08-03","close":248.6898},{"date":"2021-08-04","close":246.2236},{"date":"2021-08-05","close":248.1517},{"date":"2021-08-06","close":244.7938},{"date":"2021-08-09","close":248.8505},{"date":"2021-08-10","close":249.8306},{"date":"2021-08-11","close":250.6338},{"date":"2021-08-12","close":253.0438},{"date":"2021-08-13","close":252.7788},{"date":"2021-08-16","close":255.5421},{"date":"2021-08-17","close":256.6668},{"date":"2021-08-18","close":257.2371},{"date":"2021-08-19","close":259.0446},{"date":"2021-08-20","close":260.4986},{"date":"2021-08-23","close":258.0484},{"date":"2021-08-24","close":255.3172},{"date":"2021-08-25","close":254.1523},{"date":"2021-08-26","close":254.064},{"date":"2021-08-27","close":255.2048},{"date":"2021-08-30","close":257.5022},{"date":"2021-08-31","close":259.9603},{"date":"2021-09-01","close":264.8445},{"date":"2021-09-02","close":265.929},{"date":"2021-09-03","close":265.704},{"date":"2021-09-07","close":262.4426},{"date":"2021-09-08","close":265.5192},{"date":"2021-09-09","close":260.4102},{"date":"2021-09-10","close":259.6551},{"date":"2021-09-13","close":258.0244},{"date":"2021-09-14","close":256.5855},{"date":"2021-09-15","close":258.2749},{"date":"2021-09-16","close":256.5612},{"date":"2021-09-17","close":251.4282},{"date":"2021-09-20","close":252.3174},{"date":"2021-09-21","close":252.1477},{"date":"2021-09-22","close":249.9329},{"date":"2021-09-23","close":246.8853},{"date":"2021-09-24","close":245.6405},{"date":"2021-09-27","close":239.8689},{"date":"2021-09-28","close":242.1161},{"date":"2021-09-29","close":244.3794},{"date":"2021-09-30","close":240.1599},{"date":"2021-10-01","close":240.2408},{"date":"2021-10-04","close":240.9278},{"date":"2021-10-05","close":238.6726},{"date":"2021-10-06","close":243.6519},{"date":"2021-10-07","close":243.7408},{"date":"2021-10-08","close":242.2778},{"date":"2021-10-11","close":244.2016},{"date":"2021-10-12","close":251.6465},{"date":"2021-10-13","close":256.5046},{"date":"2021-10-14","close":263.4241},{"date":"2021-10-15","close":258.2021},{"date":"2021-10-18","close":260.4655},{"date":"2021-10-19","close":259.4794},{"date":"2021-10-20","close":260.6433},{"date":"2021-10-21","close":260.7},{"date":"2021-10-22","close":263.7879},{"date":"2021-10-25","close":265.55},{"date":"2021-10-26","close":264.2325},{"date":"2021-10-27","close":260.6433},{"date":"2021-10-28","close":268.064},{"date":"2021-10-29","close":268.5168},{"date":"2021-11-01","close":268.0802},{"date":"2021-11-02","close":272.9869},{"date":"2021-11-03","close":268.9694},{"date":"2021-11-04","close":268.8158},{"date":"2021-11-05","close":260.9991},{"date":"2021-11-08","close":261.4679},{"date":"2021-11-09","close":262.7128},{"date":"2021-11-10","close":264.4507},{"date":"2021-11-11","close":265.9623},{"date":"2021-11-12","close":266.0916},{"date":"2021-11-15","close":268.1529},{"date":"2021-11-16","close":265.2833},{"date":"2021-11-17","close":269.616},{"date":"2021-11-18","close":271.4833},{"date":"2021-11-19","close":268.1611},{"date":"2021-11-22","close":266.0997},{"date":"2021-11-23","close":267.0616},{"date":"2021-11-24","close":270.8366},{"date":"2021-11-26","close":264.3456},{"date":"2021-11-29","close":268.2822},{"date":"2021-11-30","close":264.6366},{"date":"2021-12-01","close":263.2221},{"date":"2021-12-02","close":270.7881},{"date":"2021-12-03","close":271.0711},{"date":"2021-12-06","close":274.4337},{"date":"2021-12-07","close":275.0481},{"date":"2021-12-08","close":277.5944},{"date":"2021-12-09","close":276.6971},{"date":"2021-12-10","close":281.3047},{"date":"2021-12-13","close":287.1329},{"date":"2021-12-14","close":286.385},{"date":"2021-12-15","close":293.8721},{"date":"2021-12-16","close":295.0914},{"date":"2021-12-17","close":294.0672},{"date":"2021-12-20","close":297.5058},{"date":"2021-12-21","close":294.1078},{"date":"2021-12-22","close":297.0669},{"date":"2021-12-23","close":294.6443},{"date":"2021-12-27","close":299.8065},{"date":"2021-12-28","close":301.2859},{"date":"2021-12-29","close":302.9118},{"date":"2021-12-30","close":302.7817},{"date":"2021-12-31","close":304.4888},{"date":"2022-01-03","close":296.9449},{"date":"2022-01-04","close":296.7417},{"date":"2022-01-05","close":294.0915},{"date":"2022-01-06","close":296.9937},{"date":"2022-01-07","close":289.3278},{"date":"2022-01-10","close":292.5063},{"date":"2022-01-11","close":294.9695},{"date":"2022-01-12","close":298.6927},{"date":"2022-01-13","close":296.2133},{"date":"2022-01-14","close":294.1078},{"date":"2022-01-18","close":292.4331},{"date":"2022-01-19","close":290.2465},{"date":"2022-01-20","close":286.4908},{"date":"2022-01-21","close":287.2467},{"date":"2022-01-24","close":286.255},{"date":"2022-01-25","close":286.5558},{"date":"2022-01-26","close":283.0439},{"date":"2022-01-27","close":281.4832},{"date":"2022-01-28","close":293.1161},{"date":"2022-01-31","close":291.4577},{"date":"2022-02-01","close":288.8644},{"date":"2022-02-02","close":301.0746},{"date":"2022-02-03","close":298.6114},{"date":"2022-02-04","close":294.9695},{"date":"2022-02-07","close":294.8882},{"date":"2022-02-08","close":294.6363},{"date":"2022-02-09","close":300.1234},{"date":"2022-02-10","close":291.9129},{"date":"2022-02-11","close":291.1651},{"date":"2022-02-14","close":289.1083},{"date":"2022-02-15","close":285.8159},{"date":"2022-02-16","close":285.9216},{"date":"2022-02-17","close":281.3205},{"date":"2022-02-18","close":279.2882},{"date":"2022-02-22","close":278.329},{"date":"2022-02-23","close":287.3281},{"date":"2022-02-24","close":285.8485},{"date":"2022-02-25","close":294.8476},{"date":"2022-02-28","close":288.6043},{"date":"2022-03-01","close":291.8235},{"date":"2022-03-02","close":296.9531},{"date":"2022-03-03","close":303.1882},{"date":"2022-03-04","close":306.7651},{"date":"2022-03-07","close":305.7814},{"date":"2022-03-08","close":298.5057},{"date":"2022-03-09","close":300.4812},{"date":"2022-03-10","close":300.5137},{"date":"2022-03-11","close":297.5221},{"date":"2022-03-14","close":292.7095},{"date":"2022-03-15","close":290.3145},{"date":"2022-03-16","close":292.4236},{"date":"2022-03-17","close":299.0123},{"date":"2022-03-18","close":298.955},{"date":"2022-03-21","close":300.4673},{"date":"2022-03-22","close":302.7726},{"date":"2022-03-23","close":300.8679},{"date":"2022-03-24","close":305.0124},{"date":"2022-03-25","close":307.3668},{"date":"2022-03-28","close":313.3833},{"date":"2022-03-29","close":324.1003},{"date":"2022-03-30","close":323.8468},{"date":"2022-03-31","close":319.0401},{"date":"2022-04-01","close":324.133},{"date":"2022-04-04","close":322.1629},{"date":"2022-04-05","close":323.4872},{"date":"2022-04-06","close":333.9997},{"date":"2022-04-07","close":334.5066},{"date":"2022-04-08","close":334.3022},{"date":"2022-04-11","close":328.4573},{"date":"2022-04-12","close":332.5201},{"date":"2022-04-13","close":331.6046},{"date":"2022-04-14","close":333.9343},{"date":"2022-04-18","close":334.8417},{"date":"2022-04-19","close":337.752},{"date":"2022-04-20","close":343.2534},{"date":"2022-04-21","close":337.2614},{"date":"2022-04-22","close":328.9151},{"date":"2022-04-25","close":326.1684},{"date":"2022-04-26","close":322.2446},{"date":"2022-04-27","close":319.9394},{"date":"2022-04-28","close":326.144},{"date":"2022-04-29","close":303.6881},{"date":"2022-05-02","close":294.3282},{"date":"2022-05-03","close":291.8431},{"date":"2022-05-04","close":290.339},{"date":"2022-05-05","close":285.5159},{"date":"2022-05-06","close":275.3875},{"date":"2022-05-09","close":256.4306},{"date":"2022-05-10","close":255.3514},{"date":"2022-05-11","close":255.6948},{"date":"2022-05-12","close":256.7984},{"date":"2022-05-13","close":260.3871},{"date":"2022-05-16","close":260.9102},{"date":"2022-05-17","close":258.6949},{"date":"2022-05-18","close":250.8799},{"date":"2022-05-19","close":253.2261},{"date":"2022-05-20","close":255.7929},{"date":"2022-05-23","close":261.6704},{"date":"2022-05-24","close":266.4854},{"date":"2022-05-25","close":265.5698},{"date":"2022-05-26","close":266.4117},{"date":"2022-05-27","close":274.4801},{"date":"2022-05-31","close":270.2866},{"date":"2022-06-01","close":270.2702},{"date":"2022-06-02","close":272.1504},{"date":"2022-06-03","close":270.352},{"date":"2022-06-06","close":263.6405},{"date":"2022-06-07","close":270.2947},{"date":"2022-06-08","close":258.7766},{"date":"2022-06-09","close":253.2179},{"date":"2022-06-10","close":251.3132},{"date":"2022-06-13","close":243.1794},{"date":"2022-06-14","close":245.1217},{"date":"2022-06-15","close":250.3313},{"date":"2022-06-16","close":247.5495},{"date":"2022-06-17","close":245.6977},{"date":"2022-06-21","close":248.6194},{"date":"2022-06-22","close":252.0266},{"date":"2022-06-23","close":253.6233},{"date":"2022-06-24","close":258.5777},{"date":"2022-06-27","close":258.1826},{"date":"2022-06-28","close":256.3308},{"date":"2022-06-29","close":256.0017},{"date":"2022-06-30","close":257.3268},{"date":"2022-07-01","close":261.1948},{"date":"2022-07-05","close":259.0057},{"date":"2022-07-06","close":260.9068},{"date":"2022-07-07","close":259.0715},{"date":"2022-07-08","close":259.9275},{"date":"2022-07-11","close":258.2568},{"date":"2022-07-12","close":252.9648},{"date":"2022-07-13","close":251.9032},{"date":"2022-07-14","close":252.1912},{"date":"2022-07-15","close":257.8616},{"date":"2022-07-18","close":254.2734},{"date":"2022-07-19","close":260.2977},{"date":"2022-07-20","close":260.0673},{"date":"2022-07-21","close":262.7668},{"date":"2022-07-22","close":262.808},{"date":"2022-07-25","close":266.5854},{"date":"2022-07-26","close":268.8816},{"date":"2022-07-27","close":268.5277},{"date":"2022-07-28","close":277.4325},{"date":"2022-07-29","close":279.5393},{"date":"2022-08-01","close":277.8351},{"date":"2022-08-02","close":274.8548},{"date":"2022-08-03","close":281.2436},{"date":"2022-08-04","close":283.102},{"date":"2022-08-05","close":283.6415},{"date":"2022-08-08","close":287.5039},{"date":"2022-08-09","close":293.6871},{"date":"2022-08-10","close":296.3077},{"date":"2022-08-11","close":296.6932},{"date":"2022-08-12","close":301.1978},{"date":"2022-08-15","close":304.3151},{"date":"2022-08-16","close":302.4995},{"date":"2022-08-17","close":304.2552},{"date":"2022-08-18","close":302.1827},{"date":"2022-08-19","close":300.7953},{"date":"2022-08-22","close":296.6161},{"date":"2022-08-23","close":292.1113},{"date":"2022-08-24","close":293.7557},{"date":"2022-08-25","close":299.9561},{"date":"2022-08-26","close":295.0488},{"date":"2022-08-29","close":291.7517},{"date":"2022-08-30","close":284.7549},{"date":"2022-08-31","close":283.3246},{"date":"2022-09-01","close":289.2766},{"date":"2022-09-02","close":285.1745},{"date":"2022-09-06","close":290.6469},{"date":"2022-09-07","close":293.139},{"date":"2022-09-08","close":290.6555},{"date":"2022-09-09","close":290.4585},{"date":"2022-09-12","close":290.7582},{"date":"2022-09-13","close":282.3846},{"date":"2022-09-14","close":279.7055},{"date":"2022-09-15","close":270.212},{"date":"2022-09-16","close":269.7726},{"date":"2022-09-19","close":269.2126},{"date":"2022-09-20","close":263.8542},{"date":"2022-09-21","close":259.9345},{"date":"2022-09-22","close":257.5052},{"date":"2022-09-23","close":254.1971},{"date":"2022-09-26","close":250.5358},{"date":"2022-09-27","close":247.667},{"date":"2022-09-28","close":252.0434},{"date":"2022-09-29","close":247.667},{"date":"2022-09-30","close":252.25},{"date":"2022-10-03","close":253.2322},{"date":"2022-10-04","close":255.8597},{"date":"2022-10-05","close":253.2064},{"date":"2022-10-06","close":248.0719},{"date":"2022-10-07","close":244.3762},{"date":"2022-10-10","close":247.7618},{"date":"2022-10-11","close":249.7517},{"date":"2022-10-12","close":247.1673},{"date":"2022-10-13","close":249.1746},{"date":"2022-10-14","close":242.7566},{"date":"2022-10-17","close":251.3283},{"date":"2022-10-18","close":256.032},{"date":"2022-10-19","close":250.6046},{"date":"2022-10-20","close":252.4913},{"date":"2022-10-21","close":252.1381},{"date":"2022-10-24","close":250.9837},{"date":"2022-10-25","close":258.5389},{"date":"2022-10-26","close":256.7901},{"date":"2022-10-27","close":256.5833},{"date":"2022-10-28","close":268.3857},{"date":"2022-10-31","close":266.8436},{"date":"2022-11-01","close":265.0258},{"date":"2022-11-02","close":243.8162},{"date":"2022-11-03","close":238.3458},{"date":"2022-11-04","close":239.259},{"date":"2022-11-07","close":236.3299},{"date":"2022-11-08","close":246.9951},{"date":"2022-11-09","close":245.2721},{"date":"2022-11-10","close":260.8649},{"date":"2022-11-11","close":254.2918},{"date":"2022-11-14","close":250.4668},{"date":"2022-11-15","close":249.054},{"date":"2022-11-16","close":250.7769},{"date":"2022-11-17","close":249.2952},{"date":"2022-11-18","close":252.8531},{"date":"2022-11-21","close":256.3249},{"date":"2022-11-22","close":257.8842},{"date":"2022-11-23","close":255.9631},{"date":"2022-11-25","close":257.2466},{"date":"2022-11-28","close":248.5802},{"date":"2022-11-29","close":250.3463},{"date":"2022-11-30","close":256.6867},{"date":"2022-12-01","close":254.5503},{"date":"2022-12-02","close":254.826},{"date":"2022-12-05","close":249.3555},{"date":"2022-12-06","close":248.9592},{"date":"2022-12-07","close":255.7046},{"date":"2022-12-08","close":260.7529},{"date":"2022-12-09","close":256.3766},{"date":"2022-12-12","close":259.6674},{"date":"2022-12-13","close":261.8355},{"date":"2022-12-14","close":260.3265},{"date":"2022-12-15","close":259.1384},{"date":"2022-12-16","close":248.4367},{"date":"2022-12-19","close":246.6676},{"date":"2022-12-20","close":244.7857},{"date":"2022-12-21","close":246.0085},{"date":"2022-12-22","close":242.817},{"date":"2022-12-23","close":245.6095},{"date":"2022-12-27","close":245.4621},{"date":"2022-12-28","close":241.0826},{"date":"2022-12-29","close":245.0632},{"date":"2022-12-30","close":242.9905},{"date":"2023-01-03","close":237.7784},{"date":"2023-01-04","close":241.1866},{"date":"2023-01-05","close":235.2548},{"date":"2023-01-06","close":240.0159},{"date":"2023-01-09","close":243.8751},{"date":"2023-01-10","close":243.849},{"date":"2023-01-11","close":254.6809},{"date":"2023-01-12","close":256.7708},{"date":"2023-01-13","close":252.2526},{"date":"2023-01-17","close":252.8857},{"date":"2023-01-18","close":247.8384},{"date":"2023-01-19","close":249.3733},{"date":"2023-01-20","close":250.7176},{"date":"2023-01-23","close":252.2352},{"date":"2023-01-24","close":254.8023},{"date":"2023-01-25","close":253.4841},{"date":"2023-01-26","close":257.907},{"date":"2023-01-27","close":259.5807},{"date":"2023-01-30","close":259.2078},{"date":"2023-01-31","close":263.9342},{"date":"2023-02-01","close":265.3219},{"date":"2023-02-02","close":270.1089},{"date":"2023-02-03","close":267.5159},{"date":"2023-02-06","close":266.8915},{"date":"2023-02-07","close":261.9309},{"date":"2023-02-08","close":261.9049},{"date":"2023-02-09","close":258.8956},{"date":"2023-02-10","close":260.0924},{"date":"2023-02-13","close":262.3385},{"date":"2023-02-14","close":260.9336},{"date":"2023-02-15","close":260.9596},{"date":"2023-02-16","close":259.7888},{"date":"2023-02-17","close":259.3119},{"date":"2023-02-21","close":259.2165},{"date":"2023-02-22","close":253.4927},{"date":"2023-02-23","close":255.2272},{"date":"2023-02-24","close":254.308},{"date":"2023-02-27","close":256.025},{"date":"2023-02-28","close":259.2598},{"date":"2023-03-01","close":256.4413},{"date":"2023-03-02","close":261.2372},{"date":"2023-03-03","close":264.3506},{"date":"2023-03-06","close":265.131},{"date":"2023-03-07","close":262.2084},{"date":"2023-03-08","close":260.9249},{"date":"2023-03-09","close":256.4413},{"date":"2023-03-10","close":244.0919},{"date":"2023-03-13","close":251.1425},{"date":"2023-03-14","close":252.0627},{"date":"2023-03-15","close":252.8689},{"date":"2023-03-16","close":258.3896},{"date":"2023-03-17","close":259.0994},{"date":"2023-03-20","close":261.4655},{"date":"2023-03-21","close":256.6896},{"date":"2023-03-22","close":249.7229},{"date":"2023-03-23","close":247.3305},{"date":"2023-03-24","close":251.1512},{"date":"2023-03-27","close":250.9322},{"date":"2023-03-28","close":247.1202},{"date":"2023-03-29","close":254.341},{"date":"2023-03-30","close":258.1969},{"date":"2023-03-31","close":264.7692},{"date":"2023-04-03","close":269.6414},{"date":"2023-04-04","close":270.1323},{"date":"2023-04-05","close":269.256},{"date":"2023-04-06","close":272.3493},{"date":"2023-04-10","close":272.9364},{"date":"2023-04-11","close":275.206},{"date":"2023-04-12","close":274.4174},{"date":"2023-04-13","close":266.8461},{"date":"2023-04-14","close":254.4374},{"date":"2023-04-17","close":258.0566},{"date":"2023-04-18","close":254.639},{"date":"2023-04-19","close":253.3683},{"date":"2023-04-20","close":252.0627},{"date":"2023-04-21","close":252.8075},{"date":"2023-04-24","close":252.4658},{"date":"2023-04-25","close":254.1307},{"date":"2023-04-26","close":252.9302},{"date":"2023-04-27","close":256.2602},{"date":"2023-04-28","close":258.3632},{"date":"2023-05-01","close":256.4004},{"date":"2023-05-02","close":251.3353},{"date":"2023-05-03","close":247.3919},{"date":"2023-05-04","close":254.3936},{"date":"2023-05-05","close":259.3097},{"date":"2023-05-08","close":260.5629},{"date":"2023-05-09","close":262.2717},{"date":"2023-05-10","close":262.9026},{"date":"2023-05-11","close":258.5122},{"date":"2023-05-12","close":259.3799},{"date":"2023-05-15","close":257.6272},{"date":"2023-05-16","close":253.123},{"date":"2023-05-17","close":251.5193},{"date":"2023-05-18","close":249.5739},{"date":"2023-05-19","close":249.6615},{"date":"2023-05-22","close":249.3198},{"date":"2023-05-23","close":251.94},{"date":"2023-05-24","close":248.3383},{"date":"2023-05-25","close":248.0929},{"date":"2023-05-26","close":251.2301},{"date":"2023-05-30","close":253.1668},{"date":"2023-05-31","close":248.2594},{"date":"2023-06-01","close":248.3734},{"date":"2023-06-02","close":252.7199},{"date":"2023-06-05","close":248.128},{"date":"2023-06-06","close":245.3764},{"date":"2023-06-07","close":255.7694},{"date":"2023-06-08","close":254.3235},{"date":"2023-06-09","close":251.3704},{"date":"2023-06-12","close":252.1064},{"date":"2023-06-13","close":252.3987},{"date":"2023-06-14","close":251.6017},{"date":"2023-06-15","close":254.7188},{"date":"2023-06-16","close":254.2406},{"date":"2023-06-20","close":252.3987},{"date":"2023-06-21","close":254.8251},{"date":"2023-06-22","close":250.8755},{"date":"2023-06-23","close":251.1235},{"date":"2023-06-26","close":255.7815},{"date":"2023-06-27","close":256.3659},{"date":"2023-06-28","close":256.0294},{"date":"2023-06-29","close":255.5601},{"date":"2023-06-30","close":258.4735},{"date":"2023-07-03","close":259.4565},{"date":"2023-07-05","close":258.5001},{"date":"2023-07-06","close":257.65},{"date":"2023-07-07","close":254.2318},{"date":"2023-07-10","close":257.6146},{"date":"2023-07-11","close":260.2269},{"date":"2023-07-12","close":262.37},{"date":"2023-07-13","close":264.6193},{"date":"2023-07-14","close":267.1165},{"date":"2023-07-17","close":266.1689},{"date":"2023-07-18","close":260.6786},{"date":"2023-07-19","close":259.4299},{"date":"2023-07-20","close":255.9497},{"date":"2023-07-21","close":258.3407},{"date":"2023-07-24","close":261.8121},{"date":"2023-07-25","close":260.103},{"date":"2023-07-26","close":261.7412},{"date":"2023-07-27","close":255.3298},{"date":"2023-07-28","close":249.3081},{"date":"2023-07-31","close":249.503},{"date":"2023-08-01","close":247.3776},{"date":"2023-08-02","close":246.864},{"date":"2023-08-03","close":254.1344},{"date":"2023-08-04","close":244.1365},{"date":"2023-08-07","close":250.6187},{"date":"2023-08-08","close":249.5738},{"date":"2023-08-09","close":253.5587},{"date":"2023-08-10","close":252.1153},{"date":"2023-08-11","close":254.0812},{"date":"2023-08-14","close":251.0261},{"date":"2023-08-15","close":247.6787},{"date":"2023-08-16","close":246.864},{"date":"2023-08-17","close":241.2053},{"date":"2023-08-18","close":242.144},{"date":"2023-08-21","close":241.9758},{"date":"2023-08-22","close":242.3743},{"date":"2023-08-23","close":243.8},{"date":"2023-08-24","close":242.4363},{"date":"2023-08-25","close":244.6767},{"date":"2023-08-28","close":245.5446},{"date":"2023-08-29","close":247.0057},{"date":"2023-08-30","close":248.8388},{"date":"2023-08-31","close":244.7476},{"date":"2023-09-01","close":244.2339},{"date":"2023-09-05","close":240.1516},{"date":"2023-09-06","close":237.9731},{"date":"2023-09-07","close":241.8784},{"date":"2023-09-08","close":242.3389},{"date":"2023-09-11","close":244.9335},{"date":"2023-09-12","close":243.9487},{"date":"2023-09-13","close":243.5011},{"date":"2023-09-14","close":247.1716},{"date":"2023-09-15","close":245.399},{"date":"2023-09-18","close":241.6121},{"date":"2023-09-19","close":242.0508},{"date":"2023-09-20","close":242.4089},{"date":"2023-09-21","close":235.587},{"date":"2023-09-22","close":236.3301},{"date":"2023-09-25","close":236.1063},{"date":"2023-09-26","close":236.2764},{"date":"2023-09-27","close":237.2254},{"date":"2023-09-28","close":236.5987},{"date":"2023-09-29","close":235.9183},{"date":"2023-10-02","close":233.4295},{"date":"2023-10-03","close":228.9263},{"date":"2023-10-04","close":231.9165},{"date":"2023-10-05","close":231.7643},{"date":"2023-10-06","close":236.3211},{"date":"2023-10-09","close":242.1045},{"date":"2023-10-10","close":243.0535},{"date":"2023-10-11","close":246.8941},{"date":"2023-10-12","close":244.3695},{"date":"2023-10-13","close":243.6175},{"date":"2023-10-16","close":246.8493},{"date":"2023-10-17","close":244.4232},{"date":"2023-10-18","close":238.7025},{"date":"2023-10-19","close":231.4241},{"date":"2023-10-20","close":224.8797},{"date":"2023-10-23","close":221.9612},{"date":"2023-10-24","close":217.2342},{"date":"2023-10-25","close":213.0623},{"date":"2023-10-26","close":213.7696},{"date":"2023-10-27","close":213.5816},{"date":"2023-10-30","close":213.8054},{"date":"2023-10-31","close":213.7069},{"date":"2023-11-01","close":217.1805},{"date":"2023-11-02","close":222.2567},{"date":"2023-11-03","close":226.7329},{"date":"2023-11-06","close":222.1313},{"date":"2023-11-07","close":222.006},{"date":"2023-11-08","close":224.4321},{"date":"2023-11-09","close":220.7795},{"date":"2023-11-10","close":219.1411},{"date":"2023-11-13","close":220.5288},{"date":"2023-11-14","close":232.767},{"date":"2023-11-15","close":233.2952},{"date":"2023-11-16","close":232.3283},{"date":"2023-11-17","close":230.7079},{"date":"2023-11-20","close":231.048},{"date":"2023-11-21","close":230.2692},{"date":"2023-11-22","close":228.04},{"date":"2023-11-24","close":228.3176},{"date":"2023-11-27","close":229.741},{"date":"2023-11-28","close":229.7768},{"date":"2023-11-29","close":230.8869},{"date":"2023-11-30","close":231.6569},{"date":"2023-12-01","close":238.1385},{"date":"2023-12-04","close":241.0929},{"date":"2023-12-05","close":240.6721},{"date":"2023-12-06","close":241.4151},{"date":"2023-12-07","close":244.4859},{"date":"2023-12-08","close":245.1305},{"date":"2023-12-11","close":247.8341},{"date":"2023-12-12","close":247.0829},{"date":"2023-12-13","close":255.7263},{"date":"2023-12-14","close":263.4646},{"date":"2023-12-15","close":262.5234},{"date":"2023-12-18","close":261.564},{"date":"2023-12-19","close":266.8676},{"date":"2023-12-20","close":265.1752},{"date":"2023-12-21","close":268.9312},{"date":"2023-12-22","close":269.6463},{"date":"2023-12-26","close":273.2213},{"date":"2023-12-27","close":276.2985},{"date":"2023-12-28","close":278.5792},{"date":"2023-12-29","close":276.045},{"date":"2024-01-02","close":282.2267},{"date":"2024-01-03","close":274.244},{"date":"2024-01-04","close":271.6826},{"date":"2024-01-05","close":270.2617},{"date":"2024-01-08","close":271.6283},{"date":"2024-01-09","close":268.7141},{"date":"2024-01-10","close":267.1935},{"date":"2024-01-11","close":262.7859},{"date":"2024-01-12","close":267.0215},{"date":"2024-01-16","close":266.8586},{"date":"2024-01-17","close":266.5418},{"date":"2024-01-18","close":263.347},{"date":"2024-01-19","close":264.2068},{"date":"2024-01-22","close":265.7726},{"date":"2024-01-23","close":264.1435},{"date":"2024-01-24","close":261.3015},{"date":"2024-01-25","close":263.9896},{"date":"2024-01-26","close":262.3605},{"date":"2024-01-29","close":262.2971},{"date":"2024-01-30","close":257.7266},{"date":"2024-01-31","close":256.3056},{"date":"2024-02-01","close":259.2652},{"date":"2024-02-02","close":253.9252},{"date":"2024-02-05","close":248.1328},{"date":"2024-02-06","close":252.1965},{"date":"2024-02-07","close":254.5135},{"date":"2024-02-08","close":257.8532},{"date":"2024-02-09","close":257.1021},{"date":"2024-02-12","close":254.6311},{"date":"2024-02-13","close":250.3774},{"date":"2024-02-14","close":253.8529},{"date":"2024-02-15","close":259.0841},{"date":"2024-02-16","close":254.7941},{"date":"2024-02-20","close":257.1472},{"date":"2024-02-21","close":261.22},{"date":"2024-02-22","close":258.2967},{"date":"2024-02-23","close":257.7446},{"date":"2024-02-26","close":252.1694},{"date":"2024-02-27","close":253.0383},{"date":"2024-02-28","close":253.6809},{"date":"2024-02-29","close":256.921},{"date":"2024-03-01","close":256.3508},{"date":"2024-03-04","close":258.0161},{"date":"2024-03-05","close":252.975},{"date":"2024-03-06","close":256.7943},{"date":"2024-03-07","close":258.9212},{"date":"2024-03-08","close":265.3019},{"date":"2024-03-11","close":263.9896},{"date":"2024-03-12","close":265.7087},{"date":"2024-03-13","close":264.145},{"date":"2024-03-14","close":256.6373},{"date":"2024-03-15","close":253.3452},{"date":"2024-03-18","close":253.8389},{"date":"2024-03-19","close":253.5921},{"date":"2024-03-20","close":257.9084},{"date":"2024-03-21","close":257.7528},{"date":"2024-03-22","close":255.4759},{"date":"2024-03-25","close":252.1929},{"date":"2024-03-26","close":251.7448},{"date":"2024-03-27","close":263.4592},{"date":"2024-03-28","close":265.2516},{"date":"2024-04-01","close":261.996},{"date":"2024-04-02","close":259.1429},{"date":"2024-04-03","close":256.3446},{"date":"2024-04-04","close":256.6373},{"date":"2024-04-05","close":258.4021},{"date":"2024-04-08","close":263.0202},{"date":"2024-04-09","close":268.251},{"date":"2024-04-10","close":252.2569},{"date":"2024-04-11","close":251.6442},{"date":"2024-04-12","close":248.8642},{"date":"2024-04-15","close":243.0299},{"date":"2024-04-16","close":239.7927},{"date":"2024-04-17","close":239.4178},{"date":"2024-04-18","close":238.0186},{"date":"2024-04-19","close":238.11},{"date":"2024-04-22","close":239.0794},{"date":"2024-04-23","close":239.7927},{"date":"2024-04-24","close":239.747},{"date":"2024-04-25","close":236.5554},{"date":"2024-04-26","close":235.6867},{"date":"2024-04-29","close":240.4419},{"date":"2024-04-30","close":237.2596},{"date":"2024-05-01","close":237.8997},{"date":"2024-05-02","close":241.3564},{"date":"2024-05-03","close":243.0299},{"date":"2024-05-06","close":246.1665},{"date":"2024-05-07","close":249.8336},{"date":"2024-05-08","close":246.0111},{"date":"2024-05-09","close":251.8363},{"date":"2024-05-10","close":252.3392},{"date":"2024-05-13","close":253.2262},{"date":"2024-05-14","close":255.8965},{"date":"2024-05-15","close":262.1332},{"date":"2024-05-16","close":262.4715},{"date":"2024-05-17","close":263.9804},{"date":"2024-05-20","close":261.4474},{"date":"2024-05-21","close":258.8228},{"date":"2024-05-22","close":258.8045},{"date":"2024-05-23","close":250.8943},{"date":"2024-05-24","close":249.0928},{"date":"2024-05-28","close":247.3553},{"date":"2024-05-29","close":241.2375},{"date":"2024-05-30","close":245.2978},{"date":"2024-05-31","close":250.4097},{"date":"2024-06-03","close":250.9218},{"date":"2024-06-04","close":255.11},{"date":"2024-06-05","close":253.4366},{"date":"2024-06-06","close":252.5222},{"date":"2024-06-07","close":250.4005},{"date":"2024-06-10","close":250.5834},{"date":"2024-06-11","close":251.1504},{"date":"2024-06-12","close":254.9411},{"date":"2024-06-13","close":261.2837},{"date":"2024-06-14","close":261.8847},{"date":"2024-06-17","close":262.3932},{"date":"2024-06-18","close":269.4662},{"date":"2024-06-20","close":269.9469},{"date":"2024-06-21","close":269.0963},{"date":"2024-06-24","close":270.2613},{"date":"2024-06-25","close":267.728},{"date":"2024-06-26","close":266.3874},{"date":"2024-06-27","close":264.9358},{"date":"2024-06-28","close":265.9528},{"date":"2024-07-01","close":261.7737},{"date":"2024-07-02","close":263.8633},{"date":"2024-07-03","close":265.6661},{"date":"2024-07-05","close":267.8204},{"date":"2024-07-08","close":268.5324},{"date":"2024-07-09","close":267.1917},{"date":"2024-07-10","close":265.7216},{"date":"2024-07-11","close":274.2554},{"date":"2024-07-12","close":279.8029},{"date":"2024-07-15","close":279.2573},{"date":"2024-07-16","close":282.5951},{"date":"2024-07-17","close":286.5984},{"date":"2024-07-18","close":280.7182},{"date":"2024-07-19","close":278.8968},{"date":"2024-07-22","close":281.4579},{"date":"2024-07-23","close":279.1926},{"date":"2024-07-24","close":273.2569},{"date":"2024-07-25","close":272.6744},{"date":"2024-07-26","close":278.0554},{"date":"2024-07-29","close":279.96},{"date":"2024-07-30","close":281.4116},{"date":"2024-07-31","close":273.599},{"date":"2024-08-01","close":277.4452},{"date":"2024-08-02","close":288.3736},{"date":"2024-08-05","close":280.7552},{"date":"2024-08-06","close":289.0578},{"date":"2024-08-07","close":286.7556},{"date":"2024-08-08","close":289.5478},{"date":"2024-08-09","close":293.1259},{"date":"2024-08-12","close":290.6295},{"date":"2024-08-13","close":292.5804},{"date":"2024-08-14","close":296.6763},{"date":"2024-08-15","close":293.3016},{"date":"2024-08-16","close":295.3171},{"date":"2024-08-19","close":298.7103},{"date":"2024-08-20","close":300.994},{"date":"2024-08-21","close":303.0651},{"date":"2024-08-22","close":308.1039},{"date":"2024-08-23","close":315.2232},{"date":"2024-08-26","close":314.0397},{"date":"2024-08-27","close":316.7487},{"date":"2024-08-28","close":315.0659},{"date":"2024-08-29","close":315.9443},{"date":"2024-08-30","close":317.7935},{"date":"2024-09-03","close":315.9073},{"date":"2024-09-04","close":318.0061},{"date":"2024-09-05","close":315.4359},{"date":"2024-09-06","close":319.5594},{"date":"2024-09-09","close":324.9866},{"date":"2024-09-10","close":332.0504},{"date":"2024-09-11","close":332.2907},{"date":"2024-09-12","close":332.0318},{"date":"2024-09-13","close":334.8663},{"date":"2024-09-16","close":338.4371},{"date":"2024-09-17","close":333.3838},{"date":"2024-09-18","close":336.3207},{"date":"2024-09-19","close":334.3627},{"date":"2024-09-20","close":337.2531},{"date":"2024-09-23","close":340.3205},{"date":"2024-09-24","close":337.5048},{"date":"2024-09-25","close":335.2578},{"date":"2024-09-26","close":332.3862},{"date":"2024-09-27","close":332.5167},{"date":"2024-09-30","close":339.2576},{"date":"2024-10-01","close":335.7054},{"date":"2024-10-02","close":331.2673},{"date":"2024-10-03","close":329.1229},{"date":"2024-10-04","close":322.0369},{"date":"2024-10-07","close":323.2584},{"date":"2024-10-08","close":324.4052},{"date":"2024-10-09","close":324.4238},{"date":"2024-10-10","close":318.9322},{"date":"2024-10-11","close":319.6408},{"date":"2024-10-14","close":320.4706},{"date":"2024-10-15","close":321.6547},{"date":"2024-10-16","close":324.1254},{"date":"2024-10-17","close":322.0369},{"date":"2024-10-18","close":322.2421},{"date":"2024-10-21","close":309.4035},{"date":"2024-10-22","close":312.2658},{"date":"2024-10-23","close":316.7878},{"date":"2024-10-24","close":315.5198},{"date":"2024-10-25","close":313.5898},{"date":"2024-10-28","close":313.8415},{"date":"2024-10-29","close":308.8535},{"date":"2024-10-30","close":313.1143},{"date":"2024-10-31","close":306.8022},{"date":"2024-11-01","close":301.7675},{"date":"2024-11-04","close":310.0655},{"date":"2024-11-05","close":317.5616},{"date":"2024-11-06","close":303.3059},{"date":"2024-11-07","close":310.5969},{"date":"2024-11-08","close":316.4615},{"date":"2024-11-11","close":314.1119},{"date":"2024-11-12","close":307.9024},{"date":"2024-11-13","close":312.2845},{"date":"2024-11-14","close":309.3475},{"date":"2024-11-15","close":312.3498},{"date":"2024-11-18","close":314.4756},{"date":"2024-11-19","close":311.8277},{"date":"2024-11-20","close":310.3452},{"date":"2024-11-21","close":313.1329},{"date":"2024-11-22","close":314.7459},{"date":"2024-11-25","close":324.3026},{"date":"2024-11-26","close":326.3631},{"date":"2024-11-27","close":327.5938},{"date":"2024-11-29","close":324.5077},{"date":"2024-12-02","close":320.7969},{"date":"2024-12-03","close":313.3567},{"date":"2024-12-04","close":311.9768},{"date":"2024-12-05","close":310.168},{"date":"2024-12-06","close":311.4081},{"date":"2024-12-09","close":312.8719},{"date":"2024-12-10","close":305.8046},{"date":"2024-12-11","close":301.4691},{"date":"2024-12-12","close":299.0916},{"date":"2024-12-13","close":298.9316},{"date":"2024-12-16","close":296.654},{"date":"2024-12-17","close":294.9222},{"date":"2024-12-18","close":282.2354},{"date":"2024-12-19","close":272.3061},{"date":"2024-12-20","close":279.9954},{"date":"2024-12-23","close":281.2378},{"date":"2024-12-24","close":283.1012},{"date":"2024-12-26","close":283.5906},{"date":"2024-12-27","close":280.5601},{"date":"2024-12-30","close":278.4049},{"date":"2024-12-31","close":281.8213},{"date":"2025-01-02","close":279.1295},{"date":"2025-01-03","close":282.7719},{"date":"2025-01-06","close":278.4237},{"date":"2025-01-07","close":280.6543},{"date":"2025-01-08","close":278.0754},{"date":"2025-01-10","close":271.9861},{"date":"2025-01-13","close":273.1625},{"date":"2025-01-14","close":272.9179},{"date":"2025-01-15","close":273.3979},{"date":"2025-01-16","close":280.1837},{"date":"2025-01-17","close":278.6496},{"date":"2025-01-21","close":279.5625},{"date":"2025-01-22","close":273.6426},{"date":"2025-01-23","close":274.4332},{"date":"2025-01-24","close":274.9979},{"date":"2025-01-27","close":279.826},{"date":"2025-01-28","close":279.9766},{"date":"2025-01-29","close":276.9461},{"date":"2025-01-30","close":280.5131},{"date":"2025-01-31","close":280.9178},{"date":"2025-02-03","close":278.499},{"date":"2025-02-04","close":279.2802},{"date":"2025-02-05","close":284.3718},{"date":"2025-02-06","close":285.0589},{"date":"2025-02-07","close":284.8048},{"date":"2025-02-10","close":285.7553},{"date":"2025-02-11","close":287.3741},{"date":"2025-02-12","close":282.4518},{"date":"2025-02-13","close":283.5154},{"date":"2025-02-14","close":279.9013},{"date":"2025-02-18","close":279.5249},{"date":"2025-02-19","close":279.9296},{"date":"2025-02-20","close":286.1695},{"date":"2025-02-21","close":286.2918},{"date":"2025-02-24","close":285.5012},{"date":"2025-02-25","close":290.4423},{"date":"2025-02-26","close":286.3953},{"date":"2025-02-27","close":287.713},{"date":"2025-02-28","close":285.7553},{"date":"2025-03-03","close":292.7388},{"date":"2025-03-04","close":288.0424},{"date":"2025-03-05","close":292.9834},{"date":"2025-03-06","close":290.2823},{"date":"2025-03-07","close":295.5058},{"date":"2025-03-10","close":295.1481},{"date":"2025-03-11","close":290.0752},{"date":"2025-03-12","close":285.5954},{"date":"2025-03-13","close":278.4091},{"date":"2025-03-14","close":283.39},{"date":"2025-03-17","close":285.5573},{"date":"2025-03-18","close":283.7418},{"date":"2025-03-19","close":281.0041},{"date":"2025-03-20","close":281.8217},{"date":"2025-03-21","close":276.7457},{"date":"2025-03-24","close":280.3482},{"date":"2025-03-25","close":274.8541},{"date":"2025-03-26","close":277.1259},{"date":"2025-03-27","close":277.4871},{"date":"2025-03-28","close":279.816},{"date":"2025-03-31","close":284.4927},{"date":"2025-04-01","close":284.084},{"date":"2025-04-02","close":282.2494},{"date":"2025-04-03","close":280.1677},{"date":"2025-04-04","close":270.4624},{"date":"2025-04-07","close":262.0595},{"date":"2025-04-08","close":253.1433},{"date":"2025-04-09","close":268.3332},{"date":"2025-04-10","close":264.3218},{"date":"2025-04-11","close":266.4796},{"date":"2025-04-14","close":274.4548},{"date":"2025-04-15","close":274.6259},{"date":"2025-04-16","close":274.7399},{"date":"2025-04-17","close":281.3749},{"date":"2025-04-21","close":273.3427},{"date":"2025-04-22","close":282.0023},{"date":"2025-04-23","close":280.6334},{"date":"2025-04-24","close":279.2647},{"date":"2025-04-25","close":276.527},{"date":"2025-04-28","close":277.6677},{"date":"2025-04-29","close":278.5042},{"date":"2025-04-30","close":285.5764},{"date":"2025-05-01","close":285.1676},{"date":"2025-05-02","close":285.3102},{"date":"2025-05-05","close":285.4908},{"date":"2025-05-06","close":283.2475},{"date":"2025-05-07","close":285.0725},{"date":"2025-05-08","close":285.833},{"date":"2025-05-09","close":289.0364},{"date":"2025-05-12","close":290.0915},{"date":"2025-05-13","close":287.1923},{"date":"2025-05-14","close":283.4471},{"date":"2025-05-15","close":289.9014},{"date":"2025-05-16","close":293.8652},{"date":"2025-05-19","close":294.1599},{"date":"2025-05-20","close":292.601},{"date":"2025-05-21","close":281.2323},{"date":"2025-05-22","close":281.1562},{"date":"2025-05-23","close":282.0308},{"date":"2025-05-27","close":285.3007},{"date":"2025-05-28","close":287.2208},{"date":"2025-05-29","close":290.8899},{"date":"2025-05-30","close":293.1618},{"date":"2025-06-02","close":294.4546},{"date":"2025-06-03","close":288.3139},{"date":"2025-06-04","close":288.295},{"date":"2025-06-05","close":285.6048},{"date":"2025-06-06","close":287.9337},{"date":"2025-06-09","close":287.62},{"date":"2025-06-10","close":288.9888},{"date":"2025-06-11","close":285.3197},{"date":"2025-06-12","close":284.83},{"date":"2025-06-13","close":283.1978},{"date":"2025-06-16","close":282.8233},{"date":"2025-06-17","close":281.9592},{"date":"2025-06-18","close":279.2227},{"date":"2025-06-20","close":278.5218},{"date":"2025-06-23","close":283.0153},{"date":"2025-06-24","close":283.8219},{"date":"2025-06-25","close":277.9073},{"date":"2025-06-26","close":277.072},{"date":"2025-06-27","close":278.3298},{"date":"2025-06-30","close":281.7287},{"date":"2025-07-01","close":286.2126},{"date":"2025-07-02","close":285.2621},{"date":"2025-07-03","close":284.5132},{"date":"2025-07-07","close":280.3173},{"date":"2025-07-08","close":279.2323},{"date":"2025-07-09","close":277.4752},{"date":"2025-07-10","close":277.3312},{"date":"2025-07-11","close":277.6097},{"date":"2025-07-14","close":277.1296},{"date":"2025-07-15","close":272.5976},{"date":"2025-07-16","close":274.1723},{"date":"2025-07-17","close":272.2424},{"date":"2025-07-18","close":272.7417},{"date":"2025-07-21","close":273.241},{"date":"2025-07-22","close":279.4435},{"date":"2025-07-23","close":278.0801},{"date":"2025-07-24","close":275.8622},{"date":"2025-07-25","close":276.2942},{"date":"2025-07-28","close":274.5948},{"date":"2025-07-29","close":280.8256},{"date":"2025-07-30","close":277.063},{"date":"2025-07-31","close":261.0237},{"date":"2025-08-01","close":267.6947},{"date":"2025-08-04","close":269.3169},{"date":"2025-08-05","close":270.5071},{"date":"2025-08-06","close":270.1232},{"date":"2025-08-07","close":272.494},{"date":"2025-08-08","close":270.4303},{"date":"2025-08-11","close":268.5202},{"date":"2025-08-12","close":269.2209},{"date":"2025-08-13","close":271.8125},{"date":"2025-08-14","close":269.6145},{"date":"2025-08-15","close":271.5822},{"date":"2025-08-18","close":269.2977},{"date":"2025-08-19","close":275.8151},{"date":"2025-08-20","close":275.4216},{"date":"2025-08-21","close":275.2488},{"date":"2025-08-22","close":281.9198},{"date":"2025-08-25","close":278.2052},{"date":"2025-08-26","close":277.2837},{"date":"2025-08-27","close":279.501},{"date":"2025-08-28","close":279.9617},{"date":"2025-08-29","close":282.7645},{"date":"2025-09-02","close":276.6118},{"date":"2025-09-03","close":280.0481},{"date":"2025-09-04","close":280.4896},{"date":"2025-09-05","close":285.8457},{"date":"2025-09-08","close":282.8893},{"date":"2025-09-09","close":278.4547},{"date":"2025-09-10","close":277.1013},{"date":"2025-09-11","close":283.0813},{"date":"2025-09-12","close":280.5856},{"date":"2025-09-15","close":277.9364},{"date":"2025-09-16","close":276.2391},{"date":"2025-09-17","close":275.5796},{"date":"2025-09-18","close":275.2498},{"date":"2025-09-19","close":270.6039},{"date":"2025-09-22","close":271.2538},{"date":"2025-09-23","close":273.8046},{"date":"2025-09-24","close":272.2625},{"date":"2025-09-25","close":271.826},{"date":"2025-09-26","close":277.6746},{"date":"2025-09-29","close":279.8471},{"date":"2025-09-30","close":280.1575},{"date":"2025-10-01","close":281.9324},{"date":"2025-10-02","close":280.4582},{"date":"2025-10-03","close":284.7064},{"date":"2025-10-06","close":282.0585},{"date":"2025-10-07","close":284.6967},{"date":"2025-10-08","close":284.3184},{"date":"2025-10-09","close":285.1622},{"date":"2025-10-10","close":285.5599},{"date":"2025-10-13","close":290.6131},{"date":"2025-10-14","close":293.0573},{"date":"2025-10-15","close":291.9419},{"date":"2025-10-16","close":297.4994},{"date":"2025-10-17","close":298.353},{"date":"2025-10-20","close":302.4169},{"date":"2025-10-21","close":298.9931},{"date":"2025-10-22","close":301.5246},{"date":"2025-10-23","close":297.063},{"date":"2025-10-24","close":293.1446},{"date":"2025-10-27","close":291.3017},{"date":"2025-10-28","close":289.071},{"date":"2025-10-29","close":280.4776},{"date":"2025-10-30","close":272.408},{"date":"2025-10-31","close":270.1772},{"date":"2025-11-03","close":269.2655},{"date":"2025-11-04","close":267.7136},{"date":"2025-11-05","close":270.5263},{"date":"2025-11-06","close":265.7156},{"date":"2025-11-07","close":269.6825},{"date":"2025-11-10","close":264.5711},{"date":"2025-11-11","close":269.4982},{"date":"2025-11-12","close":266.8698},{"date":"2025-11-13","close":266.026},{"date":"2025-11-14","close":266.0066},{"date":"2025-11-17","close":262.1366},{"date":"2025-11-18","close":263.3296},{"date":"2025-11-19","close":258.1503},{"date":"2025-11-20","close":257.4617},{"date":"2025-11-21","close":261.3995},{"date":"2025-11-24","close":261.0698},{"date":"2025-11-25","close":264.1347},{"date":"2025-11-26","close":265.9581},{"date":"2025-11-28","close":266.2781},{"date":"2025-12-01","close":262.9902},{"date":"2025-12-02","close":264.9397},{"date":"2025-12-03","close":269.8765},{"date":"2025-12-04","close":268.3053},{"date":"2025-12-05","close":263.8728},{"date":"2025-12-08","close":261.4383},{"date":"2025-12-09","close":256.744},{"date":"2025-12-10","close":259.5664},{"date":"2025-12-11","close":265.4731},{"date":"2025-12-12","close":266.6952},{"date":"2025-12-15","close":267.0929},{"date":"2025-12-16","close":262.288},{"date":"2025-12-17","close":261.984},{"date":"2025-12-18","close":256.2966},{"date":"2025-12-19","close":254.1197},{"date":"2025-12-22","close":256.3358},{"date":"2025-12-23","close":254.3942},{"date":"2025-12-24","close":256.9928},{"date":"2025-12-26","close":255.6004},{"date":"2025-12-29","close":254.2864},{"date":"2025-12-30","close":256.0612},{"date":"2025-12-31","close":254.4629},{"date":"2026-01-02","close":253.4235},{"date":"2026-01-05","close":255.8357},{"date":"2026-01-06","close":265.0729},{"date":"2026-01-07","close":260.5229},{"date":"2026-01-08","close":265.8573},{"date":"2026-01-09","close":272.7509},{"date":"2026-01-12","close":273.7805},{"date":"2026-01-13","close":274.3983},{"date":"2026-01-14","close":282.1841},{"date":"2026-01-15","close":287.342},{"date":"2026-01-16","close":288.1853},{"date":"2026-01-20","close":279.6444},{"date":"2026-01-21","close":283.0961},{"date":"2026-01-22","close":281.0172},{"date":"2026-01-23","close":277.1439},{"date":"2026-01-26","close":273.3392},{"date":"2026-01-27","close":272.3096},{"date":"2026-01-28","close":268.5441},{"date":"2026-01-29","close":272.0645},{"date":"2026-01-30","close":270.8289},{"date":"2026-02-02","close":266.5339},{"date":"2026-02-03","close":274.1139},{"date":"2026-02-04","close":282.9},{"date":"2026-02-05","close":277.3302},{"date":"2026-02-06","close":281.4291},{"date":"2026-02-09","close":283.2824},{"date":"2026-02-10","close":286.6556},{"date":"2026-02-11","close":288.1363},{"date":"2026-02-12","close":286.6948},{"date":"2026-02-13","close":294.5199},{"date":"2026-02-17","close":296.1379},{"date":"2026-02-18","close":293.1962},{"date":"2026-02-19","close":292.7059},{"date":"2026-02-20","close":299.0797},{"date":"2026-02-23","close":299.3346},{"date":"2026-02-24","close":298.207},{"date":"2026-02-25","close":293.5394},{"date":"2026-02-26","close":298.0501},{"date":"2026-02-27","close":301.0997},{"date":"2026-03-02","close":304.9044},{"date":"2026-03-03","close":300.1976},{"date":"2026-03-04","close":304.7279},{"date":"2026-03-05","close":300.982},{"date":"2026-03-06","close":302.1489},{"date":"2026-03-09","close":300.531},{"date":"2026-03-10","close":300.0505},{"date":"2026-03-11","close":294.0885},{"date":"2026-03-12","close":291.9606},{"date":"2026-03-13","close":291.941},{"date":"2026-03-16","close":287.1165},{"date":"2026-03-17","close":283.4805},{"date":"2026-03-18","close":275.0196},{"date":"2026-03-19","close":274.762},{"date":"2026-03-20","close":263.3189},{"date":"2026-03-23","close":268.8076},{"date":"2026-03-24","close":265.4589},{"date":"2026-03-25","close":265.1518},{"date":"2026-03-26","close":265.5283},{"date":"2026-03-27","close":263.5468},{"date":"2026-03-30","close":262.6749},{"date":"2026-03-31","close":268.3717},{"date":"2026-04-01","close":273.6821},{"date":"2026-04-02","close":277.754},{"date":"2026-04-06","close":278.289},{"date":"2026-04-07","close":276.6543},{"date":"2026-04-08","close":287.3146},{"date":"2026-04-09","close":290.5544},{"date":"2026-04-10","close":292.2683},{"date":"2026-04-13","close":293.487},{"date":"2026-04-14","close":301.185},{"date":"2026-04-15","close":297.0536},{"date":"2026-04-16","close":298.9459},{"date":"2026-04-17","close":306.3567},{"date":"2026-04-20","close":309.2794},{"date":"2026-04-21","close":305.4749},{"date":"2026-04-22","close":301.9875},{"date":"2026-04-23","close":307.9419},{"date":"2026-04-24","close":305.4353},{"date":"2026-04-27","close":302.6513},{"date":"2026-04-28","close":294.3885},{"date":"2026-04-29","close":291.3668},{"date":"2026-04-30","close":299.6494},{"date":"2026-05-01","close":298.7577},{"date":"2026-05-04","close":292.625},{"date":"2026-05-05","close":296.053},{"date":"2026-05-06","close":306.1189},{"date":"2026-05-07","close":306.4657},{"date":"2026-05-08","close":308.1598},{"date":"2026-05-11","close":308.6651},{"date":"2026-05-12","close":308.3976},{"date":"2026-05-13","close":300.8878},{"date":"2026-05-14","close":300.224},{"date":"2026-05-15","close":289.7618},{"date":"2026-05-18","close":293.4077},{"date":"2026-05-19","close":294.7155},{"date":"2026-05-20","close":300.0655},{"date":"2026-05-21","close":302.1658},{"date":"2026-05-22","close":302.4234},{"date":"2026-05-26","close":301.6507},{"date":"2026-05-27","close":303.9492},{"date":"2026-05-28","close":306.3864},{"date":"2026-05-29","close":300.8779},{"date":"2026-06-01","close":293.0609},{"date":"2026-06-02","close":296.37},{"date":"2026-06-03","close":299.1738},{"date":"2026-06-04","close":303.8204},{"date":"2026-06-05","close":306.8124},{"date":"2026-06-08","close":308.1995},{"date":"2026-06-09","close":319.8704},{"date":"2026-06-10","close":320.871},{"date":"2026-06-11","close":321.7032},{"date":"2026-06-12","close":322.9219},{"date":"2026-06-15","close":320.98},{"date":"2026-06-16","close":320.17},{"date":"2026-06-17","close":312.58},{"date":"2026-06-18","close":318.12},{"date":"2026-06-22","close":320.22},{"date":"2026-06-23","close":321.29},{"date":"2026-06-24","close":317.92},{"date":"2026-06-25","close":320.74},{"date":"2026-06-26","close":324.39},{"date":"2026-06-29","close":324.45},{"date":"2026-06-30","close":318.31},{"date":"2026-07-01","close":323.04},{"date":"2026-07-02","close":329.64},{"date":"2026-07-06","close":324.0},{"date":"2026-07-07","close":328.69},{"date":"2026-07-08","close":320.77},{"date":"2026-07-09","close":319.35},{"date":"2026-07-10","close":320.56},{"date":"2026-07-13","close":321.86},{"date":"2026-07-14","close":318.93},{"date":"2026-07-15","close":314.68},{"date":"2026-07-16","close":324.5},{"date":"2026-07-17","close":318.04},{"date":"2026-07-20","close":315.53},{"date":"2026-07-21","close":309.75},{"date":"2026-07-22","close":311.7},{"date":"2026-07-23","close":315.01},{"date":"2026-07-24","close":322.48},{"date":"2026-07-27","close":324.02},{"date":"2026-07-28","close":330.47},{"date":"2026-07-29","close":329.44},{"date":"2026-07-30","close":317.45},{"date":"2026-07-31","close":324.17},{"date":"2026-08-03","close":325.9},{"date":"2026-08-04","close":326.49},{"date":"2026-08-05","close":327.34},{"date":"2026-08-06","close":327.0},{"date":"2026-08-07","close":328.4},{"date":"2026-08-10","close":325.71},{"date":"2026-08-11","close":325.1},{"date":"2026-08-12","close":323.58},{"date":"2026-08-13","close":328.72},{"date":"2026-08-14","close":325.93},{"date":"2026-08-17","close":324.31},{"date":"2026-08-18","close":323.1},{"date":"2026-08-19","close":325.13},{"date":"2026-08-20","close":322.74},{"date":"2026-08-21","close":322.49},{"date":"2026-08-24","close":324.97},{"date":"2026-08-25","close":322.67},{"date":"2026-08-26","close":317.37},{"date":"2026-08-27","close":311.2},{"date":"2026-08-28","close":313.51},{"date":"2026-08-31","close":306.99},{"date":"2026-09-01","close":302.86},{"date":"2026-09-02","close":301.33},{"date":"2026-09-03","close":305.73},{"date":"2026-09-04","close":302.01},{"date":"2026-09-08","close":301.6},{"date":"2026-09-09","close":294.6},{"date":"2026-09-10","close":294.6},{"date":"2026-09-11","close":296.5},{"date":"2026-09-14","close":295.4},{"date":"2026-09-15","close":296.68},{"date":"2026-09-16","close":294.68},{"date":"2026-09-17","close":300.76},{"date":"2026-09-18","close":296.31},{"date":"2026-09-21","close":296.67},{"date":"2026-09-22","close":289.71},{"date":"2026-09-23","close":286.73},{"date":"2026-09-24","close":284.56},{"date":"2026-09-25","close":287.97},{"date":"2026-09-28","close":284.79},{"date":"2026-09-29","close":285.58},{"date":"2026-09-30","close":282.84},{"date":"2026-10-01","close":284.0},{"date":"2026-10-02","close":283.81},{"date":"2026-10-05","close":281.66},{"date":"2026-10-06","close":285.85},{"date":"2026-10-07","close":281.99},{"date":"2026-10-08","close":285.52},{"date":"2026-10-09","close":289.86},{"date":"2026-10-12","close":288.88},{"date":"2026-10-13","close":288.39},{"date":"2026-10-14","close":288.76},{"date":"2026-10-15","close":295.33},{"date":"2026-10-16","close":298.31},{"date":"2026-10-19","close":295.69},{"date":"2026-10-20","close":301.76},{"date":"2026-10-21","close":298.31},{"date":"2026-10-22","close":309.09}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":309.13,"low_30d":280.02,"support":282.94,"high_30d":309.205,"change_1d":3.6,"change_7d":3.6,"change_30d":4.2,"resistance":306.29,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.61,"per":25.6,"quarter":"2024-Q2"},{"pbr":5.94,"per":34.8,"quarter":"2024-Q3"},{"pbr":4.88,"per":28.04,"quarter":"2024-Q4"},{"pbr":5.0,"per":28.23,"quarter":"2025-Q1"},{"pbr":5.06,"per":27.98,"quarter":"2025-Q2"},{"pbr":5.06,"per":27.66,"quarter":"2025-Q3"},{"pbr":4.63,"per":24.9,"quarter":"2025-Q4"},{"pbr":4.89,"per":26.13,"quarter":"2026-Q1"},{"pbr":5.83,"per":26.84,"quarter":"2026-Q2"},{"pbr":5.89,"per":26.06,"quarter":"현재"}],"timeline":[{"close":265.9528,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":339.2576,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":281.8213,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":284.4927,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":281.7287,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":280.1575,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":254.4629,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":268.3717,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":318.31,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.1,"pbr_5y_low":4.61,"per_5y_avg":27.8,"per_5y_low":24.9,"current_pbr":5.89,"current_per":26.06,"pbr_5y_high":5.94,"per_5y_high":34.8,"pbr_5y_median":5.0,"per_5y_median":27.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 74 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - Industrial"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.2%"},"momentum":{"grade":"C","reason":"RSI 74"},"valuation":{"grade":"C","reason":"PER 26.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.87,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.11,"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":1.11,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":72.09,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":48.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":46.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.61,"per":25.6,"close":265.9528,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.94,"per":34.8,"close":339.2576,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.88,"per":28.04,"close":281.8213,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.0,"per":28.23,"close":284.4927,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.06,"per":27.98,"close":281.7287,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.06,"per":27.66,"close":280.1575,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.63,"per":24.9,"close":254.4629,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.89,"per":26.13,"close":268.3717,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.83,"per":26.84,"close":318.31,"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":"26.1배"},{"label":"PBR","value":"5.9배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"8.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.17,"pbr":5.64,"per":31.55,"roa":0.03870867849318203,"roe":0.08473417784877066,"revenue":1232881000.0,"market_cap":52000891000.0,"net_income":778730820.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7208927706729198,"total_assets":20117732000.0,"total_equity":9190280000.0,"profit_margin":0.6316350239804166,"dividend_yield":3.84,"fiscal_quarter":"Q2","operating_income":466681000.0,"operating_margin":0.37852882800529813},{"eps":2.47,"pbr":null,"per":null,"roa":0.0232369328007297,"roe":0.050004945611284934,"revenue":1217741000.0,"market_cap":null,"net_income":461262620.00000006,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7207920239197005,"total_assets":19850409000.0,"total_equity":9224340000.0,"profit_margin":0.37878548886832264,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":474278000.0,"operating_margin":0.3894736237015917},{"eps":2.6,"pbr":null,"per":null,"roa":0.025092035055959333,"roe":0.054830015328507564,"revenue":1215792000.0,"market_cap":null,"net_income":507075000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2401455183123429,"total_assets":20208604000.0,"total_equity":9248128000.0,"profit_margin":0.41707380867780014,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":556733000.0,"operating_margin":0.45791796623106584},{"eps":2.62,"pbr":null,"per":null,"roa":0.02540792086512702,"roe":0.0548814701008567,"revenue":1224043000.0,"market_cap":null,"net_income":511063000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7297072079984118,"total_assets":20114318000.0,"total_equity":9312123000.0,"profit_margin":0.41752046292491357,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":864410000.0,"operating_margin":0.706192511210799},{"eps":2.58,"pbr":null,"per":null,"roa":0.017448570945784603,"roe":0.03824172503715407,"revenue":1201094000.0,"market_cap":null,"net_income":358419000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7352372087446944,"total_assets":20541453000.0,"total_equity":9372459000.0,"profit_margin":0.29841044914053355,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":575159000.0,"operating_margin":0.47886260359305766},{"eps":2.42,"pbr":null,"per":null,"roa":0.02078928003982168,"roe":0.042628066821544394,"revenue":1183184000.0,"market_cap":null,"net_income":407791000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7195305210347672,"total_assets":19615446000.0,"total_equity":9566256000.0,"profit_margin":0.3446556072428295,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":543438000.0,"operating_margin":0.4593013428173471},{"eps":2.5093,"pbr":null,"per":null,"roa":0.023720744285959144,"roe":0.04824675661712212,"revenue":1177427000.0,"market_cap":null,"net_income":468601737.8,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7360566727279059,"total_assets":19754934000.0,"total_equity":9712606000.0,"profit_margin":0.3979879328399977,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":553215000.0,"operating_margin":0.46985078480449316},{"eps":2.56,"pbr":null,"per":null,"roa":0.021730255066108192,"roe":0.04477899884735407,"revenue":1187758000.0,"market_cap":null,"net_income":430329000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.72915358179023,"total_assets":19803219000.0,"total_equity":9610063000.0,"profit_margin":0.3623036005650983,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":559514000.0,"operating_margin":0.47106733863295386},{"eps":2.59,"pbr":null,"per":null,"roa":0.026182891077269007,"roe":0.053375288251197944,"revenue":1173211000.0,"market_cap":null,"net_income":518127000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7434016557976357,"total_assets":19788762000.0,"total_equity":9707245000.0,"profit_margin":0.44163155647193897,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":562245000.0,"operating_margin":0.47923604534904635},{"eps":2.39,"pbr":null,"per":null,"roa":0.025943722876418034,"roe":0.05115743202452752,"revenue":1157220000.0,"market_cap":null,"net_income":508948000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7196012858402032,"total_assets":19617385000.0,"total_equity":9948662000.0,"profit_margin":0.43980228478595257,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":526198000.0,"operating_margin":0.4547086984324502},{"eps":2.21,"pbr":null,"per":null,"roa":0.022176142660062872,"roe":0.043871386287150795,"revenue":1159868000.0,"market_cap":null,"net_income":439292000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7492550876479047,"total_assets":19809216000.0,"total_equity":10013178000.0,"profit_margin":0.37874309835257114,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":580483000.0,"operating_margin":0.5004733297237272},{"eps":3.2,"pbr":null,"per":null,"roa":0.02826841896624877,"roe":0.05558715425599538,"revenue":1143820000.0,"market_cap":null,"net_income":561856000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7473868265985907,"total_assets":19875749000.0,"total_equity":10107659000.0,"profit_margin":0.4912101554440384,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":595396000.0,"operating_margin":0.5205329509887919}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.39,"per":25.6,"date":"2024-06","close":265.95,"source":"reported"},{"eps":10.39,"per":26.33,"date":"2024-07","close":273.6,"source":"reported"},{"eps":10.39,"per":30.59,"date":"2024-08","close":317.79,"source":"reported"},{"eps":9.75,"per":34.8,"date":"2024-09","close":339.26,"source":"reported"},{"eps":9.75,"per":31.47,"date":"2024-10","close":306.8,"source":"reported"},{"eps":9.75,"per":33.28,"date":"2024-11","close":324.51,"source":"reported"},{"eps":10.0493,"per":28.04,"date":"2024-12","close":281.82,"source":"reported"},{"eps":10.0493,"per":27.95,"date":"2025-01","close":280.92,"source":"reported"},{"eps":10.0493,"per":28.44,"date":"2025-02","close":285.76,"source":"reported"},{"eps":10.0793,"per":28.23,"date":"2025-03","close":284.49,"source":"reported"},{"eps":10.0793,"per":28.33,"date":"2025-04","close":285.58,"source":"reported"},{"eps":10.0793,"per":29.09,"date":"2025-05","close":293.16,"source":"reported"},{"eps":10.0693,"per":27.98,"date":"2025-06","close":281.73,"source":"reported"},{"eps":10.0693,"per":25.92,"date":"2025-07","close":261.02,"source":"reported"},{"eps":10.0693,"per":28.08,"date":"2025-08","close":282.76,"source":"reported"},{"eps":10.1293,"per":27.66,"date":"2025-09","close":280.16,"source":"reported"},{"eps":10.1293,"per":26.67,"date":"2025-10","close":270.18,"source":"reported"},{"eps":10.1293,"per":26.29,"date":"2025-11","close":266.28,"source":"reported"},{"eps":10.22,"per":24.9,"date":"2025-12","close":254.46,"source":"reported"},{"eps":10.22,"per":26.5,"date":"2026-01","close":270.83,"source":"reported"},{"eps":10.22,"per":29.46,"date":"2026-02","close":301.1,"source":"reported"},{"eps":10.27,"per":26.13,"date":"2026-03","close":268.37,"source":"reported"},{"eps":10.27,"per":29.18,"date":"2026-04","close":299.65,"source":"reported"},{"eps":10.27,"per":29.3,"date":"2026-05","close":300.88,"source":"reported"},{"eps":11.86,"per":26.84,"date":"2026-06","close":318.31,"source":"reported"},{"eps":11.86,"per":27.33,"date":"2026-07","close":324.17,"source":"reported"},{"eps":11.86,"per":25.88,"date":"2026-08","close":306.99,"source":"reported"},{"eps":11.86,"per":23.85,"date":"2026-09","close":282.84,"source":"reported"},{"eps":11.86,"per":26.06,"date":"2026-10","close":309.09,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.94,"std":2.35,"count":29,"current":26.06,"lower_1sd":25.59,"upper_1sd":30.28},"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":"Public Storage","phase":"above-fold","symbol_resolved":true}